Dark

CVCO
Cavco Industries Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:59 PM EDT

560.25USD+0.743%(+4.13)110,114

442.90Bid 797.99Ask 355.09Spread

Pre-market

0.00USD-100.000%(-556.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	560.1000	565.300000	556.020000	560.2500	+0.743%	110,114	0.000%
2026-09-29	561.6300	561.630000	544.470100	556.1200	-0.253%	133,200	+0.743%
2026-09-28	547.4000	563.660000	547.400000	557.5300	+0.045%	102,506	+0.488%
2026-09-25	547.0500	560.299900	540.160000	557.2800	+2.590%	88,352	+0.533%
2026-09-24	541.8400	547.610000	532.180000	543.2100	+0.253%	115,444	+3.137%
2026-09-23	551.5000	553.325000	541.610000	541.8400	-2.964%	80,137	+3.398%
2026-09-22	556.5000	561.740000	547.250000	558.3900	+2.760%	146,410	+0.333%
2026-09-21	533.8000	545.000000	528.205000	543.3900	+2.326%	146,014	+3.103%
2026-09-18	525.8300	532.880000	520.555000	531.0400	-0.959%	160,920	+5.501%
2026-09-17	549.9900	556.700000	533.900000	536.1800	-0.181%	65,905	+4.489%
2026-09-16	533.7900	544.835800	528.190000	537.1500	+0.201%	96,203	+4.300%
2026-09-15	534.0200	537.528200	521.777500	536.0700	+0.075%	96,489	+4.511%
2026-09-14	523.4300	538.070000	521.500000	535.6700	+1.139%	94,712	+4.589%
2026-09-11	530.1700	534.935000	517.400000	529.6400	+1.202%	86,160	+5.779%
2026-09-10	525.7800	529.950000	515.680000	523.3500	-2.864%	63,701	+7.051%
2026-09-09	545.2500	545.250000	534.470000	538.7800	-1.690%	90,826	+3.985%
2026-09-08	561.4100	564.480000	546.030000	548.0400	-3.206%	194,372	+2.228%
2026-09-04	557.4200	568.930000	555.297500	566.1900	+0.936%	66,440	-1.049%
2026-09-03	573.0300	574.410000	558.712500	560.9400	-0.162%	79,815	-0.123%
2026-09-02	553.6800	566.930000	546.120000	561.8500	+1.628%	93,169	-0.285%
2026-09-01	549.2000	560.000000	546.480000	552.8500	-1.123%	122,666	+1.339%
2026-08-31	565.0000	565.450000	554.080000	559.1300	-1.631%	110,950	+0.200%
2026-08-28	571.1300	581.370000	565.618700	568.4000	-0.328%	77,824	-1.434%
2026-08-27	571.2600	579.215000	565.675000	570.2700	-1.229%	79,702	-1.757%
2026-08-26	589.2400	590.299900	573.780000	577.3650	-1.769%	91,932	-2.964%
2026-08-25	589.5900	592.972500	576.070000	587.7600	+0.896%	105,117	-4.680%
2026-08-24	584.8700	590.280000	580.540000	582.5400	-0.002%	64,816	-3.826%
2026-08-21	585.0000	589.317500	577.545000	582.5500	+0.637%	59,630	-3.828%
2026-08-20	585.4100	591.900000	574.700000	578.8600	-3.338%	74,381	-3.215%
2026-08-19	595.0400	612.000000	593.780000	598.8500	+2.408%	101,390	-6.446%
2026-08-18	599.6700	599.670000	584.770000	584.7700	-2.535%	63,432	-4.193%
2026-08-17	606.3600	610.435000	594.620000	599.9800	-0.838%	85,134	-6.622%
2026-08-14	605.5700	612.510000	602.670000	605.0500	-0.338%	59,253	-7.404%
2026-08-13	599.2800	608.260000	592.550000	607.1000	+1.457%	85,194	-7.717%
2026-08-12	597.1800	603.530000	587.260100	598.3800	+0.707%	168,958	-6.372%
2026-08-11	589.6200	598.970000	585.205600	594.1800	+1.888%	148,360	-5.710%
2026-08-10	586.8200	588.400000	581.320000	583.1700	-1.530%	128,269	-3.930%
2026-08-07	584.2400	601.800000	582.290000	592.2300	+2.432%	89,386	-5.400%
2026-08-06	582.0500	585.405000	574.450000	578.1700	-1.627%	87,731	-3.099%
2026-08-05	561.2400	588.820000	561.240000	587.7300	+3.737%	177,698	-4.676%
2026-08-04	551.5200	567.320000	545.000000	566.5600	+3.834%	174,665	-1.114%
2026-08-03	548.4400	561.955000	540.045000	545.6400	-0.254%	206,289	+2.678%
2026-07-31	540.9800	570.940000	534.045000	547.0300	-2.733%	268,513	+2.417%
2026-07-30	569.9600	583.170000	559.687500	562.4000	-0.502%	150,928	-0.382%
