5 DAY PERFORMANCE
-12.97%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
+14.85%
6 MONTH PERFORMANCE
+28.67%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-15.13%
Champion Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $81.62 | $78.38 (-3.96%) | $83.80 | $76.34 | 1.21 M | $4.43 B |
| 01/29/2026 | $83.97 | $84.46 (0.58%) | $85.71 | $83.34 | 689.30 K | $4.77 B |
| 01/28/2026 | $86.96 | $84.12 (-3.27%) | $87.43 | $83.65 | 572.80 K | $4.75 B |
| 01/27/2026 | $90.69 | $86.17 (-4.98%) | $90.69 | $86.11 | 956.33 K | $4.87 B |
| 01/26/2026 | $91.92 | $90.04 (-2.05%) | $93.14 | $89.57 | 718.60 K | $5.09 B |
| 01/23/2026 | $93.11 | $91.65 (-1.57%) | $93.50 | $91.02 | 652.60 K | $5.18 B |
| 01/22/2026 | $96.05 | $93.53 (-2.62%) | $97.30 | $93.32 | 634.43 K | $5.28 B |
| 01/21/2026 | $94.59 | $95.50 (0.96%) | $96.83 | $94.23 | 485.64 K | $5.40 B |
| 01/20/2026 | $94.03 | $94.17 (0.15%) | $96.57 | $92.36 | 458.10 K | $5.32 B |
| 01/16/2026 | $97.40 | $96.32 (-1.11%) | $99.17 | $95.81 | 649.90 K | $5.44 B |
| 01/15/2026 | $97.39 | $97.46 (0.07%) | $98.57 | $95.62 | 827.80 K | $5.51 B |
| 01/14/2026 | $95.28 | $95.56 (0.29%) | $95.88 | $93.17 | 642.90 K | $5.40 B |
| 01/13/2026 | $94.62 | $95.31 (0.73%) | $96.43 | $94.42 | 749.41 K | $5.39 B |
| 01/12/2026 | $94.44 | $94.82 (0.4%) | $96.90 | $94.20 | 959.54 K | $5.36 B |
| 01/09/2026 | $91.49 | $95.35 (4.22%) | $95.62 | $91.49 | 1.37 M | $5.39 B |
| 01/08/2026 | $86.12 | $90.93 (5.59%) | $91.70 | $85.77 | 1.24 M | $5.14 B |
| 01/07/2026 | $87.42 | $87.10 (-0.37%) | $88.26 | $85.24 | 576.83 K | $4.92 B |
| 01/06/2026 | $84.25 | $86.71 (2.92%) | $86.93 | $83.61 | 385.62 K | $4.90 B |
| 01/05/2026 | $85.23 | $85.40 (0.2%) | $86.99 | $84.56 | 682.74 K | $4.83 B |
| 01/02/2026 | $84.50 | $84.91 (0.49%) | $85.06 | $83.55 | 470.41 K | $4.80 B |
| 12/31/2025 | $85.21 | $84.50 (-0.83%) | $85.44 | $84.02 | 260.60 K | $4.77 B |
| 12/30/2025 | $86.15 | $85.41 (-0.86%) | $86.15 | $84.73 | 268.60 K | $4.83 B |
| 12/29/2025 | $85.61 | $85.74 (0.15%) | $86.03 | $84.67 | 296.85 K | $4.84 B |
| 12/26/2025 | $85.66 | $85.54 (-0.14%) | $85.79 | $84.72 | 210.73 K | $4.83 B |
| 12/24/2025 | $85.38 | $85.73 (0.41%) | $86.07 | $84.19 | 181.90 K | $4.84 B |
| 12/23/2025 | $85.65 | $84.93 (-0.84%) | $85.65 | $84.00 | 420.24 K | $4.80 B |
| 12/22/2025 | $86.89 | $85.63 (-1.45%) | $87.20 | $85.50 | 535.83 K | $4.84 B |
| 12/19/2025 | $86.09 | $87.04 (1.1%) | $87.06 | $85.01 | 1.57 M | $4.92 B |
| 12/18/2025 | $87.42 | $86.91 (-0.58%) | $88.79 | $86.24 | 988.60 K | $4.91 B |
| 12/17/2025 | $85.84 | $86.03 (0.22%) | $87.10 | $83.94 | 718.69 K | $4.86 B |
