NASDAQ · CVCO

Cavco Industries, Inc.

Consumer Cyclical · Residential Construction

$540.54

Down-$32.26 (-5.63%)

Updated Oct 8, 2026, 1:19 PM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CVCO

CVCO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

CVCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$553.79	$564.24	$532.34	$540.54	149.65K
Oct 6, 2026	$579.69	$581.03	$568.99	$572.80	102.42K
Oct 5, 2026	$585.92	$585.92	$567.41	$576.27	191.34K
Oct 2, 2026	$597.31	$597.31	$579.88	$585.13	92.23K
Oct 1, 2026	$555.25	$580.57	$551.645	$577.20	86.5K
Sep 30, 2026	$564.99	$567.35	$553.9504	$560.26	112.55K
Sep 29, 2026	$561.63	$561.63	$544.4701	$556.12	133.2K
Sep 28, 2026	$547.40	$563.66	$547.40	$557.53	102.51K
Sep 25, 2026	$547.05	$560.2999	$540.16	$557.28	88.35K
Sep 24, 2026	$541.84	$547.61	$532.18	$543.21	115.44K
Sep 23, 2026	$551.50	$553.325	$541.61	$541.84	80.14K
Sep 22, 2026	$556.50	$561.74	$547.25	$558.39	146.41K
Sep 21, 2026	$533.80	$545.00	$528.205	$543.39	146.01K
Sep 18, 2026	$525.83	$532.88	$520.555	$531.04	160.92K
Sep 17, 2026	$549.99	$556.70	$533.90	$536.18	65.91K
Sep 16, 2026	$533.79	$544.8358	$528.19	$537.15	96.2K
Sep 15, 2026	$534.02	$537.5282	$521.7775	$536.07	96.49K
Sep 14, 2026	$523.43	$538.07	$521.50	$535.67	94.71K
Sep 11, 2026	$530.17	$534.935	$517.40	$529.64	86.16K
Sep 10, 2026	$525.78	$529.95	$515.68	$523.35	63.7K
Sep 9, 2026	$545.25	$545.25	$534.47	$538.78	90.83K