2026-07-29	576.5000	585.330000	564.180000	565.2400	-4.047%	136,429	-0.883%
2026-07-28	582.3300	593.260000	575.010000	589.0800	+1.732%	114,024	-4.894%
2026-07-27	581.0900	589.990000	573.890000	579.0500	+1.629%	87,909	-3.247%
2026-07-24	566.8900	579.342500	565.055000	569.7700	+1.365%	70,655	-1.671%
2026-07-23	560.7100	566.885000	551.280000	562.1000	-1.395%	84,445	-0.329%
2026-07-22	574.0000	583.810000	569.610000	570.0500	-0.688%	100,980	-1.719%
2026-07-21	569.5000	577.570000	562.365000	574.0000	+1.240%	110,521	-2.395%
2026-07-20	567.9100	567.910000	554.430100	566.9700	+0.132%	76,220	-1.185%
2026-07-17	577.2800	588.490000	562.200000	566.2200	-3.291%	80,414	-1.054%
2026-07-16	563.5700	587.860000	563.570000	585.4900	+2.869%	141,590	-4.311%
2026-07-15	564.2200	574.230000	555.930000	569.1600	+1.305%	86,333	-1.565%
2026-07-14	564.0000	570.955000	556.615000	561.8300	+1.216%	142,010	-0.281%
2026-07-13	565.6900	571.515000	552.450000	555.0800	-2.147%	85,109	+0.931%
2026-07-10	570.6500	574.750000	564.420000	567.2600	-0.123%	69,194	-1.236%
2026-07-09	560.0000	574.190000	560.000000	567.9600	+2.070%	85,715	-1.357%
2026-07-08	571.9700	572.260000	551.940000	556.4400	-3.883%	99,612	+0.685%
2026-07-07	590.1400	593.030000	574.525000	578.9200	-1.294%	89,945	-3.225%
2026-07-06	604.4200	604.420000	580.000100	586.5100	-2.041%	80,973	-4.477%
2026-07-02	601.8900	606.435000	590.955000	598.7300	-0.525%	77,132	-6.427%
2026-07-01	608.3600	617.090000	596.470000	601.8900	-2.033%	90,821	-6.918%
2026-06-30	611.7000	621.940000	595.755000	614.3800	+0.090%	106,570	-8.811%
2026-06-29	611.1900	618.290000	601.955000	613.8300	-0.723%	103,877	-8.729%
2026-06-26	604.3800	620.040000	600.610000	618.3000	+1.607%	248,609	-9.389%
2026-06-25	612.9400	630.480000	601.285000	608.5200	-0.504%	148,276	-7.932%
2026-06-24	597.9400	624.990000	597.930000	611.6000	+4.547%	173,771	-8.396%
2026-06-23	580.8400	596.520000	573.150000	585.0000	-0.368%	137,741	-4.231%
2026-06-22	601.3000	608.900000	586.580000	587.1600	-2.386%	81,136	-4.583%
2026-06-18	597.8000	610.780000	596.000000	601.5100	+2.638%	218,553	-6.859%
2026-06-17	602.4400	618.000000	580.125000	586.0500	-3.047%	127,470	-4.402%
2026-06-16	599.0600	613.730000	594.050000	604.4700	+2.024%	150,597	-7.315%
2026-06-15	602.5100	610.900000	589.840000	592.4800	-0.047%	77,256	-5.440%
2026-06-12	599.2800	604.550000	582.670100	592.7600	-1.033%	101,061	-5.485%
2026-06-11	566.9000	598.970000	565.610000	598.9500	+6.101%	102,482	-6.461%
2026-06-10	579.8900	586.760000	564.050000	564.5100	-2.386%	153,952	-0.755%
2026-06-09	564.3000	592.350000	562.940000	578.3100	+2.727%	130,732	-3.123%
2026-06-08	553.0600	571.530000	547.390000	562.9600	+2.373%	109,108	-0.481%
2026-06-05	553.6100	562.969900	545.990000	549.9100	-0.069%	110,718	+1.880%
2026-06-04	549.4000	559.850000	539.359200	550.2900	+1.071%	77,748	+1.810%
2026-06-03	538.5200	547.415000	531.840000	544.4600	-0.269%	99,042	+2.900%
2026-06-02	532.0700	550.800000	532.070000	545.9300	+2.064%	89,252	+2.623%
2026-06-01	536.5200	540.755000	527.140100	534.8900	-0.304%	136,745	+4.741%
2026-05-29	533.5100	554.700000	533.080100	536.5200	-0.357%	209,030	+4.423%
2026-05-28	536.2000	550.679900	515.690000	538.4400	-1.428%	126,648	+4.051%
2026-05-27	535.6100	560.079900	531.915000	546.2400	+3.255%	221,754	+2.565%
2026-05-26	515.0900	531.815000	503.480000	529.0200	+3.899%	308,830	+5.903%
2026-05-22	484.1200	511.650000	473.050000	509.1700	+3.597%	340,944	+10.032%
2026-05-21	486.5900	497.580000	478.060000	491.4900	-0.731%	132,247	+13.990%
2026-05-20	466.3500	496.135000	463.275000	495.1100	+6.542%	180,240	+13.157%
