Cavco Industries Inc. (CVCO)
NASDAQ: CVCO
· Real-Time Price · USD
570.43
-18.55 (-3.15%)
At close: Oct 03, 2025, 3:59 PM
570.43
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 585.00 | 596.39 | 569.10 | 570.43 | 570.43 | -3.15% | 124,311 |
| Oct 2, 2025 | 584.89 | 591.88 | 574.26 | 588.98 | 588.98 | 0.32% | 184,600 |
| Oct 1, 2025 | 577.63 | 592.93 | 577.55 | 587.11 | 587.11 | 1.10% | 251,106 |
| Sep 30, 2025 | 589.40 | 600.00 | 571.30 | 580.73 | 580.73 | -0.84% | 180,000 |
| Sep 29, 2025 | 575.78 | 586.55 | 573.18 | 585.63 | 585.63 | 2.30% | 224,600 |
| Sep 26, 2025 | 557.90 | 572.88 | 557.90 | 572.47 | 572.47 | 2.71% | 125,136 |
| Sep 25, 2025 | 557.65 | 568.48 | 552.74 | 557.37 | 557.37 | -0.98% | 197,000 |
| Sep 24, 2025 | 569.30 | 577.53 | 559.78 | 562.89 | 562.89 | -1.65% | 214,900 |
| Sep 23, 2025 | 563.20 | 575.32 | 560.95 | 572.36 | 572.36 | 2.08% | 113,039 |
| Sep 22, 2025 | 553.60 | 562.06 | 546.39 | 560.70 | 560.70 | 0.75% | 140,619 |
| Sep 19, 2025 | 560.90 | 562.23 | 548.02 | 556.53 | 556.53 | -1.26% | 289,119 |
| Sep 18, 2025 | 553.63 | 564.82 | 548.65 | 563.62 | 563.62 | 2.34% | 225,800 |
| Sep 17, 2025 | 559.34 | 574.20 | 547.86 | 550.72 | 550.72 | -1.64% | 186,900 |
| Sep 16, 2025 | 547.27 | 565.57 | 541.00 | 559.91 | 559.91 | 2.67% | 339,200 |
| Sep 15, 2025 | 543.58 | 547.53 | 535.56 | 545.36 | 545.36 | 0.07% | 273,700 |
| Sep 12, 2025 | 552.50 | 553.85 | 541.35 | 544.99 | 544.99 | -1.67% | 212,007 |
| Sep 11, 2025 | 543.85 | 555.70 | 540.01 | 554.22 | 554.22 | 2.61% | 181,229 |
| Sep 10, 2025 | 539.80 | 546.09 | 533.51 | 540.13 | 540.13 | -0.30% | 155,600 |
| Sep 9, 2025 | 541.58 | 548.10 | 533.30 | 541.74 | 541.74 | -0.81% | 141,300 |
| Sep 8, 2025 | 544.93 | 550.75 | 536.64 | 546.19 | 546.19 | 0.06% | 166,618 |
Page 1 of 136