Dark

CVCO
Cavco Industries Inc.
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

614.79USD+0.156%(+0.96)106,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 9:28:00 AM EDT

611.02USD-0.458%(-2.81)0

After-hours

Jun 30, 2026 4:11:30 PM EDT

614.38USD-0.067%(-0.41)29,032

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	611.7000	621.940000	595.755000	614.3800	+0.090%	106,570	0.000%
2026-06-29	611.1900	618.290000	601.955000	613.8300	-0.723%	103,877	+0.090%
2026-06-26	604.3800	620.040000	600.610000	618.3000	+1.607%	248,609	-0.634%
2026-06-25	612.9400	630.480000	601.285000	608.5200	-0.504%	148,276	+0.963%
2026-06-24	597.9400	624.990000	597.930000	611.6000	+4.547%	173,771	+0.455%
2026-06-23	580.8400	596.520000	573.150000	585.0000	-0.368%	137,741	+5.022%
2026-06-22	601.3000	608.900000	586.580000	587.1600	-2.386%	81,136	+4.636%
2026-06-18	597.8000	610.780000	596.000000	601.5100	+2.638%	218,553	+2.140%
2026-06-17	602.4400	618.000000	580.125000	586.0500	-3.047%	127,470	+4.834%
2026-06-16	599.0600	613.730000	594.050000	604.4700	+2.024%	150,597	+1.639%
2026-06-15	602.5100	610.900000	589.840000	592.4800	-0.047%	77,256	+3.696%
2026-06-12	599.2800	604.550000	582.670100	592.7600	-1.033%	101,061	+3.647%
2026-06-11	566.9000	598.970000	565.610000	598.9500	+6.101%	102,482	+2.576%
2026-06-10	579.8900	586.760000	564.050000	564.5100	-2.386%	153,952	+8.834%
2026-06-09	564.3000	592.350000	562.940000	578.3100	+2.727%	130,732	+6.237%
2026-06-08	553.0600	571.530000	547.390000	562.9600	+2.373%	109,108	+9.134%
2026-06-05	553.6100	562.969900	545.990000	549.9100	-0.069%	110,718	+11.724%
2026-06-04	549.4000	559.850000	539.359200	550.2900	+1.071%	77,748	+11.647%
2026-06-03	538.5200	547.415000	531.840000	544.4600	-0.269%	99,042	+12.842%
2026-06-02	532.0700	550.800000	532.070000	545.9300	+2.064%	89,252	+12.538%
2026-06-01	536.5200	540.755000	527.140100	534.8900	-0.304%	136,745	+14.861%
2026-05-29	533.5100	554.700000	533.080100	536.5200	-0.357%	209,030	+14.512%
2026-05-28	536.2000	550.679900	515.690000	538.4400	-1.428%	126,648	+14.104%
2026-05-27	535.6100	560.079900	531.915000	546.2400	+3.255%	221,754	+12.474%
2026-05-26	515.0900	531.815000	503.480000	529.0200	+3.899%	308,830	+16.135%
2026-05-22	484.1200	511.650000	473.050000	509.1700	+3.597%	340,944	+20.663%
2026-05-21	486.5900	497.580000	478.060000	491.4900	-0.731%	132,247	+25.004%
2026-05-20	466.3500	496.135000	463.275000	495.1100	+6.542%	180,240	+24.090%
2026-05-19	454.9200	466.460000	443.335000	464.7100	+1.441%	102,018	+32.207%
2026-05-18	462.0000	467.470000	454.660000	458.1100	+0.516%	115,313	+34.112%
2026-05-15	471.1800	471.180000	455.030000	455.7600	-4.371%	136,429	+34.803%
2026-05-14	466.6200	487.650000	458.945059	476.5900	+3.018%	112,455	+28.912%
2026-05-13	471.9800	472.329900	453.175000	462.6300	-2.782%	126,037	+32.802%
2026-05-12	481.5300	481.590000	462.100000	475.8700	-1.058%	85,429	+29.107%
2026-05-11	485.8700	486.855000	477.000000	480.9600	-0.739%	138,783	+27.740%
2026-05-08	484.6100	489.600000	479.080000	484.5400	+0.456%	93,531	+26.797%
2026-05-07	504.0000	515.825000	478.860000	482.3400	-3.551%	134,809	+27.375%
2026-05-06	500.2600	510.900000	495.740100	500.1000	+3.373%	102,439	+22.851%
2026-05-05	484.0000	494.220000	471.960000	483.7800	+0.903%	135,551	+26.996%
2026-05-04	508.6400	508.640000	476.470000	479.4500	-6.115%	112,794	+28.143%
2026-05-01	512.7400	514.780000	499.959400	510.6800	+0.726%	99,124	+20.306%
2026-04-30	497.8400	511.570000	495.105000	507.0000	+1.750%	236,839	+21.179%
2026-04-29	535.1000	535.100000	496.260000	498.2800	-7.055%	202,234	+23.300%