2026-05-19	454.9200	466.460000	443.335000	464.7100	+1.441%	102,018	+20.559%
2026-05-18	462.0000	467.470000	454.660000	458.1100	+0.516%	115,313	+22.296%
2026-05-15	471.1800	471.180000	455.030000	455.7600	-4.371%	136,429	+22.927%
2026-05-14	466.6200	487.650000	458.945059	476.5900	+3.018%	112,455	+17.554%
2026-05-13	471.9800	472.329900	453.175000	462.6300	-2.782%	126,037	+21.101%
2026-05-12	481.5300	481.590000	462.100000	475.8700	-1.058%	85,429	+17.732%
2026-05-11	485.8700	486.855000	477.000000	480.9600	-0.739%	138,783	+16.486%
2026-05-08	484.6100	489.600000	479.080000	484.5400	+0.456%	93,531	+15.625%
2026-05-07	504.0000	515.825000	478.860000	482.3400	-3.551%	134,809	+16.153%
2026-05-06	500.2600	510.900000	495.740100	500.1000	+3.373%	102,439	+12.028%
2026-05-05	484.0000	494.220000	471.960000	483.7800	+0.903%	135,551	+15.807%
2026-05-04	508.6400	508.640000	476.470000	479.4500	-6.115%	112,794	+16.853%
2026-05-01	512.7400	514.780000	499.959400	510.6800	+0.726%	99,124	+9.707%
2026-04-30	497.8400	511.570000	495.105000	507.0000	+1.750%	236,839	+10.503%
2026-04-29	535.1000	535.100000	496.260000	498.2800	-7.055%	202,234	+12.437%
2026-04-28	539.6000	540.500000	528.040000	536.1000	-0.325%	99,072	+4.505%
2026-04-27	536.6100	546.900000	533.250000	537.8500	-0.322%	90,367	+4.165%
2026-04-24	532.6700	543.699900	532.670000	539.5900	+0.875%	93,633	+3.829%
2026-04-23	534.0500	538.030000	526.450000	534.9100	+0.439%	123,278	+4.737%
2026-04-22	531.9800	537.999900	530.730000	532.5700	+0.262%	129,091	+5.197%
2026-04-21	543.0100	548.970000	530.500000	531.1800	-1.622%	108,566	+5.473%
2026-04-20	533.1100	541.050000	530.005000	539.9400	+0.163%	137,243	+3.762%
2026-04-17	517.3900	542.360000	516.710000	539.0600	+7.158%	141,799	+3.931%
2026-04-16	502.6800	509.050000	500.731000	503.0500	-0.010%	116,940	+11.371%
2026-04-15	515.0200	516.920000	499.590000	503.1000	-3.248%	98,549	+11.360%
2026-04-14	528.1400	529.355000	518.690000	519.9900	-0.678%	83,757	+7.742%
2026-04-13	519.2400	525.210000	512.990000	523.5400	+1.206%	92,133	+7.012%
2026-04-10	519.3100	521.410000	503.820000	517.3000	-0.456%	97,780	+8.303%
2026-04-09	503.9600	529.690000	503.960000	519.6700	+1.749%	228,678	+7.809%
2026-04-08	493.3600	512.070000	493.360000	510.7350	+8.977%	197,187	+9.695%
2026-04-07	479.6600	481.200000	463.390000	468.6650	-2.619%	169,112	+19.542%
2026-04-06	479.5700	484.035000	471.960000	481.2700	+0.298%	190,955	+16.411%
2026-04-02	476.4900	485.450000	461.675000	479.8400	-1.198%	174,256	+16.758%
2026-04-01	489.0900	506.529900	484.765000	485.6600	+0.283%	208,972	+15.358%
2026-03-31	475.3200	488.300000	469.590000	484.2900	+3.883%	261,059	+15.685%
2026-03-30	473.1300	473.280000	461.110000	466.1900	+0.011%	91,806	+20.176%
2026-03-27	470.2500	476.150000	463.780000	466.1400	-1.375%	87,011	+20.189%
2026-03-26	479.1600	484.699900	468.820000	472.6400	-2.649%	163,465	+18.536%
2026-03-25	483.0100	487.910000	467.505000	485.5000	+2.159%	145,704	+15.396%
2026-03-24	466.5200	483.870000	463.380000	475.2400	+0.259%	235,353	+17.888%
2026-03-23	476.8500	485.485000	472.765000	474.0100	+3.010%	146,132	+18.194%
2026-03-20	465.9200	469.000000	454.870000	460.1600	-2.191%	189,423	+21.751%
2026-03-19	481.4100	481.589900	464.050000	470.4700	-2.410%	149,259	+19.083%
2026-03-18	498.0500	500.090000	481.840000	482.0900	-4.716%	127,334	+16.213%
2026-03-17	514.9800	519.730000	502.780000	505.9500	-1.044%	85,263	+10.732%
2026-03-16	503.0700	513.300000	497.040000	511.2900	+2.960%	164,919	+9.576%
2026-03-13	506.5900	509.250000	493.000000	496.5900	-0.405%	109,213	+12.819%
