Camping World Holdings(CWH)
$4.38-0.29 (-4.58%)
CWH
Camping World Holdings historical prices
$4.38
At close:-0.29 (-4.58%)
Want to see CWH full AI Analyst Report?
Camping World Holdings (CWH) Historical Prices
1,425 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.54 | 4.64 | 4.31 | 4.38 | 4.38 | -4.58% | 1,509,009 | 0.72 |
| Nov 09, 2026 | 4.91 | 5.04 | 4.59 | 4.67 | 4.67 | +1.74% | 1,908,809 | 0.91 |
| Nov 06, 2026 | 4.89 | 5.03 | 4.56 | 4.59 | 4.59 | -10.00% | 2,597,236 | 1.25 |
| Nov 05, 2026 | 5.31 | 5.53 | 4.77 | 5.10 | 5.10 | -5.90% | 3,019,136 | 1.47 |
| Nov 04, 2026 | 4.79 | 5.42 | 4.79 | 5.42 | 5.42 | +12.68% | 2,359,125 | 1.15 |
| Nov 03, 2026 | 5.62 | 5.75 | 4.71 | 4.81 | 4.81 | -10.09% | 5,031,659 | 2.52 |
| Nov 02, 2026 | 5.08 | 5.57 | 5.08 | 5.35 | 5.35 | +7.00% | 2,657,408 | 1.34 |
| Oct 30, 2026 | 4.96 | 5.04 | 4.88 | 5.00 | 5.00 | -0.20% | 2,673,455 | 1.35 |
| Oct 29, 2026 | 4.69 | 5.03 | 4.69 | 5.01 | 5.01 | +9.39% | 2,400,733 | 1.21 |
| Oct 28, 2026 | 4.49 | 4.59 | 4.42 | 4.58 | 4.58 | +2.46% | 1,305,096 | 0.65 |
| Oct 27, 2026 | 4.28 | 4.62 | 4.27 | 4.47 | 4.47 | +4.68% | 1,679,602 | 0.82 |
| Oct 26, 2026 | 4.20 | 4.32 | 4.15 | 4.27 | 4.27 | +1.67% | 1,961,243 | 0.95 |
| Oct 23, 2026 | 4.44 | 4.51 | 4.11 | 4.20 | 4.20 | -7.28% | 2,456,184 | 1.18 |
| Oct 22, 2026 | 4.27 | 4.60 | 4.27 | 4.53 | 4.53 | +4.14% | 2,789,982 | 1.35 |
| Oct 21, 2026 | 4.57 | 4.58 | 4.26 | 4.35 | 4.35 | -3.76% | 1,632,641 | 0.79 |
| Oct 20, 2026 | 4.43 | 4.60 | 4.42 | 4.52 | 4.52 | +2.49% | 2,195,668 | 1.05 |
| Oct 19, 2026 | 4.48 | 4.57 | 4.29 | 4.41 | 4.41 | -2.22% | 2,374,120 | 1.14 |
| Oct 16, 2026 | 4.63 | 4.80 | 4.48 | 4.51 | 4.51 | -1.31% | 1,650,511 | 0.78 |
| Oct 15, 2026 | 4.38 | 4.69 | 4.38 | 4.57 | 4.57 | +6.03% | 4,292,772 | 2.07 |
| Oct 14, 2026 | 4.39 | 4.44 | 4.24 | 4.31 | 4.31 | -3.15% | 2,451,835 | 1.19 |
| Oct 13, 2026 | 4.55 | 4.66 | 4.34 | 4.45 | 4.45 | -1.98% | 2,330,333 | 1.12 |
| Oct 12, 2026 | 4.48 | 4.58 | 4.37 | 4.54 | 4.54 | +0.22% | 1,929,307 | 0.92 |
| Oct 09, 2026 | 4.49 | 4.55 | 4.39 | 4.53 | 4.53 | +1.12% | 2,047,042 | 0.98 |
