5 DAY PERFORMANCE
-10.40%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
+18.56%
YEAR-TO-DATE PERFORMANCE
-13.37%
1 YEAR PERFORMANCE
-26.77%
Champion Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $83.64 | $85.38 (2.08%) | $85.45 | $83.63 | 565.30 K | $4.81 B |
| 12/04/2025 | $84.24 | $83.50 (-0.88%) | $85.79 | $83.25 | 655.80 K | $4.71 B |
| 12/03/2025 | $85.14 | $84.63 (-0.6%) | $87.17 | $84.04 | 586.70 K | $4.77 B |
| 12/02/2025 | $85.47 | $85.18 (-0.34%) | $86.32 | $84.22 | 370.34 K | $4.80 B |
| 12/01/2025 | $84.90 | $85.28 (0.45%) | $86.90 | $84.57 | 367.11 K | $4.81 B |
| 11/28/2025 | $85.60 | $85.84 (0.28%) | $86.56 | $85.31 | 185.14 K | $4.84 B |
| 11/26/2025 | $84.31 | $86.10 (2.12%) | $87.51 | $84.31 | 660.21 K | $4.85 B |
| 11/25/2025 | $81.76 | $85.60 (4.7%) | $86.02 | $81.76 | 627.82 K | $4.82 B |
| 11/24/2025 | $80.19 | $81.87 (2.1%) | $83.02 | $80.19 | 653.20 K | $4.61 B |
| 11/21/2025 | $79.72 | $81.64 (2.41%) | $83.28 | $79.08 | 1.36 M | $4.60 B |
| 11/20/2025 | $78.00 | $78.87 (1.12%) | $80.63 | $77.11 | 593.33 K | $4.44 B |
| 11/19/2025 | $78.05 | $76.88 (-1.5%) | $78.44 | $75.94 | 456.23 K | $4.33 B |
| 11/18/2025 | $77.57 | $77.50 (-0.09%) | $78.91 | $76.69 | 745.83 K | $4.37 B |
| 11/17/2025 | $80.87 | $78.22 (-3.28%) | $80.87 | $78.17 | 471.93 K | $4.41 B |
| 11/14/2025 | $78.98 | $81.39 (3.05%) | $81.55 | $78.66 | 656.82 K | $4.59 B |
| 11/13/2025 | $79.97 | $79.54 (-0.54%) | $81.07 | $79.00 | 621.64 K | $4.48 B |
| 11/12/2025 | $83.88 | $80.75 (-3.73%) | $85.32 | $80.61 | 785.90 K | $4.55 B |
| 11/11/2025 | $83.96 | $84.03 (0.08%) | $85.00 | $83.23 | 582.64 K | $4.74 B |
| 11/10/2025 | $82.60 | $83.35 (0.91%) | $84.20 | $81.28 | 940.00 K | $4.70 B |
| 11/07/2025 | $82.01 | $82.94 (1.13%) | $83.35 | $80.82 | 954.60 K | $4.67 B |
| 11/06/2025 | $74.11 | $80.97 (9.26%) | $81.26 | $74.11 | 2.65 M | $4.56 B |
| 11/05/2025 | $71.08 | $73.22 (3.01%) | $75.87 | $70.14 | 1.29 M | $4.13 B |
| 11/04/2025 | $66.34 | $66.52 (0.27%) | $66.69 | $64.45 | 812.58 K | $3.75 B |
| 11/03/2025 | $67.74 | $66.60 (-1.68%) | $68.05 | $64.91 | 763.25 K | $3.75 B |
| 10/31/2025 | $66.01 | $68.23 (3.36%) | $68.44 | $65.47 | 726.35 K | $3.93 B |
| 10/30/2025 | $66.01 | $64.82 (-1.8%) | $67.05 | $64.56 | 828.93 K | $3.73 B |
| 10/29/2025 | $71.41 | $66.16 (-7.35%) | $72.04 | $64.88 | 1.32 M | $3.81 B |
| 10/28/2025 | $74.01 | $72.36 (-2.23%) | $75.47 | $72.08 | 616.40 K | $4.17 B |
| 10/27/2025 | $76.14 | $75.68 (-0.6%) | $77.25 | $75.55 | 340.20 K | $4.36 B |
| 10/24/2025 | $77.76 | $76.45 (-1.68%) | $78.32 | $76.42 | 432.82 K | $4.40 B |
| 10/23/2025 | $75.50 | $77.00 (1.99%) | $77.43 | $74.91 | 475.63 K | $4.43 B |