2026-03-12	497.3700	509.220000	491.070000	498.6100	-2.064%	134,124	+12.362%
2026-03-11	521.7400	527.000000	503.600000	509.1200	-2.419%	186,107	+10.043%
2026-03-10	527.5600	543.730000	520.110000	521.7400	-0.929%	227,701	+7.381%
2026-03-09	525.3800	530.230000	501.400000	526.6300	-1.838%	227,345	+6.384%
2026-03-06	548.7500	552.540000	535.920000	536.4900	-4.643%	160,226	+4.429%
2026-03-05	570.0100	572.450000	547.070100	562.6100	-2.948%	202,529	-0.419%
2026-03-04	558.2300	582.919900	558.185000	579.7000	+2.893%	152,443	-3.355%
2026-03-03	545.6800	566.050000	540.330000	563.4000	+0.051%	191,667	-0.559%
2026-03-02	561.3900	573.223100	549.690000	563.1150	-2.450%	130,008	-0.509%
2026-02-27	574.7300	584.235000	565.165000	577.2600	+0.168%	134,310	-2.947%
2026-02-26	579.9200	589.500000	562.992300	576.2900	-0.802%	200,341	-2.783%
2026-02-25	589.5200	594.155000	561.380000	580.9500	-1.531%	129,068	-3.563%
2026-02-24	582.0500	596.619900	582.050000	589.9800	+1.484%	264,962	-5.039%
2026-02-23	594.4500	596.660000	576.450000	581.3500	-2.425%	318,044	-3.629%
2026-02-20	580.8100	603.235000	575.760000	595.8000	+2.946%	181,215	-5.967%
2026-02-19	579.4600	590.110000	573.590000	578.7500	-0.984%	148,284	-3.197%
2026-02-18	587.6900	599.490000	583.740000	584.5000	-0.135%	151,523	-4.149%
2026-02-17	587.7600	599.500000	566.590000	585.2900	-0.862%	166,569	-4.278%
2026-02-13	577.5100	590.880000	570.280100	590.3800	+2.898%	187,780	-5.103%
2026-02-12	576.3300	584.670000	567.290100	573.7500	+0.819%	199,995	-2.353%
2026-02-11	567.1000	581.235000	559.905000	569.0900	+0.301%	168,376	-1.553%
2026-02-10	561.4500	570.660000	548.130000	567.3800	+2.378%	193,086	-1.257%
2026-02-09	538.7300	555.720000	535.720000	554.2000	+2.872%	218,924	+1.092%
2026-02-06	520.4800	547.355000	520.480000	538.7300	+3.016%	213,705	+3.995%
2026-02-05	514.8900	530.920000	512.180000	522.9600	+3.462%	328,025	+7.131%
2026-02-04	487.3600	509.600000	487.360000	505.4600	+4.726%	352,359	+10.840%
2026-02-03	462.4300	487.580000	451.000000	482.6500	+3.617%	330,542	+16.078%
2026-02-02	485.1100	487.989900	453.069000	465.8000	-5.329%	431,128	+20.277%
2026-01-30	548.6000	550.985000	490.000100	492.0200	-20.321%	771,255	+13.867%
2026-01-29	615.3300	633.730000	612.810000	617.5000	+0.226%	196,010	-9.271%
2026-01-28	635.6500	641.140000	611.340000	616.1100	-2.651%	171,128	-9.067%
2026-01-27	653.1000	658.885000	631.990000	632.8900	-3.673%	179,483	-11.478%
2026-01-26	669.1000	672.240000	652.710000	657.0200	-1.539%	201,558	-14.729%
2026-01-23	678.0300	684.290000	664.515000	667.2900	-2.419%	152,393	-16.041%
2026-01-22	695.9500	713.005000	676.980000	683.8300	-1.946%	165,514	-18.072%
2026-01-21	684.1900	704.500000	680.750000	697.4000	+1.876%	179,859	-19.666%
2026-01-20	680.2000	696.210000	655.000000	684.5600	-1.892%	215,692	-18.159%
2026-01-16	694.9700	708.899600	684.865000	697.7600	+0.719%	185,461	-19.707%
2026-01-15	693.2000	707.400000	682.400000	692.7800	+0.464%	159,193	-19.130%
2026-01-14	678.8100	689.865000	672.580000	689.5800	+1.759%	180,724	-18.755%
2026-01-13	677.0000	699.330000	671.935000	677.6600	+0.093%	302,253	-17.326%
2026-01-12	662.4900	682.590000	658.370000	677.0300	+1.397%	216,120	-17.249%
2026-01-09	644.0000	671.520000	644.000000	667.7000	+3.891%	232,556	-16.093%
2026-01-08	610.0300	642.740000	607.540000	642.6900	+4.450%	148,773	-12.827%
2026-01-07	606.6000	625.490000	603.100000	615.3100	+2.276%	286,303	-8.948%
2026-01-06	591.1900	603.300000	575.321200	601.6200	+1.261%	158,872	-6.876%
2026-01-05	588.8900	610.945000	588.890000	594.1300	+0.434%	170,139	-5.702%