| 12/16/2025 | $88.09 | $86.12 (-2.24%) | $88.77 | $86.02 | 519.63 K | $4.87 B |
| 12/15/2025 | $88.31 | $87.30 (-1.14%) | $89.04 | $85.82 | 539.79 K | $4.93 B |
| 12/12/2025 | $88.80 | $87.94 (-0.97%) | $89.42 | $86.41 | 882.30 K | $4.97 B |
| 12/11/2025 | $88.35 | $88.60 (0.28%) | $89.45 | $87.63 | 1.08 M | $5.01 B |
| 12/10/2025 | $84.66 | $87.56 (3.43%) | $87.69 | $83.72 | 742.42 K | $4.95 B |
| 12/09/2025 | $83.00 | $84.43 (1.72%) | $84.85 | $81.91 | 578.64 K | $4.77 B |
| 12/08/2025 | $87.85 | $83.87 (-4.53%) | $89.10 | $83.15 | 978.09 K | $4.74 B |
| 12/05/2025 | $83.64 | $85.38 (2.08%) | $85.45 | $83.63 | 565.30 K | $4.82 B |
| 12/04/2025 | $84.24 | $83.50 (-0.88%) | $85.79 | $83.25 | 655.80 K | $4.72 B |
| 12/03/2025 | $85.14 | $84.63 (-0.6%) | $87.17 | $84.04 | 586.70 K | $4.78 B |
| 12/02/2025 | $85.47 | $85.18 (-0.34%) | $86.32 | $84.22 | 370.34 K | $4.81 B |
| 12/01/2025 | $84.90 | $85.28 (0.45%) | $86.90 | $84.57 | 367.11 K | $4.82 B |
| 11/28/2025 | $85.60 | $85.84 (0.28%) | $86.56 | $85.31 | 185.14 K | $4.85 B |
| 11/26/2025 | $84.31 | $86.10 (2.12%) | $87.51 | $84.31 | 660.21 K | $4.86 B |
| 11/25/2025 | $81.76 | $85.60 (4.7%) | $86.02 | $81.76 | 627.82 K | $4.84 B |
| 11/24/2025 | $80.19 | $81.87 (2.1%) | $83.02 | $80.19 | 653.20 K | $4.63 B |
| 11/21/2025 | $79.72 | $81.64 (2.41%) | $83.28 | $79.08 | 1.36 M | $4.61 B |
| 11/20/2025 | $78.00 | $78.87 (1.12%) | $80.63 | $77.11 | 593.33 K | $4.46 B |
| 11/19/2025 | $78.05 | $76.88 (-1.5%) | $78.44 | $75.94 | 456.23 K | $4.34 B |
| 11/18/2025 | $77.57 | $77.50 (-0.09%) | $78.91 | $76.69 | 745.83 K | $4.38 B |
| 11/17/2025 | $80.87 | $78.22 (-3.28%) | $80.87 | $78.17 | 471.93 K | $4.42 B |
| 11/14/2025 | $78.98 | $81.39 (3.05%) | $81.55 | $78.66 | 656.82 K | $4.60 B |
| 11/13/2025 | $79.97 | $79.54 (-0.54%) | $81.07 | $79.00 | 621.64 K | $4.49 B |
| 11/12/2025 | $83.88 | $80.75 (-3.73%) | $85.32 | $80.61 | 785.90 K | $4.56 B |
| 11/11/2025 | $83.96 | $84.03 (0.08%) | $85.00 | $83.23 | 582.64 K | $4.75 B |
| 11/10/2025 | $82.60 | $83.35 (0.91%) | $84.20 | $81.28 | 940.00 K | $4.71 B |
| 11/07/2025 | $82.01 | $82.94 (1.13%) | $83.35 | $80.82 | 954.60 K | $4.69 B |
| 11/06/2025 | $74.11 | $80.97 (9.26%) | $81.26 | $74.11 | 2.65 M | $4.58 B |
| 11/05/2025 | $71.08 | $73.22 (3.01%) | $75.87 | $70.14 | 1.29 M | $4.14 B |
| 11/04/2025 | $66.34 | $66.52 (0.27%) | $66.69 | $64.45 | 812.58 K | $3.76 B |
| 11/03/2025 | $67.74 | $66.60 (-1.68%) | $68.05 | $64.91 | 763.25 K | $3.76 B |
| 10/31/2025 | $66.01 | $68.23 (3.36%) | $68.44 | $65.47 | 726.35 K | $3.86 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.
