5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
+6.37%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
-7.57%
Champion Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $76.13 | $75.85 (-0.37%) | $76.68 | $74.28 | 409.39 K | $4.28 B |
| 05/05/2026 | $73.15 | $72.92 (-0.31%) | $74.17 | $72.37 | 549.11 K | $4.12 B |
| 05/04/2026 | $76.62 | $72.41 (-5.49%) | $76.89 | $71.88 | 667.70 K | $4.09 B |
| 05/01/2026 | $76.73 | $76.90 (0.22%) | $77.08 | $74.59 | 780.31 K | $4.35 B |
| 04/30/2026 | $75.64 | $76.23 (0.78%) | $76.72 | $74.40 | 674.10 K | $4.31 B |
| 04/29/2026 | $79.08 | $74.65 (-5.6%) | $80.07 | $74.00 | 714.13 K | $4.22 B |
| 04/28/2026 | $81.42 | $79.94 (-1.82%) | $81.53 | $79.68 | 388.93 K | $4.52 B |
| 04/27/2026 | $81.36 | $80.90 (-0.57%) | $82.95 | $80.84 | 299.85 K | $4.57 B |
| 04/24/2026 | $81.18 | $82.00 (1.01%) | $82.27 | $80.71 | 365.01 K | $4.63 B |
| 04/23/2026 | $81.76 | $81.25 (-0.62%) | $82.26 | $79.96 | 374.80 K | $4.59 B |
| 04/22/2026 | $82.67 | $81.99 (-0.82%) | $83.19 | $81.06 | 314.81 K | $4.63 B |
| 04/21/2026 | $83.89 | $81.77 (-2.53%) | $84.49 | $81.52 | 380.42 K | $4.62 B |
| 04/20/2026 | $81.39 | $82.91 (1.87%) | $83.11 | $80.58 | 294.80 K | $4.68 B |
| 04/17/2026 | $77.81 | $81.33 (4.52%) | $81.49 | $76.75 | 575.12 K | $4.60 B |
| 04/16/2026 | $75.85 | $75.37 (-0.63%) | $76.48 | $75.11 | 294.25 K | $4.26 B |
| 04/15/2026 | $78.03 | $75.69 (-3%) | $78.40 | $75.23 | 429.50 K | $4.28 B |
| 04/14/2026 | $79.61 | $78.74 (-1.09%) | $80.42 | $78.61 | 244.13 K | $4.45 B |
| 04/13/2026 | $78.43 | $79.69 (1.61%) | $79.77 | $77.09 | 405.93 K | $4.50 B |
| 04/10/2026 | $79.34 | $79.12 (-0.28%) | $79.60 | $78.32 | 261.90 K | $4.47 B |
| 04/09/2026 | $78.39 | $79.28 (1.14%) | $80.85 | $78.03 | 627.80 K | $4.48 B |
| 04/08/2026 | $76.26 | $78.65 (3.13%) | $79.84 | $76.04 | 1.00 M | $4.44 B |
| 04/07/2026 | $74.39 | $73.03 (-1.83%) | $74.39 | $72.21 | 562.19 K | $4.13 B |
| 04/06/2026 | $72.97 | $75.09 (2.91%) | $75.25 | $72.50 | 483.15 K | $4.24 B |
| 04/02/2026 | $73.00 | $73.92 (1.26%) | $74.99 | $71.96 | 521.24 K | $4.18 B |
| 04/01/2026 | $74.45 | $74.20 (-0.34%) | $76.20 | $73.82 | 550.21 K | $4.19 B |
| 03/31/2026 | $73.63 | $74.37 (1.01%) | $76.48 | $72.72 | 657.04 K | $4.20 B |
| 03/30/2026 | $73.25 | $72.25 (-1.37%) | $73.70 | $71.91 | 632.60 K | $4.08 B |
| 03/27/2026 | $73.59 | $72.54 (-1.43%) | $75.19 | $72.45 | 585.80 K | $4.10 B |
| 03/26/2026 | $75.01 | $74.42 (-0.79%) | $76.72 | $73.78 | 415.60 K | $4.21 B |
| 03/25/2026 | $75.94 | $75.62 (-0.42%) | $77.17 | $72.98 | 475.52 K | $4.27 B |
