Get the Stockscreener App
590.74
1.44%
-8.66
After Hours:
590.00
-0.74
-0.13%
Cavco Industries Inc Stock (CVCO) Price History
The historical daily chart and data for Cavco Industries Inc stock (CVCO), show that the latest closing stock price as of December 31, 2025, is $590.74.
- Cavco Industries Inc all-time high stock price is $618.03, occurred on December 18, 2025.
- The lowest Cavco Industries Inc stock price recorded was $62.08 on October 15, 2014. Since then, Cavco Industries Inc's stock price has risen over 851.58% to $590.74 now.
- The 52-week high stock price for CVCO is $618.03, representing a 4.62% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for CVCO is $393.53, indicating a -33.38% decrease from the current share price, occurred on June 13, 2025.
- The closing price of Cavco Industries Inc (CVCO) stock in the beginning of 2025 was $311.58. The stock closed the year at $226.25, a loss of over -27.39% for the year.
The table below shows more information about CVCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $601.7 | $590.4 | $11.32 | 133,850.0 | -1.44% |
| Dec 30, 2025 | $607.5 | $592.6 | $14.86 | 152,594.0 | -0.34% |
| Dec 29, 2025 | $607.0 | $596.1 | $10.88 | 187,719.0 | +0.17% |
| Dec 26, 2025 | $606.4 | $591.7 | $14.69 | 103,689.0 | -0.54% |
| Dec 24, 2025 | $610.0 | $602.3 | $7.72 | 59,278.0 | +0.03% |
| Dec 23, 2025 | $611.4 | $598.8 | $12.61 | 159,937.0 | +0.33% |
| Dec 22, 2025 | $617.9 | $600.2 | $17.68 | 103,271.0 | -0.57% |
| Dec 19, 2025 | $615.0 | $594.5 | $20.55 | 225,179.0 | -1.47% |
| Dec 18, 2025 | $618.0 | $598.2 | $19.80 | 241,028.0 | +2.49% |
| Dec 17, 2025 | $605.0 | $591.1 | $13.87 | 156,363.0 | +0.75% |
| Dec 16, 2025 | $602.4 | $588.1 | $14.24 | 118,100.0 | -0.59% |
| Dec 15, 2025 | $605.5 | $594.5 | $11.00 | 117,217.0 | +0.19% |
| Dec 12, 2025 | $614.1 | $585.0 | $29.11 | 108,986.0 | -0.57% |
| Dec 11, 2025 | $613.0 | $598.5 | $14.52 | 189,321.0 | +0.52% |
| Dec 10, 2025 | $602.8 | $571.6 | $31.12 | 200,173.0 | +4.83% |
| Dec 09, 2025 | $582.5 | $555.0 | $27.45 | 125,777.0 | +1.54% |
| Dec 08, 2025 | $586.7 | $551.0 | $35.67 | 134,869.0 | -3.02% |
| Dec 05, 2025 | $589.5 | $577.2 | $12.24 | 181,356.0 | +0.60% |
| Dec 04, 2025 | $593.0 | $573.8 | $19.21 | 198,996.0 | -1.96% |
| Dec 03, 2025 | $608.1 | $580.0 | $28.06 | 237,327.0 | +0.24% |
| Dec 02, 2025 | $594.5 | $571.6 | $22.85 | 195,595.0 | +0.18% |
Cavco Industries Inc Stock (CVCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cavco Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cavco Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cavco Industries Inc Stock (CVCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Cavco Industries Inc Stock (CVCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $618.0 | $551.0 | $67.04 | 3,453,109.0 | +0.63% |
| Nov, 2025 | $613.8 | $515.2 | $98.61 | 2,175,240.0 | +12.43% |
| Oct, 2025 | $602.6 | $486.5 | $116.1 | 3,950,418.0 | -8.77% |
| Sep, 2025 | $600.0 | $522.3 | $77.68 | 4,089,418.0 | +9.47% |
| Aug, 2025 | $536.6 | $407.0 | $129.6 | 2,890,975.0 | +31.42% |
| Jul, 2025 | $460.6 | $397.4 | $63.24 | 3,034,699.0 | -7.08% |
| Jun, 2025 | $439.5 | $393.5 | $45.95 | 4,651,539.0 | +0.19% |
| May, 2025 | $550.0 | $428.0 | $122.0 | 1,934,513.0 | -12.20% |
| Apr, 2025 | $529.5 | $450.2 | $79.25 | 1,393,496.0 | -4.96% |
| Mar, 2025 | $538.4 | $487.9 | $50.51 | 1,336,469.0 | -0.93% |
| Feb, 2025 | $542.5 | $502.6 | $39.91 | 1,076,935.0 | +3.12% |
| Jan, 2025 | $516.4 | $428.5 | $87.91 | 1,079,883.0 | +13.99% |
Cavco Industries Inc Stock (CVCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $523.4 | $437.1 | $86.30 | 1,087,698.0 | -13.15% |
| Nov, 2024 | $544.1 | $438.1 | $105.9 | 1,209,171.0 | +25.55% |
| Oct, 2024 | $452.4 | $399.9 | $52.56 | 1,072,621.0 | -4.31% |
| Sep, 2024 | $444.9 | $390.5 | $54.44 | 1,567,808.0 | +3.61% |
| Aug, 2024 | $421.3 | $351.3 | $69.99 | 1,325,911.0 | -0.31% |
| Jul, 2024 | $426.4 | $331.1 | $95.33 | 1,311,502.0 | +19.77% |
| Jun, 2024 | $368.8 | $338.1 | $30.75 | 1,289,598.0 | -3.09% |
| May, 2024 | $392.3 | $336.5 | $55.74 | 1,566,330.0 | -1.92% |
| Apr, 2024 | $401.0 | $346.8 | $54.16 | 1,132,130.0 | -8.73% |
| Mar, 2024 | $400.2 | $362.1 | $38.08 | 1,304,094.0 | +7.11% |
| Feb, 2024 | $376.3 | $325.2 | $51.06 | 1,331,062.0 | +12.25% |
| Jan, 2024 | $346.5 | $304.1 | $42.36 | 1,361,292.0 | -4.24% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):