2026-01-02	587.5100	594.540000	570.485000	591.5600	+0.139%	233,117	-5.293%
2025-12-31	599.5100	601.685700	590.370000	590.7400	-1.445%	136,849	-5.161%
2025-12-30	597.1200	607.490000	592.630000	599.4000	-0.342%	152,790	-6.532%
2025-12-29	601.7900	607.000000	596.120000	601.4600	+0.170%	187,985	-6.852%
2025-12-26	605.4000	606.435000	591.740100	600.4400	-0.543%	104,000	-6.693%
2025-12-24	607.3500	609.995200	602.280000	603.7200	+0.030%	59,278	-7.200%
2025-12-23	601.0100	611.449900	598.840000	603.5400	+0.327%	159,937	-7.173%
2025-12-22	610.9700	617.915000	600.230000	601.5700	-0.569%	103,272	-6.869%
2025-12-19	610.0800	615.000000	594.450000	605.0100	-1.469%	225,346	-7.398%
2025-12-18	604.0000	618.030000	598.226200	614.0300	+2.490%	241,028	-8.759%
2025-12-17	592.8400	604.960000	591.090000	599.1100	+0.753%	156,367	-6.486%
2025-12-16	597.9500	602.360000	588.120000	594.6300	-0.592%	118,100	-5.782%
2025-12-15	602.8800	605.545000	594.540000	598.1700	+0.191%	117,317	-6.339%
2025-12-12	601.4800	614.108900	585.000000	597.0300	-0.573%	108,986	-6.160%
2025-12-11	604.2400	613.040000	598.515000	600.4700	+0.516%	189,321	-6.698%
2025-12-10	574.7200	602.760000	571.640000	597.3900	+4.833%	200,175	-6.217%
2025-12-09	561.2000	582.470000	555.019200	569.8500	+1.545%	125,777	-1.685%
2025-12-08	586.6600	586.660000	550.990000	561.1800	-3.017%	134,970	-0.166%
2025-12-05	579.9400	589.490000	577.250000	578.6400	+0.112%	181,356	-3.178%
2025-12-04	586.5900	593.000000	573.310100	577.9900	-1.483%	214,585	-3.069%
2025-12-03	580.0000	608.059900	580.000000	586.6900	+0.243%	237,327	-4.507%
2025-12-02	587.2500	594.450000	571.600000	585.2700	+0.180%	195,831	-4.275%
2025-12-01	589.0900	603.580000	568.090000	584.2200	-1.919%	256,334	-4.103%
2025-11-28	606.3200	611.720000	584.620000	595.6500	-2.128%	117,230	-5.943%
2025-11-26	591.5900	613.770000	590.585000	608.6000	+1.984%	132,220	-7.944%
2025-11-25	573.3900	604.910000	573.390000	596.7600	+4.245%	124,264	-6.118%
2025-11-24	569.9800	576.239900	555.445000	572.4600	-0.162%	124,662	-2.133%
2025-11-21	547.2800	577.100000	541.960000	573.3900	+5.372%	123,686	-2.292%
2025-11-20	551.7000	557.650000	540.406100	544.1600	+0.258%	78,221	+2.957%
2025-11-19	539.3500	550.330000	537.000000	542.7600	+0.653%	124,041	+3.222%
2025-11-18	541.9100	551.600000	536.040000	539.2400	-1.285%	128,156	+3.896%
2025-11-17	558.3400	558.340000	539.115000	546.2600	-2.099%	83,955	+2.561%
2025-11-14	541.1500	561.710200	539.560000	557.9700	+1.410%	74,855	+0.409%
2025-11-13	557.6200	562.070000	548.970000	550.2100	-2.112%	53,978	+1.825%
2025-11-12	581.7000	582.000000	562.070000	562.0800	-2.498%	91,684	-0.326%
2025-11-11	576.8900	584.562500	573.420000	576.4800	+0.618%	62,497	-2.815%
2025-11-10	577.8700	586.340000	566.170000	572.9400	-0.605%	85,753	-2.215%
2025-11-07	575.3900	577.000000	565.000100	576.4300	+0.444%	66,921	-2.807%
2025-11-06	553.2600	586.890000	553.260000	573.8800	+2.488%	187,406	-2.375%
2025-11-05	532.4900	576.020000	532.490000	559.9500	+5.504%	201,914	+0.054%
2025-11-04	531.6300	545.000000	521.000000	530.7400	-0.874%	130,932	+5.560%
2025-11-03	537.9800	546.270000	515.162500	535.4200	+1.061%	184,289	+4.637%
2025-10-31	556.1000	579.360000	510.690000	529.8000	+5.119%	278,634	+5.747%
2025-10-30	501.7500	527.300000	491.288000	504.0000	-0.016%	137,126	+11.161%
2025-10-29	553.6200	553.620000	500.605000	504.0800	-9.666%	224,395	+11.143%
2025-10-28	583.4200	590.265000	557.105000	558.0200	-5.174%	180,668	+0.400%
2025-10-27	591.4600	599.075000	585.060000	588.4700	-0.415%	117,551	-4.795%
