Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	94.29	95.38	91.31	92.58	-	3.23%	377,102
May 9, 2025	89.56	90.54	88.88	89.68	89.68	0.04%	322,835
May 8, 2025	88.29	90.70	88.29	89.64	89.64	2.39%	430,273
May 7, 2025	87.31	88.33	86.58	87.55	87.55	1.32%	345,719
May 6, 2025	87.34	87.76	86.05	86.41	86.41	-1.99%	338,846
May 5, 2025	88.44	89.53	87.64	88.16	88.16	-1.30%	391,855
May 2, 2025	88.01	89.61	88.01	89.32	89.32	2.42%	235,642
May 1, 2025	86.82	88.97	85.79	87.21	87.21	0.82%	381,930
Apr 30, 2025	85.76	86.99	84.31	86.50	86.50	-	329,699
Apr 29, 2025	83.91	86.74	83.32	86.50	86.50	2.70%	371,033
Apr 28, 2025	84.86	85.83	83.25	84.23	84.23	-0.68%	337,219
Apr 25, 2025	84.70	85.56	83.51	84.81	84.81	-0.82%	262,040
Apr 24, 2025	82.76	85.99	81.60	85.51	85.51	3.55%	300,943
Apr 23, 2025	83.94	85.70	82.36	82.58	82.58	0.78%	396,500
Apr 22, 2025	80.82	82.04	79.81	81.94	81.94	3.33%	494,390
Apr 21, 2025	80.75	80.99	78.43	79.30	79.30	-3.09%	356,570
Apr 17, 2025	80.63	82.65	80.63	81.83	81.83	1.64%	346,229
Apr 16, 2025	81.58	82.57	79.69	80.51	80.51	-1.38%	491,165
Apr 15, 2025	82.50	83.61	80.85	81.64	81.64	-1.19%	390,967
Apr 14, 2025	83.35	83.90	80.91	82.62	82.62	0.79%	451,946
Apr 11, 2025	82.14	82.14	78.08	81.97	81.97	-0.97%	502,643
Apr 10, 2025	84.37	85.12	80.17	82.77	82.77	-4.36%	551,092
Apr 9, 2025	80.17	89.10	78.43	86.54	86.54	6.42%	833,543
Apr 8, 2025	85.72	88.03	80.03	81.32	81.32	-2.67%	643,769
Apr 7, 2025	83.97	89.92	82.54	83.55	83.55	-4.15%	585,947
Apr 4, 2025	82.81	89.97	82.81	87.17	87.17	1.07%	651,546
Apr 3, 2025	91.14	92.64	85.82	86.25	86.25	-9.15%	778,915
Apr 2, 2025	90.61	95.00	90.19	94.94	94.94	2.52%	572,406
Apr 1, 2025	93.61	94.89	91.73	92.61	92.61	-2.27%	598,891
Mar 31, 2025	92.67	95.79	91.38	94.76	94.76	0.72%	489,251
Mar 28, 2025	96.68	96.68	92.87	94.08	94.08	-2.61%	303,666
Mar 27, 2025	96.64	98.21	95.75	96.60	96.60	-0.51%	222,794
Mar 26, 2025	98.19	98.85	96.30	97.10	97.10	-0.79%	258,873
Mar 25, 2025	96.46	98.92	95.78	97.87	97.87	0.55%	236,281
Mar 24, 2025	95.87	97.83	95.21	97.33	97.33	3.33%	316,104
Mar 21, 2025	92.88	94.57	91.28	94.19	94.19	-0.79%	1,024,881
Mar 20, 2025	94.43	97.39	94.43	94.94	94.94	-0.52%	416,022
Mar 19, 2025	91.46	96.80	91.39	95.44	95.44	4.81%	415,936
Mar 18, 2025	92.99	93.03	90.84	91.06	91.06	-2.46%	423,716
Mar 17, 2025	94.00	94.54	93.20	93.36	93.36	-1.15%	276,643
Mar 14, 2025	92.35	94.66	91.74	94.45	94.45	2.61%	318,167
Mar 13, 2025	94.34	94.94	90.83	92.05	92.05	-2.14%	507,895
Mar 12, 2025	94.61	95.33	93.01	94.06	94.06	-0.17%	359,141
Mar 11, 2025	95.48	96.24	92.52	94.22	94.22	-1.19%	590,012
Mar 10, 2025	95.79	97.02	94.42	95.35	95.35	-1.25%	562,090
Mar 7, 2025	98.53	98.91	93.90	96.56	96.56	-2.33%	420,631
Mar 6, 2025	98.64	100.68	98.27	98.86	98.86	-0.97%	399,195
Mar 5, 2025	97.80	100.17	97.80	99.83	99.83	1.47%	536,328
Mar 4, 2025	98.38	100.53	94.92	98.38	98.38	-1.58%	580,563
Mar 3, 2025	102.34	103.93	99.48	99.96	99.96	-2.48%	465,722