| 03/24/2026 | $73.85 | $74.73 (1.19%) | $75.48 | $73.70 | 397.80 K | $4.22 B |
| 03/23/2026 | $75.04 | $75.27 (0.31%) | $76.45 | $74.67 | 504.61 K | $4.25 B |
| 03/20/2026 | $73.51 | $72.54 (-1.32%) | $73.92 | $72.05 | 1.17 M | $4.10 B |
| 03/19/2026 | $74.28 | $73.85 (-0.58%) | $75.08 | $73.18 | 551.20 K | $4.17 B |
| 03/18/2026 | $77.02 | $75.13 (-2.45%) | $77.66 | $74.94 | 504.10 K | $4.25 B |
| 03/17/2026 | $79.80 | $78.30 (-1.88%) | $80.11 | $77.86 | 375.34 K | $4.42 B |
| 03/16/2026 | $78.53 | $79.47 (1.2%) | $79.54 | $77.38 | 462.31 K | $4.49 B |
| 03/13/2026 | $78.58 | $77.49 (-1.39%) | $79.20 | $76.15 | 492.40 K | $4.38 B |
| 03/12/2026 | $76.86 | $77.67 (1.05%) | $79.79 | $75.50 | 847.00 K | $4.39 B |
| 03/11/2026 | $78.78 | $78.52 (-0.33%) | $79.25 | $76.98 | 631.40 K | $4.44 B |
| 03/10/2026 | $79.55 | $79.09 (-0.58%) | $81.83 | $78.15 | 628.46 K | $4.47 B |
| 03/09/2026 | $80.50 | $79.83 (-0.83%) | $80.72 | $77.41 | 976.90 K | $4.51 B |
| 03/06/2026 | $87.00 | $82.42 (-5.26%) | $87.20 | $81.81 | 815.53 K | $4.66 B |
| 03/05/2026 | $88.64 | $88.12 (-0.59%) | $89.64 | $87.26 | 475.02 K | $4.98 B |
| 03/04/2026 | $89.38 | $89.61 (0.26%) | $90.30 | $88.59 | 484.68 K | $5.06 B |
| 03/03/2026 | $90.00 | $88.99 (-1.12%) | $90.00 | $87.02 | 667.33 K | $5.03 B |
| 03/02/2026 | $91.47 | $90.80 (-0.73%) | $92.30 | $89.65 | 624.90 K | $5.13 B |
| 02/27/2026 | $92.34 | $93.48 (1.23%) | $94.31 | $91.71 | 616.56 K | $5.28 B |
| 02/26/2026 | $93.05 | $92.71 (-0.37%) | $94.47 | $92.15 | 470.10 K | $5.24 B |
| 02/25/2026 | $95.11 | $92.55 (-2.69%) | $95.11 | $90.12 | 519.83 K | $5.23 B |
| 02/24/2026 | $95.52 | $95.25 (-0.28%) | $96.87 | $94.87 | 500.56 K | $5.38 B |
| 02/23/2026 | $97.34 | $95.28 (-2.12%) | $98.49 | $93.57 | 708.53 K | $5.38 B |
| 02/20/2026 | $94.00 | $97.34 (3.55%) | $97.88 | $94.00 | 638.71 K | $5.50 B |
| 02/19/2026 | $96.09 | $94.64 (-1.51%) | $97.49 | $93.54 | 539.76 K | $5.35 B |
| 02/18/2026 | $95.84 | $96.59 (0.78%) | $98.41 | $95.61 | 737.15 K | $5.46 B |
| 02/17/2026 | $96.09 | $97.05 (1%) | $98.19 | $94.02 | 1.00 M | $5.48 B |
| 02/13/2026 | $93.85 | $96.14 (2.44%) | $96.31 | $92.46 | 899.42 K | $5.43 B |
| 02/12/2026 | $92.76 | $92.01 (-0.81%) | $94.37 | $91.08 | 721.70 K | $5.20 B |
| 02/11/2026 | $89.66 | $91.62 (2.19%) | $91.92 | $88.43 | 710.43 K | $5.18 B |
| 02/10/2026 | $88.04 | $90.12 (2.36%) | $90.18 | $87.77 | 919.00 K | $5.09 B |
| 02/09/2026 | $84.14 | $86.73 (3.08%) | $88.10 | $83.95 | 1.08 M | $4.90 B |
| 02/06/2026 | $83.23 | $83.59 (0.43%) | $85.27 | $82.04 | 1.10 M | $4.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