2025-10-24	595.7200	602.570000	589.095000	590.9200	-0.394%	77,429	-5.190%
2025-10-23	574.1800	595.403300	572.400000	593.2600	+3.556%	193,733	-5.564%
2025-10-22	579.7200	579.720000	559.210000	572.8900	-0.829%	116,232	-2.206%
2025-10-21	570.3100	580.155000	559.900000	577.6800	+1.141%	125,172	-3.017%
2025-10-20	555.7100	571.165000	552.310100	571.1650	+3.002%	96,212	-1.911%
2025-10-17	533.9500	557.080000	530.050100	554.5200	+2.600%	208,166	+1.033%
2025-10-16	529.2900	544.015000	527.150000	540.4700	+2.041%	134,498	+3.660%
2025-10-15	511.3300	532.005000	500.400000	529.6600	+3.658%	134,536	+5.775%
2025-10-14	490.2200	513.450000	486.470000	510.9700	+3.572%	137,927	+9.644%
2025-10-13	502.4300	502.430000	488.275000	493.3500	-0.890%	179,850	+13.560%
2025-10-10	506.8500	511.550000	494.590000	497.7800	-1.789%	175,074	+12.550%
2025-10-09	521.3100	527.959900	506.440000	506.8500	-3.040%	158,220	+10.536%
2025-10-08	504.0000	523.010000	497.415000	522.7400	+3.885%	201,755	+7.176%
2025-10-07	497.0000	506.460000	490.899200	503.1900	+0.921%	160,252	+11.340%
2025-10-06	570.6300	570.630000	495.310000	498.6000	-12.592%	351,693	+12.365%
2025-10-03	589.2600	596.390000	568.980000	570.4300	-3.150%	126,492	-1.785%
2025-10-02	584.8900	591.880000	574.261000	588.9800	+0.319%	184,580	-4.878%
2025-10-01	577.6300	592.930000	577.550000	587.1100	+1.099%	251,106	-4.575%
2025-09-30	589.4000	600.000000	571.300000	580.7300	-0.837%	179,968	-3.527%
2025-09-29	575.7800	586.550000	573.180000	585.6300	+2.299%	224,566	-4.334%
2025-09-26	557.9000	572.880000	557.900000	572.4700	+2.709%	125,136	-2.135%
2025-09-25	557.6500	568.480000	552.742500	557.3700	-0.981%	196,967	+0.517%
2025-09-24	569.3000	577.530000	559.780000	562.8900	-1.655%	214,897	-0.469%
2025-09-23	563.2000	575.320000	560.947500	572.3600	+2.080%	113,039	-2.116%
2025-09-22	553.6000	562.060000	546.387500	560.7000	+0.749%	140,619	-0.080%
2025-09-19	560.9000	562.230000	548.020000	556.5300	-1.258%	289,119	+0.668%
2025-09-18	553.6300	564.820000	548.650000	563.6200	+2.342%	225,753	-0.598%
2025-09-17	559.3400	574.195000	547.855000	550.7200	-1.641%	186,856	+1.730%
2025-09-16	547.2700	565.570000	541.000000	559.9100	+2.668%	339,179	+0.061%
2025-09-15	543.5800	547.530000	535.560000	545.3600	+0.068%	273,678	+2.730%
2025-09-12	552.5000	553.850000	541.350000	544.9900	-1.665%	212,007	+2.800%
2025-09-11	543.8500	555.700000	540.010000	554.2200	+2.609%	181,229	+1.088%
2025-09-10	539.8000	546.090500	533.510000	540.1300	-0.297%	155,598	+3.725%
2025-09-09	541.5800	548.095000	533.305000	541.7400	-0.815%	141,293	+3.417%
2025-09-08	544.9300	550.750000	536.635000	546.1900	+0.064%	166,618	+2.574%
2025-09-05	558.8800	568.970000	542.335000	545.8400	-1.693%	170,785	+2.640%
2025-09-04	536.4000	556.750000	536.400000	555.2400	+4.055%	319,589	+0.902%
2025-09-03	522.3200	533.600000	522.320000	533.6000	+1.694%	172,398	+4.994%
2025-09-02	524.1100	528.600000	523.270000	524.7100	-1.090%	59,172	+6.773%
2025-08-29	530.3800	536.570000	508.805000	530.4900	+0.021%	99,871	+5.610%
2025-08-28	532.6300	532.630000	522.202200	530.3800	+0.113%	128,796	+5.632%
2025-08-27	518.7800	530.730000	515.000000	529.7800	+1.759%	123,019	+5.751%
2025-08-26	517.8300	526.290000	516.360000	520.6200	+0.218%	231,449	+7.612%
2025-08-25	518.0100	524.470000	512.360000	519.4900	-0.012%	190,650	+7.846%
2025-08-22	490.9500	524.890000	481.975000	519.5500	+6.620%	163,155	+7.834%
2025-08-21	483.0800	489.990000	477.410000	487.2900	+0.449%	190,571	+14.973%
2025-08-20	489.2700	492.000000	480.547700	485.1100	-0.850%	254,325	+15.489%