2026-04-28	539.6000	540.500000	528.040000	536.1000	-0.325%	99,072	+14.602%
2026-04-27	536.6100	546.900000	533.250000	537.8500	-0.322%	90,367	+14.229%
2026-04-24	532.6700	543.699900	532.670000	539.5900	+0.875%	93,633	+13.861%
2026-04-23	534.0500	538.030000	526.450000	534.9100	+0.439%	123,278	+14.857%
2026-04-22	531.9800	537.999900	530.730000	532.5700	+0.262%	129,091	+15.361%
2026-04-21	543.0100	548.970000	530.500000	531.1800	-1.622%	108,566	+15.663%
2026-04-20	533.1100	541.050000	530.005000	539.9400	+0.163%	137,243	+13.787%
2026-04-17	517.3900	542.360000	516.710000	539.0600	+7.158%	141,799	+13.972%
2026-04-16	502.6800	509.050000	500.731000	503.0500	-0.010%	116,940	+22.131%
2026-04-15	515.0200	516.920000	499.590000	503.1000	-3.248%	98,549	+22.119%
2026-04-14	528.1400	529.355000	518.690000	519.9900	-0.678%	83,757	+18.152%
2026-04-13	519.2400	525.210000	512.990000	523.5400	+1.206%	92,133	+17.351%
2026-04-10	519.3100	521.410000	503.820000	517.3000	-0.456%	97,780	+18.767%
2026-04-09	503.9600	529.690000	503.960000	519.6700	+1.749%	228,678	+18.225%
2026-04-08	493.3600	512.070000	493.360000	510.7350	+8.977%	197,187	+20.293%
2026-04-07	479.6600	481.200000	463.390000	468.6650	-2.619%	169,112	+31.092%
2026-04-06	479.5700	484.035000	471.960000	481.2700	+0.298%	190,955	+27.658%
2026-04-02	476.4900	485.450000	461.675000	479.8400	-1.198%	174,256	+28.039%
2026-04-01	489.0900	506.529900	484.765000	485.6600	+0.283%	208,972	+26.504%
2026-03-31	475.3200	488.300000	469.590000	484.2900	+3.883%	261,059	+26.862%
2026-03-30	473.1300	473.280000	461.110000	466.1900	+0.011%	91,806	+31.787%
2026-03-27	470.2500	476.150000	463.780000	466.1400	-1.375%	87,011	+31.802%
2026-03-26	479.1600	484.699900	468.820000	472.6400	-2.649%	163,465	+29.989%
2026-03-25	483.0100	487.910000	467.505000	485.5000	+2.159%	145,704	+26.546%
2026-03-24	466.5200	483.870000	463.380000	475.2400	+0.259%	235,353	+29.278%
2026-03-23	476.8500	485.485000	472.765000	474.0100	+3.010%	146,132	+29.613%
2026-03-20	465.9200	469.000000	454.870000	460.1600	-2.191%	189,423	+33.514%
2026-03-19	481.4100	481.589900	464.050000	470.4700	-2.410%	149,259	+30.589%
2026-03-18	498.0500	500.090000	481.840000	482.0900	-4.716%	127,334	+27.441%
2026-03-17	514.9800	519.730000	502.780000	505.9500	-1.044%	85,263	+21.431%
2026-03-16	503.0700	513.300000	497.040000	511.2900	+2.960%	164,919	+20.163%
2026-03-13	506.5900	509.250000	493.000000	496.5900	-0.405%	109,213	+23.720%
2026-03-12	497.3700	509.220000	491.070000	498.6100	-2.064%	134,124	+23.219%
2026-03-11	521.7400	527.000000	503.600000	509.1200	-2.419%	186,107	+20.675%
2026-03-10	527.5600	543.730000	520.110000	521.7400	-0.929%	227,701	+17.756%
2026-03-09	525.3800	530.230000	501.400000	526.6300	-1.838%	227,345	+16.663%
2026-03-06	548.7500	552.540000	535.920000	536.4900	-4.643%	160,226	+14.518%
2026-03-05	570.0100	572.450000	547.070100	562.6100	-2.948%	202,529	+9.202%
2026-03-04	558.2300	582.919900	558.185000	579.7000	+2.893%	152,443	+5.982%
2026-03-03	545.6800	566.050000	540.330000	563.4000	+0.051%	191,667	+9.049%
2026-03-02	561.3900	573.223100	549.690000	563.1150	-2.450%	130,008	+9.104%
2026-02-27	574.7300	584.235000	565.165000	577.2600	+0.168%	134,310	+6.430%
2026-02-26	579.9200	589.500000	562.992300	576.2900	-0.802%	200,341	+6.610%
2026-02-25	589.5200	594.155000	561.380000	580.9500	-1.531%	129,068	+5.754%
2026-02-24	582.0500	596.619900	582.050000	589.9800	+1.484%	264,962	+4.136%
2026-02-23	594.4500	596.660000	576.450000	581.3500	-2.425%	318,044	+5.682%
2026-02-20	580.8100	603.235000	575.760000	595.8000	+2.946%	181,215	+3.118%
