Camping World Holdings, Inc. Class A CWH
NYSE · United States · Retail Trade
$5.01-0.01 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.01 | -0.20% | $5.01 | $5.03 | $4.78 | 1.87M |
| 2026-09-30 | $5.02 | -1.57% | $5.17 | $5.24 | $5.00 | 2.28M |
| 2026-09-29 | $5.10 | -1.35% | $5.24 | $5.26 | $5.07 | 1.31M |
| 2026-09-28 | $5.17 | -4.08% | $5.28 | $5.31 | $5.11 | 1.34M |
| 2026-09-25 | $5.39 | +3.85% | $5.28 | $5.54 | $5.24 | 1.91M |
| 2026-09-24 | $5.19 | -3.17% | $5.35 | $5.43 | $4.93 | 2.51M |
| 2026-09-23 | $5.36 | -5.96% | $5.63 | $5.67 | $5.31 | 1.74M |
| 2026-09-22 | $5.70 | +4.01% | $5.60 | $5.76 | $5.51 | 2.31M |
| 2026-09-21 | $5.48 | -2.14% | $5.72 | $5.76 | $5.39 | 2.33M |
| 2026-09-18 | $5.60 | -3.28% | $5.78 | $5.80 | $5.56 | 2.75M |
| 2026-09-17 | $5.79 | +4.14% | $5.77 | $5.82 | $5.64 | 1.89M |
| 2026-09-16 | $5.56 | -3.47% | $5.76 | $5.88 | $5.53 | 2.19M |
| 2026-09-15 | $5.76 | -6.19% | $6.04 | $6.11 | $5.64 | 2.77M |
| 2026-09-14 | $6.14 | +1.66% | $5.94 | $6.29 | $5.91 | 2.00M |
| 2026-09-11 | $6.04 | -0.82% | $6.21 | $6.30 | $5.99 | 1.75M |
| 2026-09-10 | $6.09 | -1.46% | $6.07 | $6.18 | $5.99 | 1.75M |
| 2026-09-09 | $6.18 | -5.79% | $6.42 | $6.50 | $6.17 | 1.74M |
| 2026-09-08 | $6.56 | -5.75% | $6.87 | $6.87 | $6.47 | 1.77M |
| 2026-09-04 | $6.96 | +3.57% | $6.64 | $6.97 | $6.59 | 1.20M |
| 2026-09-03 | $6.72 | -1.03% | $6.90 | $7.05 | $6.64 | 1.13M |
| 2026-09-02 | $6.79 | +4.62% | $6.51 | $6.89 | $6.47 | 1.59M |
| 2026-09-01 | $6.49 | +0.46% | $6.33 | $6.63 | $6.23 | 1.74M |
| 2026-08-31 | $6.46 | -1.07% | $6.48 | $6.55 | $6.39 | 1.55M |
| 2026-08-28 | $6.53 | +1.56% | $6.43 | $6.59 | $6.25 | 1.34M |
| 2026-08-27 | $6.43 | -1.23% | $6.46 | $6.59 | $6.39 | 1.10M |
| 2026-08-26 | $6.51 | +0.46% | $6.46 | $6.57 | $6.38 | 1.01M |
| 2026-08-25 | $6.48 | +0.93% | $6.46 | $6.52 | $6.32 | 1.14M |
| 2026-08-24 | $6.42 | -1.83% | $6.51 | $6.54 | $6.34 | 1.17M |
| 2026-08-21 | $6.54 | +0.77% | $6.58 | $6.77 | $6.53 | 1.80M |
| 2026-08-20 | $6.49 | -4.56% | $6.57 | $6.57 | $6.24 | 2.07M |
| 2026-08-19 | $6.80 | +7.94% | $6.39 | $6.86 | $6.39 | 2.27M |
| 2026-08-18 | $6.30 | +1.29% | $6.14 | $6.42 | $6.08 | 1.80M |
| 2026-08-17 | $6.22 | -2.96% | $6.28 | $6.38 | $6.16 | 1.68M |
| 2026-08-14 | $6.41 | -1.84% | $6.51 | $6.51 | $6.32 | 1.18M |
| 2026-08-13 | $6.53 | +2.35% | $6.50 | $6.60 | $6.40 | 1.24M |
| 2026-08-12 | $6.38 | +0.63% | $6.33 | $6.45 | $6.17 | 1.43M |
| 2026-08-11 | $6.34 | +3.09% | $6.20 | $6.40 | $6.15 | 1.28M |
| 2026-08-10 | $6.15 | -2.69% | $6.22 | $6.34 | $6.11 | 1.46M |
| 2026-08-07 | $6.32 | +1.44% | $6.32 | $6.39 | $6.09 | 1.79M |
| 2026-08-06 | $6.23 | -4.01% | $6.39 | $6.45 | $6.18 | 1.95M |
| 2026-08-05 | $6.49 | -0.76% | $6.75 | $6.98 | $6.46 | 2.12M |
| 2026-08-04 | $6.54 | -2.68% | $6.73 | $6.85 | $6.45 | 1.92M |
| 2026-08-03 | $6.72 | +8.56% | $6.29 | $6.74 | $6.28 | 2.89M |
| 2026-07-31 | $6.19 | -1.75% | $6.21 | $6.44 | $5.93 | 2.93M |