2025-08-19	483.7900	497.250000	483.790000	489.2700	+1.083%	151,516	+14.507%
2025-08-18	479.0200	486.660000	479.020000	484.0300	+0.793%	154,196	+15.747%
2025-08-15	487.1400	489.070000	474.540000	480.2200	-0.648%	93,119	+16.665%
2025-08-14	484.0200	488.650000	481.100000	483.3500	-2.458%	180,504	+15.910%
2025-08-13	474.5800	498.360000	474.230000	495.5300	+4.503%	196,030	+13.061%
2025-08-12	455.7000	476.490000	455.700000	474.1800	+5.280%	68,274	+18.151%
2025-08-11	452.6800	458.780434	443.820000	450.4000	-0.839%	67,366	+24.389%
2025-08-08	454.4000	458.780000	451.470000	454.2100	+0.602%	61,765	+23.346%
2025-08-07	454.6800	456.835000	450.550000	451.4900	+0.175%	69,080	+24.089%
2025-08-06	447.5000	451.800000	441.950000	450.7000	+0.990%	72,511	+24.307%
2025-08-05	439.3800	452.110000	439.285000	446.2800	+1.360%	88,811	+25.538%
2025-08-04	422.2600	443.880000	422.260000	440.2900	+4.134%	110,345	+27.246%
2025-08-01	429.7000	429.700000	406.980000	422.8100	+4.741%	196,752	+32.506%
2025-07-31	397.3800	405.860000	397.380000	403.6700	+0.136%	101,432	+38.789%
2025-07-30	413.6000	415.400000	400.450000	403.1200	-2.146%	103,709	+38.978%
2025-07-29	419.2100	419.210000	410.540000	411.9600	-0.618%	108,709	+35.996%
2025-07-28	417.8000	420.000000	410.320000	414.5200	-0.707%	75,204	+35.156%
2025-07-25	416.9000	417.930000	411.000000	417.4700	+1.320%	65,660	+34.201%
2025-07-24	418.2500	420.610000	406.750000	412.0300	-1.811%	67,840	+35.973%
2025-07-23	426.4200	426.420000	418.840000	419.6300	-1.454%	79,697	+33.510%
2025-07-22	420.2200	432.775000	420.220000	425.8200	+2.402%	173,775	+31.570%
2025-07-21	422.9600	427.190000	415.525000	415.8300	-1.165%	121,280	+34.731%
2025-07-18	434.3900	437.000000	417.970000	420.7300	-1.932%	127,984	+33.161%
2025-07-17	424.2800	432.120000	424.280000	429.0200	+0.273%	139,286	+30.588%
2025-07-16	437.9500	439.910000	425.000000	427.8500	-1.160%	117,630	+30.945%
2025-07-15	454.9000	456.710000	432.870000	432.8700	-4.338%	263,238	+29.427%
2025-07-14	448.6300	452.560000	440.230000	452.5000	+0.591%	171,376	+23.812%
2025-07-11	443.7900	455.170000	440.475000	449.8400	+0.308%	128,913	+24.544%
2025-07-10	448.7700	453.985000	446.495000	448.4600	+0.345%	149,126	+24.928%
2025-07-09	447.0100	456.652500	444.060000	446.9200	+0.034%	154,743	+25.358%
2025-07-08	447.2000	453.710000	444.575000	446.7700	-0.085%	174,631	+25.400%
2025-07-07	452.3800	458.110000	441.680000	447.1500	-2.245%	216,649	+25.294%
2025-07-03	459.3900	459.775000	445.160000	457.4200	-0.431%	110,376	+22.480%
2025-07-02	456.8900	460.620000	450.120000	459.4000	+1.493%	160,669	+21.953%
2025-07-01	430.9400	459.430000	428.100000	452.6400	+4.192%	261,799	+23.774%
2025-06-30	431.0300	436.910000	424.150000	434.4300	+0.948%	241,729	+28.962%
2025-06-27	428.1400	433.450000	423.725000	430.3500	+1.285%	279,094	+30.185%
2025-06-26	417.4400	425.530000	404.680000	424.8900	+2.294%	253,105	+31.858%
2025-06-25	425.4900	425.490000	412.890100	415.3600	-3.067%	266,015	+34.883%
2025-06-24	411.4700	429.210000	410.285000	428.5000	+4.581%	216,308	+30.747%
2025-06-23	396.9400	409.730000	395.340000	409.7300	+3.147%	203,077	+36.736%
2025-06-20	404.1700	404.170000	395.370000	397.2300	-0.814%	173,480	+41.039%
2025-06-18	400.7600	407.700000	399.010000	400.4900	-0.115%	270,284	+39.891%
2025-06-17	402.5300	410.230000	393.850000	400.9500	-1.317%	217,462	+39.731%
2025-06-16	403.0000	406.555000	393.800000	406.3000	+2.464%	405,983	+37.891%
2025-06-13	412.6600	412.735000	393.530000	396.5300	-4.667%	267,994	+41.288%
2025-06-12	422.7100	424.315000	412.670000	415.9400	-2.517%	154,324	+34.695%