2026-02-19	579.4600	590.110000	573.590000	578.7500	-0.984%	148,284	+6.156%
2026-02-18	587.6900	599.490000	583.740000	584.5000	-0.135%	151,523	+5.112%
2026-02-17	587.7600	599.500000	566.590000	585.2900	-0.862%	166,569	+4.970%
2026-02-13	577.5100	590.880000	570.280100	590.3800	+2.898%	187,780	+4.065%
2026-02-12	576.3300	584.670000	567.290100	573.7500	+0.819%	199,995	+7.081%
2026-02-11	567.1000	581.235000	559.905000	569.0900	+0.301%	168,376	+7.958%
2026-02-10	561.4500	570.660000	548.130000	567.3800	+2.378%	193,086	+8.284%
2026-02-09	538.7300	555.720000	535.720000	554.2000	+2.872%	218,924	+10.859%
2026-02-06	520.4800	547.355000	520.480000	538.7300	+3.016%	213,705	+14.042%
2026-02-05	514.8900	530.920000	512.180000	522.9600	+3.462%	328,025	+17.481%
2026-02-04	487.3600	509.600000	487.360000	505.4600	+4.726%	352,359	+21.549%
2026-02-03	462.4300	487.580000	451.000000	482.6500	+3.617%	330,542	+27.293%
2026-02-02	485.1100	487.989900	453.069000	465.8000	-5.329%	431,128	+31.898%
2026-01-30	548.6000	550.985000	490.000100	492.0200	-20.321%	771,255	+24.869%
2026-01-29	615.3300	633.730000	612.810000	617.5000	+0.226%	196,010	-0.505%
2026-01-28	635.6500	641.140000	611.340000	616.1100	-2.651%	171,128	-0.281%
2026-01-27	653.1000	658.885000	631.990000	632.8900	-3.673%	179,483	-2.925%
2026-01-26	669.1000	672.240000	652.710000	657.0200	-1.539%	201,558	-6.490%
2026-01-23	678.0300	684.290000	664.515000	667.2900	-2.419%	152,393	-7.929%
2026-01-22	695.9500	713.005000	676.980000	683.8300	-1.946%	165,514	-10.156%
2026-01-21	684.1900	704.500000	680.750000	697.4000	+1.876%	179,859	-11.904%
2026-01-20	680.2000	696.210000	655.000000	684.5600	-1.892%	215,692	-10.252%
2026-01-16	694.9700	708.899600	684.865000	697.7600	+0.719%	185,461	-11.950%
2026-01-15	693.2000	707.400000	682.400000	692.7800	+0.464%	159,193	-11.317%
2026-01-14	678.8100	689.865000	672.580000	689.5800	+1.759%	180,724	-10.905%
2026-01-13	677.0000	699.330000	671.935000	677.6600	+0.093%	302,253	-9.338%
2026-01-12	662.4900	682.590000	658.370000	677.0300	+1.397%	216,120	-9.254%
2026-01-09	644.0000	671.520000	644.000000	667.7000	+3.891%	232,556	-7.986%
2026-01-08	610.0300	642.740000	607.540000	642.6900	+4.450%	148,773	-4.405%
2026-01-07	606.6000	625.490000	603.100000	615.3100	+2.276%	286,303	-0.151%
2026-01-06	591.1900	603.300000	575.321200	601.6200	+1.261%	158,872	+2.121%
2026-01-05	588.8900	610.945000	588.890000	594.1300	+0.434%	170,139	+3.408%
2026-01-02	587.5100	594.540000	570.485000	591.5600	+0.139%	233,117	+3.858%
2025-12-31	599.5100	601.685700	590.370000	590.7400	-1.445%	136,849	+4.002%
2025-12-30	597.1200	607.490000	592.630000	599.4000	-0.342%	152,790	+2.499%
2025-12-29	601.7900	607.000000	596.120000	601.4600	+0.170%	187,985	+2.148%
2025-12-26	605.4000	606.435000	591.740100	600.4400	-0.543%	104,000	+2.322%
2025-12-24	607.3500	609.995200	602.280000	603.7200	+0.030%	59,278	+1.766%
2025-12-23	601.0100	611.449900	598.840000	603.5400	+0.327%	159,937	+1.796%
2025-12-22	610.9700	617.915000	600.230000	601.5700	-0.569%	103,272	+2.129%
2025-12-19	610.0800	615.000000	594.450000	605.0100	-1.469%	225,346	+1.549%
2025-12-18	604.0000	618.030000	598.226200	614.0300	+2.490%	241,028	+0.057%
2025-12-17	592.8400	604.960000	591.090000	599.1100	+0.753%	156,367	+2.549%
2025-12-16	597.9500	602.360000	588.120000	594.6300	-0.592%	118,100	+3.321%
2025-12-15	602.8800	605.545000	594.540000	598.1700	+0.191%	117,317	+2.710%
2025-12-12	601.4800	614.108900	585.000000	597.0300	-0.573%	108,986	+2.906%
2025-12-11	604.2400	613.040000	598.515000	600.4700	+0.516%	189,321	+2.317%
2025-12-10	574.7200	602.760000	571.640000	597.3900	+4.833%	200,175	+2.844%
