Champion Homes, Inc.SKYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $78.00 | $78.87 | $75.37 | $75.90 | 1.22M |
| 1/30/2026 | $82.47 | $83.80 | $76.26 | $78.38 | 1.23M |
| 1/29/2026 | $83.97 | $85.71 | $83.34 | $84.46 | 689,300 |
| 1/28/2026 | $86.96 | $87.43 | $83.65 | $84.12 | 572,804 |
| 1/27/2026 | $90.69 | $90.69 | $86.11 | $86.17 | 956,329 |
| 1/26/2026 | $91.92 | $93.14 | $89.57 | $90.04 | 718,600 |
| 1/23/2026 | $93.11 | $93.50 | $91.02 | $91.65 | 652,600 |
| 1/22/2026 | $96.05 | $97.30 | $93.32 | $93.53 | 634,428 |
| 1/21/2026 | $94.59 | $96.83 | $94.23 | $95.50 | 485,637 |
| 1/20/2026 | $94.03 | $96.57 | $92.36 | $94.17 | 458,104 |
| 1/16/2026 | $97.40 | $99.17 | $95.81 | $96.32 | 649,900 |
| 1/15/2026 | $97.39 | $98.57 | $95.62 | $97.46 | 827,800 |
| 1/14/2026 | $95.28 | $95.88 | $93.17 | $95.56 | 642,900 |
| 1/13/2026 | $94.62 | $96.43 | $94.42 | $95.31 | 749,406 |
| 1/12/2026 | $94.44 | $96.90 | $94.20 | $94.82 | 959,544 |
| 1/9/2026 | $91.49 | $95.62 | $91.49 | $95.35 | 1.37M |
| 1/8/2026 | $86.12 | $91.70 | $85.77 | $90.93 | 1.24M |
| 1/7/2026 | $87.42 | $88.26 | $85.24 | $87.10 | 576,831 |
| 1/6/2026 | $84.25 | $86.93 | $83.61 | $86.71 | 385,623 |
| 1/5/2026 | $85.23 | $86.99 | $84.56 | $85.40 | 682,742 |
| 1/2/2026 | $84.50 | $85.06 | $83.55 | $84.91 | 470,411 |
| 12/31/2025 | $85.21 | $85.44 | $84.02 | $84.50 | 260,600 |
| 12/30/2025 | $86.15 | $86.15 | $84.73 | $85.41 | 268,600 |
| 12/29/2025 | $85.61 | $86.03 | $84.67 | $85.74 | 296,846 |
| 12/26/2025 | $85.66 | $85.79 | $84.72 | $85.54 | 210,733 |
| 12/24/2025 | $85.38 | $86.07 | $84.19 | $85.73 | 181,900 |
| 12/23/2025 | $85.65 | $85.65 | $84.00 | $84.93 | 420,242 |
| 12/22/2025 | $86.89 | $87.20 | $85.50 | $85.63 | 535,828 |
| 12/19/2025 | $86.09 | $87.06 | $85.01 | $87.04 | 1.57M |
| 12/18/2025 | $87.42 | $88.79 | $86.24 | $86.91 | 988,600 |
| 12/17/2025 | $85.84 | $87.10 | $83.94 | $86.03 | 718,686 |
| 12/16/2025 | $88.09 | $88.77 | $86.02 | $86.12 | 519,626 |
| 12/15/2025 | $88.31 | $89.04 | $85.82 | $87.30 | 539,793 |
| 12/12/2025 | $88.80 | $89.42 | $86.41 | $87.94 | 882,304 |
| 12/11/2025 | $88.35 | $89.45 | $87.63 | $88.60 | 1.08M |
| 12/10/2025 | $84.66 | $87.69 | $83.72 | $87.56 | 742,419 |
| 12/9/2025 | $83.00 | $84.85 | $81.91 | $84.43 | 578,637 |
| 12/8/2025 | $87.85 | $89.10 | $83.15 | $83.87 | 978,087 |
| 12/5/2025 | $83.64 | $85.45 | $83.63 | $85.38 | 565,300 |
| 12/4/2025 | $84.24 | $85.79 | $83.25 | $83.50 | 655,800 |
| 12/3/2025 | $85.14 | $87.17 | $84.04 | $84.63 | 586,700 |
| 12/2/2025 | $85.47 | $86.32 | $84.22 | $85.18 | 370,340 |
| 12/1/2025 | $84.90 | $86.90 | $84.57 | $85.28 | 367,106 |
| 11/28/2025 | $85.60 | $86.56 | $85.31 | $85.84 | 185,137 |
| 11/26/2025 | $84.31 | $87.51 | $84.31 | $86.10 | 660,210 |
| 11/25/2025 | $81.76 | $86.02 | $81.76 | $85.60 | 627,817 |
| 11/24/2025 | $80.19 | $83.02 | $80.19 | $81.87 | 653,200 |
| 11/21/2025 | $79.72 | $83.28 | $79.08 | $81.64 | 1.36M |
| 11/20/2025 | $78.00 | $80.63 | $77.11 | $78.87 | 593,331 |
| 11/19/2025 | $78.05 | $78.44 | $75.94 | $76.88 | 456,233 |
| 11/18/2025 | $77.57 | $78.91 | $76.69 | $77.50 | 745,829 |
| 11/17/2025 | $80.87 | $80.87 | $78.17 | $78.22 | 471,934 |
| 11/14/2025 | $78.98 | $81.55 | $78.66 | $81.39 | 656,817 |
| 11/13/2025 | $79.97 | $81.07 | $79.00 | $79.54 | 621,641 |
| 11/12/2025 | $83.88 | $85.32 | $80.61 | $80.75 | 785,900 |
| 11/11/2025 | $83.96 | $85.00 | $83.23 | $84.03 | 582,642 |
| 11/10/2025 | $82.60 | $84.20 | $81.28 | $83.35 | 940,000 |
| 11/7/2025 | $82.01 | $83.35 | $80.82 | $82.94 | 954,600 |
| 11/6/2025 | $74.11 | $81.26 | $74.11 | $80.97 | 2.65M |
| 11/5/2025 | $71.08 | $75.87 | $70.14 | $73.22 | 1.29M |