Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	89.81	90.44	89.45	90.14	-	-1.14%	289,884
Aug 26, 2026	91.79	92.27	90.82	91.18	91.18	-0.61%	360,494
Aug 25, 2026	92.86	94.93	89.97	91.74	91.74	0.23%	525,207
Aug 24, 2026	90.86	91.61	89.94	91.53	91.53	1.42%	1,177,607
Aug 21, 2026	90.80	91.30	89.65	90.25	90.25	0.33%	611,802
Aug 20, 2026	89.31	90.87	89.31	89.95	89.95	-2.84%	724,386
Aug 19, 2026	93.06	96.00	91.42	92.58	92.58	1.89%	1,320,376
Aug 18, 2026	93.35	93.35	90.86	90.86	90.86	-2.52%	520,856
Aug 17, 2026	93.96	94.76	93.15	93.21	93.21	-1.40%	610,250
Aug 14, 2026	95.67	96.59	94.31	94.53	94.53	-1.85%	422,955
Aug 13, 2026	94.90	96.35	94.15	96.31	96.31	2.59%	839,082
Aug 12, 2026	93.72	94.59	92.30	93.88	93.88	-0.31%	603,383
Aug 11, 2026	92.99	95.00	92.92	94.17	94.17	1.27%	502,870
Aug 10, 2026	93.43	93.83	91.79	92.99	92.99	-1.76%	689,253
Aug 7, 2026	92.67	95.57	92.05	94.66	94.66	3.43%	601,463
Aug 6, 2026	94.31	94.31	90.80	91.52	91.52	0.39%	803,063
Aug 5, 2026	78.93	93.25	78.93	91.16	91.16	10.68%	1,448,078
Aug 4, 2026	82.24	84.45	81.66	82.36	82.36	1.89%	1,007,423
Aug 3, 2026	80.95	81.91	78.86	80.83	80.83	1.53%	946,664
Jul 31, 2026	79.37	80.57	77.88	79.61	79.61	-0.88%	568,542
Jul 30, 2026	81.09	81.80	79.24	80.32	80.32	-	538,001
Jul 29, 2026	81.93	83.18	79.93	80.32	80.32	-3.80%	508,721
Jul 28, 2026	83.10	84.72	82.46	83.49	83.49	1.48%	605,278
Jul 27, 2026	82.95	85.16	81.59	82.27	82.27	0.78%	381,233
Jul 24, 2026	80.71	83.12	79.97	81.63	81.63	2.15%	518,385
Jul 23, 2026	80.30	81.73	79.38	79.91	79.91	-2.56%	903,202
Jul 22, 2026	82.68	84.11	81.44	82.01	82.01	-0.58%	457,348
Jul 21, 2026	81.29	83.28	80.59	82.49	82.49	1.05%	454,320
Jul 20, 2026	83.21	83.49	81.14	81.63	81.63	-1.29%	470,234
Jul 17, 2026	85.17	86.94	81.87	82.70	82.70	-3.86%	686,402
Jul 16, 2026	83.09	86.12	82.55	86.02	86.02	2.76%	735,173
Jul 15, 2026	81.64	84.32	81.30	83.71	83.71	2.80%	395,414
Jul 14, 2026	81.95	82.16	80.63	81.43	81.43	1.58%	562,497
Jul 13, 2026	81.49	83.11	79.13	80.16	80.16	-1.32%	670,851
Jul 10, 2026	83.52	84.02	81.19	81.23	81.23	-2.10%	646,947
Jul 9, 2026	79.70	83.03	79.35	82.97	82.97	4.80%	722,219
Jul 8, 2026	81.59	82.09	78.22	79.17	79.17	-4.56%	655,310
Jul 7, 2026	84.35	85.66	82.42	82.95	82.95	-0.87%	474,310
Jul 6, 2026	84.93	85.73	82.17	83.68	83.68	-1.84%	524,705
Jul 2, 2026	84.76	86.08	84.16	85.25	85.25	0.44%	680,395
Jul 1, 2026	88.20	88.91	84.88	84.88	84.88	-3.68%	811,914
Jun 30, 2026	87.08	89.74	86.86	88.12	88.12	0.79%	655,963
Jun 29, 2026	87.54	88.13	85.74	87.43	87.43	-1.56%	809,614
Jun 26, 2026	86.87	89.32	86.48	88.82	88.82	2.10%	2,307,812
Jun 25, 2026	88.20	90.54	86.44	86.99	86.99	-1.41%	717,715
Jun 24, 2026	85.26	90.36	85.26	88.23	88.23	5.39%	1,184,560
Jun 23, 2026	81.81	84.18	81.28	83.72	83.72	2.16%	833,150
Jun 22, 2026	82.96	84.67	81.84	81.95	81.95	-1.67%	641,092
Jun 18, 2026	82.24	85.79	81.98	83.34	83.34	3.37%	1,224,185
Jun 17, 2026	80.76	84.23	79.78	80.62	80.62	-0.12%	1,259,010