2025-06-11	433.8900	435.360000	422.040000	426.6800	-0.684%	248,969	+31.304%
2025-06-10	429.1300	436.110000	424.740000	429.6200	+1.032%	201,280	+30.406%
2025-06-09	432.6900	432.690000	420.910000	425.2300	-0.793%	249,360	+31.752%
2025-06-06	427.8900	432.505000	419.640000	428.6300	+1.128%	534,126	+30.707%
2025-06-05	425.1900	430.580000	418.880000	423.8500	-0.659%	216,633	+32.181%
2025-06-04	426.5500	430.935000	425.505000	426.6600	-0.545%	58,669	+31.311%
2025-06-03	423.9900	439.475000	423.850000	429.0000	+1.296%	120,749	+30.594%
2025-06-02	435.2500	435.250000	418.915000	423.5100	-2.326%	87,060	+32.287%
2025-05-30	435.9800	437.805000	430.000000	433.5950	-0.181%	108,153	+29.210%
2025-05-29	438.1600	443.592500	427.970000	434.3800	-0.149%	132,614	+28.977%
2025-05-28	454.3900	454.600000	433.170000	435.0300	-4.747%	158,863	+28.784%
2025-05-27	471.5600	478.460000	450.820000	456.7100	-3.401%	177,550	+22.671%
2025-05-23	491.9000	523.780000	470.850000	472.7900	-5.296%	173,331	+18.499%
2025-05-22	509.7500	513.350000	488.840000	499.2300	-3.254%	125,211	+12.223%
2025-05-21	515.9700	519.960000	505.020000	516.0200	-0.721%	202,282	+8.571%
2025-05-20	516.6900	520.100000	510.000000	519.7700	+0.365%	86,842	+7.788%
2025-05-19	513.7000	519.525000	512.410000	517.8800	-1.919%	57,515	+8.181%
2025-05-16	518.5200	528.870000	515.960000	528.0100	+1.464%	54,055	+6.106%
2025-05-15	517.1200	525.820000	517.000000	520.3900	+0.821%	47,634	+7.660%
2025-05-14	528.2000	529.020000	513.760000	516.1500	-2.241%	61,979	+8.544%
2025-05-13	538.8100	546.250000	526.580000	527.9800	-1.793%	100,979	+6.112%
2025-05-12	545.2400	549.990000	534.430000	537.6200	+2.572%	61,528	+4.209%
2025-05-09	529.7300	531.710000	522.111000	524.1400	-0.550%	43,300	+6.889%
2025-05-08	521.7500	531.890000	521.750000	527.0400	+1.672%	73,082	+6.301%
2025-05-07	516.6000	522.239900	511.685000	518.3750	+0.495%	75,679	+8.078%
2025-05-06	503.6800	516.300000	502.030000	515.8200	+0.740%	67,881	+8.613%
2025-05-05	505.1900	514.999900	502.150000	512.0300	-0.074%	42,464	+9.417%
2025-05-02	499.0700	512.440000	499.010000	512.4100	+2.751%	39,570	+9.336%
2025-05-01	493.1000	509.150000	493.100000	498.6900	+0.980%	46,020	+12.344%
2025-04-30	493.1700	496.535000	480.960000	493.8500	-0.827%	59,353	+13.445%
2025-04-29	488.3200	499.170000	485.880000	497.9700	+1.774%	57,044	+12.507%
2025-04-28	488.1800	498.170000	478.955000	489.2900	+0.076%	49,790	+14.503%
2025-04-25	482.4200	489.640000	480.000000	488.9200	+0.037%	39,849	+14.589%
2025-04-24	481.0000	496.965000	480.000000	488.7400	+1.800%	48,520	+14.632%
2025-04-23	497.1800	497.180000	478.270000	480.1000	-0.081%	60,271	+16.694%
2025-04-22	468.7700	484.020000	467.900000	480.4900	+4.122%	55,422	+16.600%
2025-04-21	471.0800	472.530000	458.140000	461.4700	-3.408%	44,741	+21.406%
2025-04-17	475.4500	482.595000	469.150000	477.7500	+1.768%	70,524	+17.268%
2025-04-16	477.3200	477.860000	462.420000	469.4500	-1.283%	52,450	+19.342%
2025-04-15	475.4700	481.140000	472.805000	475.5500	+0.017%	64,225	+17.811%
2025-04-14	484.0000	486.830000	464.830000	475.4700	+1.200%	67,255	+17.831%
2025-04-11	466.3800	472.990000	452.340000	469.8300	+0.608%	70,091	+19.245%
2025-04-10	472.9200	479.240000	461.850000	466.9900	-4.474%	84,890	+19.970%

document.getElementById("LzGhcM").onerror = function(){this.style.display='none';}; .dark-mode .xVGxJ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVGxJ5{ color: #333333; background-color: white; border: 2px solid #333333; }CVCOCavco Industries Inc.stock NASDAQ

CVCO
Cavco Industries Inc.
stock NASDAQ