2025-12-09	561.2000	582.470000	555.019200	569.8500	+1.545%	125,777	+7.814%
2025-12-08	586.6600	586.660000	550.990000	561.1800	-3.017%	134,970	+9.480%
2025-12-05	579.9400	589.490000	577.250000	578.6400	+0.112%	181,356	+6.177%
2025-12-04	586.5900	593.000000	573.310100	577.9900	-1.483%	214,585	+6.296%
2025-12-03	580.0000	608.059900	580.000000	586.6900	+0.243%	237,327	+4.720%
2025-12-02	587.2500	594.450000	571.600000	585.2700	+0.180%	195,831	+4.974%
2025-12-01	589.0900	603.580000	568.090000	584.2200	-1.919%	256,334	+5.162%
2025-11-28	606.3200	611.720000	584.620000	595.6500	-2.128%	117,230	+3.144%
2025-11-26	591.5900	613.770000	590.585000	608.6000	+1.984%	132,220	+0.950%
2025-11-25	573.3900	604.910000	573.390000	596.7600	+4.245%	124,264	+2.953%
2025-11-24	569.9800	576.239900	555.445000	572.4600	-0.162%	124,662	+7.323%
2025-11-21	547.2800	577.100000	541.960000	573.3900	+5.372%	123,686	+7.149%
2025-11-20	551.7000	557.650000	540.406100	544.1600	+0.258%	78,221	+12.904%
2025-11-19	539.3500	550.330000	537.000000	542.7600	+0.653%	124,041	+13.196%
2025-11-18	541.9100	551.600000	536.040000	539.2400	-1.285%	128,156	+13.934%
2025-11-17	558.3400	558.340000	539.115000	546.2600	-2.099%	83,955	+12.470%
2025-11-14	541.1500	561.710200	539.560000	557.9700	+1.410%	74,855	+10.110%
2025-11-13	557.6200	562.070000	548.970000	550.2100	-2.112%	53,978	+11.663%
2025-11-12	581.7000	582.000000	562.070000	562.0800	-2.498%	91,684	+9.305%
2025-11-11	576.8900	584.562500	573.420000	576.4800	+0.618%	62,497	+6.574%
2025-11-10	577.8700	586.340000	566.170000	572.9400	-0.605%	85,753	+7.233%
2025-11-07	575.3900	577.000000	565.000100	576.4300	+0.444%	66,921	+6.584%
2025-11-06	553.2600	586.890000	553.260000	573.8800	+2.488%	187,406	+7.057%
2025-11-05	532.4900	576.020000	532.490000	559.9500	+5.504%	201,914	+9.721%
2025-11-04	531.6300	545.000000	521.000000	530.7400	-0.874%	130,932	+15.759%
2025-11-03	537.9800	546.270000	515.162500	535.4200	+1.061%	184,289	+14.747%
2025-10-31	556.1000	579.360000	510.690000	529.8000	+5.119%	278,634	+15.965%
2025-10-30	501.7500	527.300000	491.288000	504.0000	-0.016%	137,126	+21.901%
2025-10-29	553.6200	553.620000	500.605000	504.0800	-9.666%	224,395	+21.881%
2025-10-28	583.4200	590.265000	557.105000	558.0200	-5.174%	180,668	+10.100%
2025-10-27	591.4600	599.075000	585.060000	588.4700	-0.415%	117,551	+4.403%
2025-10-24	595.7200	602.570000	589.095000	590.9200	-0.394%	77,429	+3.970%
2025-10-23	574.1800	595.403300	572.400000	593.2600	+3.556%	193,733	+3.560%
2025-10-22	579.7200	579.720000	559.210000	572.8900	-0.829%	116,232	+7.242%
2025-10-21	570.3100	580.155000	559.900000	577.6800	+1.141%	125,172	+6.353%
2025-10-20	555.7100	571.165000	552.310100	571.1650	+3.002%	96,212	+7.566%
2025-10-17	533.9500	557.080000	530.050100	554.5200	+2.600%	208,166	+10.795%
2025-10-16	529.2900	544.015000	527.150000	540.4700	+2.041%	134,498	+13.675%
2025-10-15	511.3300	532.005000	500.400000	529.6600	+3.658%	134,536	+15.995%
2025-10-14	490.2200	513.450000	486.470000	510.9700	+3.572%	137,927	+20.238%
2025-10-13	502.4300	502.430000	488.275000	493.3500	-0.890%	179,850	+24.532%
2025-10-10	506.8500	511.550000	494.590000	497.7800	-1.789%	175,074	+23.424%
2025-10-09	521.3100	527.959900	506.440000	506.8500	-3.040%	158,220	+21.215%
2025-10-08	504.0000	523.010000	497.415000	522.7400	+3.885%	201,755	+17.531%
2025-10-07	497.0000	506.460000	490.899200	503.1900	+0.921%	160,252	+22.097%
2025-10-06	570.6300	570.630000	495.310000	498.6000	-12.592%	351,693	+23.221%
2025-10-03	589.2600	596.390000	568.980000	570.4300	-3.150%	126,492	+7.705%