| 2026-07-30 | $6.30 | +4.13% | $6.10 | $6.46 | $5.80 | 4.05M |
| 2026-07-29 | $6.05 | -3.66% | $6.20 | $6.23 | $5.95 | 2.67M |
| 2026-07-28 | $6.28 | +2.61% | $6.21 | $6.33 | $6.07 | 3.58M |
| 2026-07-27 | $6.12 | +7.18% | $5.88 | $6.14 | $5.86 | 2.27M |
| 2026-07-24 | $5.71 | +1.42% | $5.64 | $5.82 | $5.49 | 2.29M |
| 2026-07-23 | $5.63 | -10.21% | $6.14 | $6.18 | $5.52 | 2.50M |
| 2026-07-22 | $6.27 | +5.20% | $6.00 | $6.28 | $6.00 | 2.59M |
| 2026-07-21 | $5.96 | -1.00% | $6.04 | $6.13 | $5.89 | 2.77M |
| 2026-07-20 | $6.02 | -2.59% | $6.27 | $6.35 | $6.00 | 2.24M |
| 2026-07-17 | $6.18 | -5.50% | $6.46 | $6.59 | $6.05 | 2.23M |
| 2026-07-16 | $6.54 | -0.30% | $6.67 | $6.78 | $6.47 | 3.74M |
| 2026-07-15 | $6.56 | +6.15% | $6.27 | $6.62 | $6.24 | 2.31M |
| 2026-07-14 | $6.18 | +0.65% | $6.25 | $6.28 | $5.91 | 2.24M |
| 2026-07-13 | $6.14 | -1.29% | $6.25 | $6.36 | $6.12 | 2.40M |
| 2026-07-10 | $6.22 | -3.72% | $6.51 | $6.71 | $6.20 | 1.97M |
| 2026-07-09 | $6.46 | +1.57% | $6.40 | $6.61 | $6.30 | 3.17M |
| 2026-07-08 | $6.36 | -4.93% | $6.52 | $6.65 | $6.31 | 1.87M |
| 2026-07-07 | $6.69 | -3.60% | $6.93 | $7.01 | $6.68 | 1.74M |
| 2026-07-06 | $6.94 | -4.01% | $7.23 | $7.34 | $6.87 | 1.98M |
| 2026-07-02 | $7.23 | -3.73% | $7.64 | $7.65 | $7.13 | 1.74M |
| 2026-07-01 | $7.51 | -1.57% | $7.64 | $7.70 | $7.30 | 1.49M |
| 2026-06-30 | $7.63 | -4.74% | $8.10 | $8.12 | $7.45 | 1.99M |
| 2026-06-29 | $8.01 | +5.39% | $7.56 | $8.07 | $7.39 | 3.26M |
| 2026-06-26 | $7.60 | +2.43% | $7.33 | $7.83 | $7.31 | 4.55M |
| 2026-06-25 | $7.42 | -1.85% | $7.67 | $8.02 | $7.29 | 1.93M |
| 2026-06-24 | $7.56 | +4.56% | $7.36 | $7.78 | $7.29 | 2.39M |
| 2026-06-23 | $7.23 | -1.63% | $7.25 | $7.39 | $7.20 | 1.55M |
| 2026-06-22 | $7.35 | -5.28% | $7.59 | $7.74 | $7.26 | 1.98M |
| 2026-06-18 | $7.76 | +7.78% | $7.36 | $7.78 | $7.36 | 2.94M |
| 2026-06-17 | $7.20 | -5.01% | $7.62 | $7.89 | $7.20 | 2.31M |
| 2026-06-16 | $7.58 | -2.07% | $7.72 | $8.01 | $7.51 | 1.90M |
| 2026-06-15 | $7.74 | -3.01% | $8.25 | $8.63 | $7.70 | 2.09M |
| 2026-06-12 | $7.98 | +3.10% | $7.75 | $8.16 | $7.62 | 2.59M |
| 2026-06-11 | $7.74 | +7.20% | $7.22 | $7.76 | $7.04 | 2.17M |
| 2026-06-10 | $7.22 | -0.96% | $7.11 | $7.59 | $7.06 | 1.98M |
| 2026-06-09 | $7.29 | +6.73% | $6.89 | $7.39 | $6.88 | 2.07M |
| 2026-06-08 | $6.83 | +6.55% | $6.53 | $6.88 | $6.48 | 1.75M |
| 2026-06-05 | $6.41 | -8.56% | $6.95 | $7.07 | $6.33 | 2.44M |
| 2026-06-04 | $7.01 | -1.54% | $7.30 | $7.43 | $6.95 | 1.72M |
| 2026-06-03 | $7.12 | -4.30% | $7.26 | $7.36 | $7.01 | 2.15M |
| 2026-06-02 | $7.44 | -1.06% | $7.52 | $7.53 | $7.25 | 1.89M |
| 2026-06-01 | $7.52 | +2.59% | $7.21 | $7.59 | $7.20 | 2.63M |
| 2026-05-29 | $7.33 | -4.31% | $7.63 | $7.73 | $7.31 | 3.40M |
| 2026-05-28 | $7.66 | +1.73% | $7.45 | $7.67 | $7.35 | 2.96M |
| 2026-05-27 | $7.53 | -1.95% | $7.88 | $8.10 | $7.42 | 2.56M |
| 2026-05-26 | $7.68 | +3.09% | $7.52 | $7.94 | $7.52 | 3.16M |