Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	79.37	81.15	78.98	80.72	80.72	2.68%	687,875
Jun 15, 2026	80.33	82.06	78.00	78.61	78.61	-0.05%	790,637
Jun 12, 2026	79.36	80.66	78.56	78.65	78.65	-2.25%	912,874
Jun 11, 2026	75.90	80.48	75.15	80.46	80.46	7.09%	722,394
Jun 10, 2026	76.88	78.53	75.10	75.13	75.13	-3.23%	948,537
Jun 9, 2026	75.91	79.67	75.91	77.64	77.64	3.24%	916,847
Jun 8, 2026	73.79	76.96	73.38	75.20	75.20	0.58%	976,673
Jun 5, 2026	75.83	76.19	74.36	74.77	74.77	0.25%	720,835
Jun 4, 2026	73.76	74.95	73.11	74.58	74.58	2.90%	666,104
Jun 3, 2026	71.28	72.73	70.58	72.48	72.48	-0.41%	706,451
Jun 2, 2026	71.58	73.34	70.88	72.78	72.78	1.58%	484,696
Jun 1, 2026	73.47	74.05	70.64	71.65	71.65	-2.69%	632,463
May 29, 2026	72.00	75.88	71.97	73.63	73.63	0.79%	651,381
May 28, 2026	73.20	74.24	72.65	73.05	73.05	-1.44%	621,742
May 27, 2026	71.50	76.09	71.50	74.12	74.12	3.25%	750,803
May 26, 2026	71.05	73.77	69.16	71.79	71.79	1.11%	1,004,499
May 22, 2026	70.10	71.29	67.82	71.00	71.00	2.08%	850,779
May 21, 2026	68.50	69.80	66.87	69.55	69.55	-0.29%	935,023
May 20, 2026	65.75	69.82	64.98	69.75	69.75	6.93%	2,392,210
May 19, 2026	64.63	65.75	63.87	65.23	65.23	-0.62%	633,455
May 18, 2026	67.20	68.52	65.40	65.64	65.64	-0.97%	849,596
May 15, 2026	69.03	69.46	66.26	66.28	66.28	-4.76%	939,971
May 14, 2026	69.27	70.94	68.64	69.59	69.59	3.26%	766,187
May 13, 2026	68.43	68.52	66.27	67.39	67.39	-2.29%	935,565
May 12, 2026	69.66	70.00	67.70	68.97	68.97	-0.58%	1,139,609
May 11, 2026	72.69	72.79	68.70	69.37	69.37	-4.76%	760,091
May 8, 2026	73.10	74.05	72.49	72.84	72.84	-0.60%	541,873
May 7, 2026	76.12	77.08	73.06	73.28	73.28	-3.48%	519,090
May 6, 2026	75.17	76.80	74.28	75.92	75.92	4.11%	509,132
May 5, 2026	73.15	74.17	72.37	72.92	72.92	0.70%	549,105
May 4, 2026	76.62	76.89	71.88	72.41	72.41	-5.84%	667,665
May 1, 2026	76.73	77.08	74.59	76.90	76.90	0.88%	780,307
Apr 30, 2026	75.64	76.72	74.40	76.23	76.23	2.12%	674,067
Apr 29, 2026	79.08	80.07	74.00	74.65	74.65	-6.62%	714,132
Apr 28, 2026	81.42	81.53	79.68	79.94	79.94	-1.19%	388,928
Apr 27, 2026	81.36	82.95	80.84	80.90	80.90	-1.34%	299,847
Apr 24, 2026	81.18	82.27	80.71	82.00	82.00	0.92%	365,010
Apr 23, 2026	81.76	82.26	79.96	81.25	81.25	-0.90%	374,801
Apr 22, 2026	82.67	83.19	81.06	81.99	81.99	0.27%	314,805
Apr 21, 2026	83.89	84.49	81.52	81.77	81.77	-1.37%	380,424
Apr 20, 2026	81.39	83.11	80.58	82.91	82.91	1.94%	294,785
Apr 17, 2026	77.81	81.49	76.75	81.33	81.33	7.91%	575,115
Apr 16, 2026	75.85	76.48	75.11	75.37	75.37	-0.42%	294,246
Apr 15, 2026	78.03	78.40	75.23	75.69	75.69	-3.87%	429,461
Apr 14, 2026	79.61	80.42	78.61	78.74	78.74	-1.19%	244,134