2025-10-02	584.8900	591.880000	574.261000	588.9800	+0.319%	184,580	+4.313%
2025-10-01	577.6300	592.930000	577.550000	587.1100	+1.099%	251,106	+4.645%
2025-09-30	589.4000	600.000000	571.300000	580.7300	-0.837%	179,968	+5.794%
2025-09-29	575.7800	586.550000	573.180000	585.6300	+2.299%	224,566	+4.909%
2025-09-26	557.9000	572.880000	557.900000	572.4700	+2.709%	125,136	+7.321%
2025-09-25	557.6500	568.480000	552.742500	557.3700	-0.981%	196,967	+10.228%
2025-09-24	569.3000	577.530000	559.780000	562.8900	-1.655%	214,897	+9.147%
2025-09-23	563.2000	575.320000	560.947500	572.3600	+2.080%	113,039	+7.342%
2025-09-22	553.6000	562.060000	546.387500	560.7000	+0.749%	140,619	+9.574%
2025-09-19	560.9000	562.230000	548.020000	556.5300	-1.258%	289,119	+10.395%
2025-09-18	553.6300	564.820000	548.650000	563.6200	+2.342%	225,753	+9.006%
2025-09-17	559.3400	574.195000	547.855000	550.7200	-1.641%	186,856	+11.559%
2025-09-16	547.2700	565.570000	541.000000	559.9100	+2.668%	339,179	+9.728%
2025-09-15	543.5800	547.530000	535.560000	545.3600	+0.068%	273,678	+12.656%
2025-09-12	552.5000	553.850000	541.350000	544.9900	-1.665%	212,007	+12.732%
2025-09-11	543.8500	555.700000	540.010000	554.2200	+2.609%	181,229	+10.855%
2025-09-10	539.8000	546.090500	533.510000	540.1300	-0.297%	155,598	+13.747%
2025-09-09	541.5800	548.095000	533.305000	541.7400	-0.815%	141,293	+13.409%
2025-09-08	544.9300	550.750000	536.635000	546.1900	+0.064%	166,618	+12.485%
2025-09-05	558.8800	568.970000	542.335000	545.8400	-1.693%	170,785	+12.557%
2025-09-04	536.4000	556.750000	536.400000	555.2400	+4.055%	319,589	+10.651%
2025-09-03	522.3200	533.600000	522.320000	533.6000	+1.694%	172,398	+15.139%
2025-09-02	524.1100	528.600000	523.270000	524.7100	-1.090%	59,172	+17.089%
2025-08-29	530.3800	536.570000	508.805000	530.4900	+0.021%	99,871	+15.814%
2025-08-28	532.6300	532.630000	522.202200	530.3800	+0.113%	128,796	+15.838%
2025-08-27	518.7800	530.730000	515.000000	529.7800	+1.759%	123,019	+15.969%
2025-08-26	517.8300	526.290000	516.360000	520.6200	+0.218%	231,449	+18.009%
2025-08-25	518.0100	524.470000	512.360000	519.4900	-0.012%	190,650	+18.266%
2025-08-22	490.9500	524.890000	481.975000	519.5500	+6.620%	163,155	+18.252%
2025-08-21	483.0800	489.990000	477.410000	487.2900	+0.449%	190,571	+26.081%
2025-08-20	489.2700	492.000000	480.547700	485.1100	-0.850%	254,325	+26.648%
2025-08-19	483.7900	497.250000	483.790000	489.2700	+1.083%	151,516	+25.571%
2025-08-18	479.0200	486.660000	479.020000	484.0300	+0.793%	154,196	+26.930%
2025-08-15	487.1400	489.070000	474.540000	480.2200	-0.648%	93,119	+27.937%
2025-08-14	484.0200	488.650000	481.100000	483.3500	-2.458%	180,504	+27.109%
2025-08-13	474.5800	498.360000	474.230000	495.5300	+4.503%	196,030	+23.984%
2025-08-12	455.7000	476.490000	455.700000	474.1800	+5.280%	68,274	+29.567%
2025-08-11	452.6800	458.780434	443.820000	450.4000	-0.839%	67,366	+36.408%
2025-08-08	454.4000	458.780000	451.470000	454.2100	+0.602%	61,765	+35.263%
2025-08-07	454.6800	456.835000	450.550000	451.4900	+0.175%	69,080	+36.078%
2025-08-06	447.5000	451.800000	441.950000	450.7000	+0.990%	72,511	+36.317%
2025-08-05	439.3800	452.110000	439.285000	446.2800	+1.360%	88,811	+37.667%
2025-08-04	422.2600	443.880000	422.260000	440.2900	+4.134%	110,345	+39.540%
2025-08-01	429.7000	429.700000	406.980000	422.8100	+4.741%	196,752	+45.309%
2025-07-31	397.3800	405.860000	397.380000	403.6700	+0.136%	101,432	+52.199%
2025-07-30	413.6000	415.400000	400.450000	403.1200	-2.146%	103,709	+52.406%
2025-07-29	419.2100	419.210000	410.540000	411.9600	-0.618%	108,709	+49.136%