| 10/22/2025 | $76.31 | $75.13 (-1.55%) | $77.01 | $74.36 | 525.42 K | $4.32 B |
| 10/21/2025 | $74.55 | $77.06 (3.37%) | $77.38 | $73.77 | 731.51 K | $4.44 B |
| 10/20/2025 | $75.60 | $75.97 (0.49%) | $77.83 | $75.09 | 973.25 K | $4.37 B |
| 10/17/2025 | $70.10 | $75.67 (7.95%) | $75.80 | $70.10 | 1.46 M | $4.36 B |
| 10/16/2025 | $71.49 | $70.84 (-0.91%) | $72.16 | $69.65 | 467.95 K | $4.08 B |
| 10/15/2025 | $68.05 | $71.00 (4.34%) | $71.07 | $68.05 | 661.44 K | $4.09 B |
| 10/14/2025 | $65.78 | $68.05 (3.45%) | $68.66 | $65.59 | 598.02 K | $3.92 B |
| 10/13/2025 | $64.65 | $66.48 (2.83%) | $66.68 | $64.39 | 738.10 K | $3.83 B |
| 10/10/2025 | $65.52 | $64.26 (-1.92%) | $66.40 | $63.69 | 787.05 K | $3.70 B |
| 10/09/2025 | $66.17 | $64.89 (-1.93%) | $66.52 | $64.75 | 1.05 M | $3.74 B |
| 10/08/2025 | $66.75 | $66.58 (-0.25%) | $67.00 | $65.39 | 714.60 K | $3.83 B |
| 10/07/2025 | $69.56 | $66.29 (-4.7%) | $70.05 | $65.93 | 1.43 M | $3.82 B |
| 10/06/2025 | $76.62 | $69.50 (-9.29%) | $77.02 | $69.38 | 1.00 M | $4.00 B |
| 10/03/2025 | $77.85 | $76.35 (-1.93%) | $79.12 | $76.27 | 612.23 K | $4.39 B |
| 10/02/2025 | $77.95 | $77.61 (-0.44%) | $78.50 | $77.16 | 435.10 K | $4.47 B |
| 10/01/2025 | $76.49 | $77.88 (1.82%) | $78.45 | $76.49 | 583.90 K | $4.48 B |
| 09/30/2025 | $74.72 | $76.37 (2.21%) | $76.66 | $73.97 | 752.21 K | $4.40 B |
| 09/29/2025 | $74.75 | $74.70 (-0.07%) | $74.87 | $74.00 | 348.50 K | $4.30 B |
| 09/26/2025 | $73.12 | $74.31 (1.63%) | $74.69 | $73.09 | 434.50 K | $4.28 B |
| 09/25/2025 | $73.87 | $72.80 (-1.45%) | $74.78 | $72.38 | 585.21 K | $4.19 B |
| 09/24/2025 | $74.28 | $74.20 (-0.11%) | $75.97 | $74.10 | 530.40 K | $4.27 B |
| 09/23/2025 | $74.67 | $74.65 (-0.03%) | $75.75 | $74.05 | 424.93 K | $4.30 B |
| 09/22/2025 | $74.40 | $74.00 (-0.54%) | $74.85 | $73.19 | 720.20 K | $4.26 B |
| 09/19/2025 | $75.54 | $74.41 (-1.5%) | $75.94 | $74.38 | 1.99 M | $4.28 B |
| 09/18/2025 | $76.80 | $76.32 (-0.63%) | $77.33 | $75.72 | 660.00 K | $4.39 B |
| 09/17/2025 | $78.34 | $76.44 (-2.43%) | $80.55 | $75.78 | 1.04 M | $4.40 B |
| 09/16/2025 | $75.44 | $77.97 (3.35%) | $79.24 | $75.17 | 1.18 M | $4.49 B |
| 09/15/2025 | $75.77 | $75.28 (-0.65%) | $75.94 | $74.00 | 516.00 K | $4.33 B |
| 09/12/2025 | $75.46 | $74.70 (-1.01%) | $76.18 | $74.49 | 368.54 K | $4.30 B |
| 09/11/2025 | $74.73 | $76.23 (2.01%) | $76.98 | $74.41 | 681.40 K | $4.39 B |
| 09/10/2025 | $74.73 | $74.13 (-0.8%) | $75.45 | $73.65 | 556.24 K | $4.27 B |
| 09/09/2025 | $76.20 | $74.54 (-2.18%) | $76.53 | $74.48 | 691.82 K | $4.29 B |
| 09/08/2025 | $78.19 | $77.05 (-1.46%) | $78.83 | $76.69 | 609.83 K | $4.44 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.
