NASDAQ · CVCO

Cavco Industries, Inc.

Consumer Cyclical · Residential Construction

$570.27

Down-$7.10 (-1.23%)

Updated Aug 28, 2026, 7:25 AM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CVCO price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CVCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$571.26	$579.215	$565.675	$570.27	79.7K
Aug 26, 2026	$589.24	$590.2999	$573.78	$577.365	91.93K
Aug 25, 2026	$589.59	$592.9725	$576.07	$587.76	105.12K
Aug 24, 2026	$584.87	$590.28	$580.54	$582.54	64.82K
Aug 21, 2026	$585.00	$589.3175	$577.545	$582.55	59.63K
Aug 20, 2026	$585.41	$591.90	$574.70	$578.86	74.38K
Aug 19, 2026	$595.04	$612.00	$593.78	$598.85	101.39K
Aug 18, 2026	$599.67	$599.67	$584.77	$584.77	63.43K
Aug 17, 2026	$606.36	$610.435	$594.62	$599.98	85.13K
Aug 14, 2026	$605.57	$612.51	$602.67	$605.05	59.25K
Aug 13, 2026	$599.28	$608.26	$592.55	$607.10	85.19K
Aug 12, 2026	$597.18	$603.53	$587.2601	$598.38	168.96K
Aug 11, 2026	$589.62	$598.97	$585.2056	$594.18	148.36K
Aug 10, 2026	$586.82	$588.40	$581.32	$583.17	128.27K
Aug 7, 2026	$584.24	$601.80	$582.29	$592.23	89.39K
Aug 6, 2026	$582.05	$585.405	$574.45	$578.17	87.73K
Aug 5, 2026	$561.24	$588.82	$561.24	$587.73	177.7K
Aug 4, 2026	$551.52	$567.32	$545.00	$566.56	174.66K
Aug 3, 2026	$548.44	$561.955	$540.045	$545.64	206.29K
Jul 31, 2026	$540.98	$570.94	$534.045	$547.03	268.51K
Jul 30, 2026	$569.96	$583.17	$559.6875	$562.40	150.93K