2025-07-28	417.8000	420.000000	410.320000	414.5200	-0.707%	75,204	+48.215%
2025-07-25	416.9000	417.930000	411.000000	417.4700	+1.320%	65,660	+47.167%
2025-07-24	418.2500	420.610000	406.750000	412.0300	-1.811%	67,840	+49.111%
2025-07-23	426.4200	426.420000	418.840000	419.6300	-1.454%	79,697	+46.410%
2025-07-22	420.2200	432.775000	420.220000	425.8200	+2.402%	173,775	+44.282%
2025-07-21	422.9600	427.190000	415.525000	415.8300	-1.165%	121,280	+47.748%
2025-07-18	434.3900	437.000000	417.970000	420.7300	-1.932%	127,984	+46.027%
2025-07-17	424.2800	432.120000	424.280000	429.0200	+0.273%	139,286	+43.205%
2025-07-16	437.9500	439.910000	425.000000	427.8500	-1.160%	117,630	+43.597%
2025-07-15	454.9000	456.710000	432.870000	432.8700	-4.338%	263,238	+41.932%
2025-07-14	448.6300	452.560000	440.230000	452.5000	+0.591%	171,376	+35.775%
2025-07-11	443.7900	455.170000	440.475000	449.8400	+0.308%	128,913	+36.577%
2025-07-10	448.7700	453.985000	446.495000	448.4600	+0.345%	149,126	+36.998%
2025-07-09	447.0100	456.652500	444.060000	446.9200	+0.034%	154,743	+37.470%
2025-07-08	447.2000	453.710000	444.575000	446.7700	-0.085%	174,631	+37.516%
2025-07-07	452.3800	458.110000	441.680000	447.1500	-2.245%	216,649	+37.399%
2025-07-03	459.3900	459.775000	445.160000	457.4200	-0.431%	110,376	+34.314%
2025-07-02	456.8900	460.620000	450.120000	459.4000	+1.493%	160,669	+33.735%
2025-07-01	430.9400	459.430000	428.100000	452.6400	+4.192%	261,799	+35.733%
2025-06-30	431.0300	436.910000	424.150000	434.4300	+0.948%	241,729	+41.422%
2025-06-27	428.1400	433.450000	423.725000	430.3500	+1.285%	279,094	+42.763%
2025-06-26	417.4400	425.530000	404.680000	424.8900	+2.294%	253,105	+44.597%
2025-06-25	425.4900	425.490000	412.890100	415.3600	-3.067%	266,015	+47.915%
2025-06-24	411.4700	429.210000	410.285000	428.5000	+4.581%	216,308	+43.379%
2025-06-23	396.9400	409.730000	395.340000	409.7300	+3.147%	203,077	+49.948%
2025-06-20	404.1700	404.170000	395.370000	397.2300	-0.814%	173,480	+54.666%
2025-06-18	400.7600	407.700000	399.010000	400.4900	-0.115%	270,284	+53.407%
2025-06-17	402.5300	410.230000	393.850000	400.9500	-1.317%	217,462	+53.231%
2025-06-16	403.0000	406.555000	393.800000	406.3000	+2.464%	405,983	+51.213%
2025-06-13	412.6600	412.735000	393.530000	396.5300	-4.667%	267,994	+54.939%
2025-06-12	422.7100	424.315000	412.670000	415.9400	-2.517%	154,324	+47.709%
2025-06-11	433.8900	435.360000	422.040000	426.6800	-0.684%	248,969	+43.991%
2025-06-10	429.1300	436.110000	424.740000	429.6200	+1.032%	201,280	+43.005%
2025-06-09	432.6900	432.690000	420.910000	425.2300	-0.793%	249,360	+44.482%
2025-06-06	427.8900	432.505000	419.640000	428.6300	+1.128%	534,126	+43.336%
2025-06-05	425.1900	430.580000	418.880000	423.8500	-0.659%	216,633	+44.952%
2025-06-04	426.5500	430.935000	425.505000	426.6600	-0.545%	58,669	+43.998%
2025-06-03	423.9900	439.475000	423.850000	429.0000	+1.296%	120,749	+43.212%
2025-06-02	435.2500	435.250000	418.915000	423.5100	-2.326%	87,060	+45.069%
2025-05-30	435.9800	437.805000	430.000000	433.5950	-0.181%	108,153	+41.694%
2025-05-29	438.1600	443.592500	427.970000	434.3800	-0.149%	132,614	+41.438%
2025-05-28	454.3900	454.600000	433.170000	435.0300	-4.747%	158,863	+41.227%
2025-05-27	471.5600	478.460000	450.820000	456.7100	-3.401%	177,550	+34.523%
2025-05-23	491.9000	523.780000	470.850000	472.7900	-5.296%	173,331	+29.948%
2025-05-22	509.7500	513.350000	488.840000	499.2300	-3.254%	125,211	+23.066%
2025-05-21	515.9700	519.960000	505.020000	516.0200	-0.721%	202,282	+19.061%
2025-05-20	516.6900	520.100000	510.000000	519.7700	+0.365%	86,842	+18.202%