| Oct 08, 2026 | 4.42 | 4.51 | 4.22 | 4.48 | 4.48 | -0.88% | 3,161,278 | 1.52 |
| Oct 07, 2026 | 4.45 | 4.61 | 4.43 | 4.52 | 4.52 | -0.22% | 2,123,031 | 1.02 |
| Oct 06, 2026 | 4.52 | 4.81 | 4.44 | 4.53 | 4.53 | -0.44% | 3,516,158 | 1.69 |
| Oct 05, 2026 | 4.91 | 5.00 | 3.97 | 4.55 | 4.55 | -9.54% | 7,785,940 | 3.92 |
| Oct 02, 2026 | 5.11 | 5.23 | 5.02 | 5.03 | 5.03 | +0.40% | 1,129,410 | 0.57 |
| Oct 01, 2026 | 5.01 | 5.03 | 4.79 | 5.01 | 5.01 | -0.20% | 1,870,348 | 0.94 |
| Sep 30, 2026 | 5.17 | 5.24 | 5.00 | 5.02 | 5.02 | -1.57% | 2,283,289 | 1.17 |
| Sep 29, 2026 | 5.24 | 5.27 | 5.07 | 5.10 | 5.10 | -1.35% | 1,315,803 | 0.67 |
| Sep 28, 2026 | 5.28 | 5.31 | 5.12 | 5.17 | 5.17 | -4.08% | 1,343,539 | 0.68 |
| Sep 25, 2026 | 5.28 | 5.54 | 5.24 | 5.39 | 5.39 | +3.85% | 1,912,491 | 0.97 |
| Sep 24, 2026 | 5.35 | 5.43 | 4.93 | 5.19 | 5.19 | -3.17% | 2,510,583 | 1.27 |
| Sep 23, 2026 | 5.63 | 5.67 | 5.31 | 5.36 | 5.36 | -5.96% | 1,743,105 | 0.86 |
| Sep 22, 2026 | 5.60 | 5.77 | 5.51 | 5.70 | 5.70 | +4.01% | 2,305,573 | 1.14 |
| Sep 21, 2026 | 5.72 | 5.76 | 5.39 | 5.48 | 5.48 | -2.14% | 2,327,988 | 1.15 |
| Sep 18, 2026 | 5.78 | 5.80 | 5.56 | 5.60 | 5.60 | -3.28% | 2,754,029 | 1.38 |
| Sep 17, 2026 | 5.77 | 5.82 | 5.64 | 5.79 | 5.79 | +4.14% | 1,890,199 | 0.94 |
| Sep 16, 2026 | 5.76 | 5.88 | 5.54 | 5.56 | 5.56 | -3.47% | 2,189,860 | 1.09 |
| Sep 15, 2026 | 6.04 | 6.11 | 5.64 | 5.76 | 5.76 | -6.19% | 2,773,809 | 1.38 |
| Sep 14, 2026 | 5.94 | 6.29 | 5.91 | 6.14 | 6.14 | +1.66% | 1,997,329 | 1.00 |
| Sep 11, 2026 | 6.21 | 6.30 | 5.99 | 6.04 | 6.04 | -0.82% | 1,752,324 | 0.87 |
| Sep 10, 2026 | 6.07 | 6.18 | 5.99 | 6.09 | 6.09 | -1.46% | 1,751,453 | 0.86 |
| Sep 09, 2026 | 6.42 | 6.50 | 6.17 | 6.18 | 6.18 | -5.79% | 1,744,496 | 0.86 |
| Sep 08, 2026 | 6.87 | 6.87 | 6.47 | 6.56 | 6.56 | -5.75% | 1,766,920 | 0.87 |
| Sep 07, 2026 | 6.64 | 6.97 | 6.59 | 6.96 | 6.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.64 | 6.97 | 6.59 | 6.96 | 6.96 | +3.57% | 1,198,805 | 0.58 |
| Sep 03, 2026 | 6.90 | 7.05 | 6.64 | 6.72 | 6.72 | -1.03% | 1,129,417 | 0.54 |
| Sep 02, 2026 | 6.51 | 6.89 | 6.47 | 6.79 | 6.79 | +4.62% | 1,589,277 | 0.76 |