2025-05-19	513.7000	519.525000	512.410000	517.8800	-1.919%	57,515	+18.634%
2025-05-16	518.5200	528.870000	515.960000	528.0100	+1.464%	54,055	+16.358%
2025-05-15	517.1200	525.820000	517.000000	520.3900	+0.821%	47,634	+18.061%
2025-05-14	528.2000	529.020000	513.760000	516.1500	-2.241%	61,979	+19.031%
2025-05-13	538.8100	546.250000	526.580000	527.9800	-1.793%	100,979	+16.364%
2025-05-12	545.2400	549.990000	534.430000	537.6200	+2.572%	61,528	+14.278%
2025-05-09	529.7300	531.710000	522.111000	524.1400	-0.550%	43,300	+17.217%
2025-05-08	521.7500	531.890000	521.750000	527.0400	+1.672%	73,082	+16.572%
2025-05-07	516.6000	522.239900	511.685000	518.3750	+0.495%	75,679	+18.520%
2025-05-06	503.6800	516.300000	502.030000	515.8200	+0.740%	67,881	+19.107%
2025-05-05	505.1900	514.999900	502.150000	512.0300	-0.074%	42,464	+19.989%
2025-05-02	499.0700	512.440000	499.010000	512.4100	+2.751%	39,570	+19.900%
2025-05-01	493.1000	509.150000	493.100000	498.6900	+0.980%	46,020	+23.199%
2025-04-30	493.1700	496.535000	480.960000	493.8500	-0.827%	59,353	+24.406%
2025-04-29	488.3200	499.170000	485.880000	497.9700	+1.774%	57,044	+23.377%
2025-04-28	488.1800	498.170000	478.955000	489.2900	+0.076%	49,790	+25.566%
2025-04-25	482.4200	489.640000	480.000000	488.9200	+0.037%	39,849	+25.661%
2025-04-24	481.0000	496.965000	480.000000	488.7400	+1.800%	48,520	+25.707%
2025-04-23	497.1800	497.180000	478.270000	480.1000	-0.081%	60,271	+27.969%
2025-04-22	468.7700	484.020000	467.900000	480.4900	+4.122%	55,422	+27.865%
2025-04-21	471.0800	472.530000	458.140000	461.4700	-3.408%	44,741	+33.135%
2025-04-17	475.4500	482.595000	469.150000	477.7500	+1.768%	70,524	+28.599%
2025-04-16	477.3200	477.860000	462.420000	469.4500	-1.283%	52,450	+30.872%
2025-04-15	475.4700	481.140000	472.805000	475.5500	+0.017%	64,225	+29.194%
2025-04-14	484.0000	486.830000	464.830000	475.4700	+1.200%	67,255	+29.215%
2025-04-11	466.3800	472.990000	452.340000	469.8300	+0.608%	70,091	+30.766%
2025-04-10	472.9200	479.240000	461.850000	466.9900	-4.474%	84,890	+31.562%
2025-04-09	455.2400	503.340000	450.200000	488.8600	+6.313%	94,537	+25.676%
2025-04-08	480.9900	488.000000	450.390000	459.8300	-1.400%	75,879	+33.610%
2025-04-07	469.8000	496.940000	460.315000	466.3600	-4.618%	95,334	+31.739%
2025-04-04	470.7600	502.000000	469.930000	488.9400	+0.537%	88,698	+25.655%
2025-04-03	504.8600	515.705000	485.470000	486.3300	-7.815%	86,463	+26.330%
2025-04-02	509.5500	529.450000	504.760000	527.5600	+2.215%	70,813	+16.457%
2025-04-01	515.8600	520.010000	508.620000	516.1300	-0.674%	66,073	+19.036%
2025-03-31	507.7400	523.365000	503.950000	519.6300	+1.103%	76,231	+18.234%
2025-03-28	529.1600	529.160000	512.030000	513.9600	-2.391%	47,557	+19.538%
2025-03-27	532.6900	538.445000	521.040000	526.5500	-1.245%	50,450	+16.680%
2025-03-26	529.9400	533.998500	526.880000	533.1900	+0.481%	43,797	+15.227%
2025-03-25	520.4200	536.045000	516.480000	530.6400	+1.562%	63,672	+15.781%
2025-03-24	520.1900	530.480000	517.360000	522.4800	+1.870%	61,439	+17.589%
2025-03-21	509.4800	514.010000	502.600000	512.8900	-1.647%	178,830	+19.788%
2025-03-20	516.3500	531.910000	511.650000	521.4800	-0.793%	57,731	+17.815%
2025-03-19	503.8600	528.645000	503.860000	525.6500	+5.002%	64,576	+16.880%
2025-03-18	500.9300	506.755000	499.090000	500.6100	-1.182%	47,379	+22.726%
2025-03-17	502.0900	508.370000	499.880000	506.6000	-0.044%	56,581	+21.275%
2025-03-14	504.9300	508.090000	490.068500	506.8250	+3.101%	60,010	+21.221%
2025-03-13	505.7500	510.470000	487.940000	491.5800	-2.948%	55,828	+24.981%
2025-03-12	505.9900	518.370000	497.135000	506.5100	+0.760%	58,396	+21.297%
2025-03-11	514.3000	515.385000	498.280000	502.6900	-1.715%	52,280	+22.218%
2025-03-10	517.5200	517.520000	504.140000	511.4600	-1.703%	50,204	+20.123%
2025-03-07	528.8700	528.870000	509.480000	520.3200	-1.710%	59,195	+18.077%
2025-03-06	528.3500	535.750000	526.680000	529.3700	-0.793%	66,410	+16.059%
2025-03-05	515.5300	535.210000	515.530000	533.6000	+2.766%	58,838	+15.139%
2025-03-04	514.0500	526.210000	502.450000	519.2400	+0.158%	83,510	+18.323%
2025-03-03	531.3300	531.330000	518.340000	518.4200	-1.165%	90,695	+18.510%
2025-02-28	518.8400	526.129500	518.840000	524.5300	+1.249%	54,249	+17.130%
2025-02-27	527.6400	530.860000	518.050000	518.0600	-2.295%	46,868	+18.592%
2025-02-26	537.4800	538.000000	525.040000	530.2300	-1.576%	65,910	+15.870%
2025-02-25	522.0000	539.670000	521.890000	538.7200	+3.936%	87,306	+14.044%
2025-02-24	525.7600	525.760000	511.590000	518.3200	-0.463%	44,564	+18.533%
2025-02-21	536.2800	536.280000	516.720000	520.7300	-1.782%	36,840	+17.984%
2025-02-20	533.1200	536.954200	525.060000	530.1800	-0.702%	49,858	+15.881%
2025-02-19	532.6300	536.170000	525.840000	533.9300	-0.959%	35,745	+15.068%
2025-02-18	538.1600	542.470000	532.290000	539.1000	+0.149%	49,682	+13.964%
2025-02-14	537.9000	540.840000	534.810000	538.3000	+0.559%	30,468	+14.133%
2025-02-13	530.0000	536.670000	525.460000	535.3100	+1.993%	47,633	+14.771%
2025-02-12	518.5900	532.925000	514.865000	524.8500	-1.119%	38,573	+17.058%
2025-02-11	527.8300	536.580000	523.820000	530.7900	+0.466%	46,345	+15.748%
2025-02-10	531.3800	531.380000	522.390000	528.3300	-0.051%	42,461	+16.287%
2025-02-07	538.0000	538.000000	522.350000	528.6000	-1.605%	62,639	+16.228%
2025-02-06	536.7000	540.730000	529.683100	537.2200	+0.633%	61,831	+14.363%
2025-02-05	517.8900	534.630000	517.890000	533.8400	+3.485%	72,988	+15.087%
2025-02-04	518.0100	523.230000	502.560000	515.8600	-0.664%	95,419	+19.098%
2025-02-03	509.1100	526.500000	507.600000	519.3100	+2.098%	107,676	+18.307%
2025-01-31	476.8400	516.415000	476.780000	508.6400	+6.673%	158,467	+20.789%
2025-01-30	470.4400	482.075000	469.580000	476.8200	+1.948%	75,131	+28.849%
2025-01-29	470.0100	476.490000	465.190000	467.7100	-0.858%	71,560	+31.359%
2025-01-28	474.0800	475.740000	468.620000	471.7600	-0.273%	30,853	+30.231%
2025-01-27	470.7900	486.525000	470.790000	473.0500	+0.352%	49,637	+29.876%
2025-01-24	474.0000	476.210000	467.610000	471.3900	-0.979%	34,713	+30.334%
2025-01-23	472.7100	480.110000	468.130000	476.0500	+0.261%	32,534	+29.058%
2025-01-22	475.9000	480.910000	473.240000	474.8100	-1.184%	31,041	+29.395%
2025-01-21	480.0000	487.999900	477.710000	480.5000	+0.768%	50,630	+27.863%
2025-01-17	477.9700	484.110000	470.020000	476.8400	+1.126%	65,427	+28.844%
2025-01-16	466.8500	473.420000	463.100000	471.5300	+0.593%	66,403	+30.295%
2025-01-15	471.7000	475.445000	464.960000	468.7500	+3.591%	64,183	+31.068%
2025-01-14	450.1100	456.890000	449.950000	452.5000	+2.671%	60,692	+35.775%
2025-01-13	429.1200	442.300000	428.500000	440.7300	+2.184%	46,692	+39.401%
2025-01-10	436.3400	441.790000	430.040000	431.3100	-2.930%	48,578	+42.445%
2025-01-08	439.2800	444.990000	432.280000	444.3300	+0.792%	32,348	+38.271%
2025-01-07	447.1200	447.300000	437.605000	440.8400	-1.651%	39,060	+39.366%

document.getElementById("VC4QrG").onerror = function(){this.style.display='none';}; .dark-mode .v9nWqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9nWqL{ color: #333333; background-color: white; border: 2px solid #333333; }CVCOCavco Industries Inc.stock NASDAQ

CVCO
Cavco Industries Inc.
stock NASDAQ