Nasdaq · CVCO · stock
Cavco Industries, INC. (CVCO) stock price history
Every Nasdaq trading session of Cavco Industries, INC. from Jul 1, 2003 to Sep 28, 2026: 5,848 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVCO adjusted close, 2003 to 2026
- $697.76
- All time high, 2026
- $713.01
- 52 week high, $443.34 low
- 5,848
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
CVCO key facts
- Cavco Industries, INC. (CVCO) closed at $557.53 on Sep 28, 2026 on Nasdaq.
- CVCO's all time high close is $697.76, set on Jan 16, 2026; its all time low close is $8.98 on Jul 11, 2003.
- CVCO's 52 week range is $443.34 to $713.01.
- CVCO returned -2.6% over the year to Sep 28, 2026 and +129.7% over five years.
- Over ten years CVCO returned +469%, +19.0% a year compounded.
- CVCO's deepest drawdown was -60.8% from Apr 3, 2006 to Mar 20, 2009.
- DataCedar holds 5,848 daily sessions of CVCO history from Jul 1, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CVCO price chart, 2003 to 2026
CVCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -9.8% |
| 6 months | +19.6% |
| Year to date | -7.0% |
| 1 year | -2.6% |
| 3 years | +112.9% |
| 5 years | +129.7% |
| 10 years | +468.9% |
| Since Jul 1, 2003 | +5,475% |
| Compound annual growth, 23.2 years | +18.9% |
CVCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $697.76 on Jan 16, 2026
- All time low close
- $8.98 on Jul 11, 2003
- 52 week high
- $713.01 on Jan 22, 2026
- 52 week low
- $443.34 on May 19, 2026
- Deepest drawdown
- -60.8% from Apr 3, 2006 to Mar 20, 2009, recovered Feb 3, 2012
- Best single session
- +19.2% on Oct 30, 2015
- Worst single session
- -23.0% on Nov 9, 2018
- Volatility, 1 year annualised
- 47.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2003
- 55.8×
- Best calendar year
- 2004, +88%
- Worst calendar year
- 2022, -29%
CVCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 1, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $587.51 | $713.01 | $443.34 | $557.53 | -5.6% | 27.7M | 185 |
| 2025 | $448.97 | $618.03 | $393.53 | $590.74 | +32.4% | 31.5M | 250 |
| 2024 | $342.33 | $544.08 | $304.10 | $446.23 | +28.7% | 16.1M | 252 |
| 2023 | $228.27 | $365.63 | $224.62 | $346.62 | +53.2% | 16.1M | 250 |
| 2022 | $318.24 | $324.99 | $179.47 | $226.25 | -28.8% | 16.3M | 251 |
| 2021 | $177.39 | $327.24 | $170.86 | $317.65 | +81.0% | 10.2M | 252 |
| 2020 | $196.18 | $236.10 | $99.58 | $175.45 | -10.2% | 13.9M | 253 |
| 2019 | $128.30 | $210.00 | $112.00 | $195.38 | +49.9% | 21.8M | 252 |
| 2018 | $153.30 | $261.80 | $121.40 | $130.38 | -14.6% | 14.4M | 251 |
| 2017 | $100.70 | $157.80 | $93.65 | $152.60 | +52.8% | 9.8M | 251 |
| 2016 | $82.15 | $110.67 | $70.28 | $99.85 | +19.9% | 20.3M | 252 |
| 2015 | $79.96 | $106.55 | $64.54 | $83.31 | +5.1% | 11.3M | 252 |
| 2014 | $67.41 | $87.90 | $62.08 | $79.27 | +15.4% | 8.5M | 252 |
| 2013 | $50.00 | $71.63 | $40.43 | $68.70 | +37.5% | 5.8M | 252 |
| 2012 | $41.13 | $54.11 | $38.18 | $49.98 | +24.8% | 6.3M | 250 |
| 2011 | $47.24 | $49.04 | $28.43 | $40.06 | -14.2% | 6.3M | 252 |
| 2010 | $36.37 | $49.00 | $31.50 | $46.69 | +30.0% | 5.5M | 252 |
| 2009 | $26.99 | $38.18 | $18.80 | $35.92 | +33.6% | 6.4M | 252 |
| 2008 | $34.11 | $41.60 | $21.90 | $26.89 | -20.5% | 20.5M | 253 |
| 2007 | $35.99 | $43.15 | $27.65 | $33.84 | -3.4% | 10.7M | 251 |
| 2006 | $38.35 | $49.85 | $28.90 | $35.04 | -8.5% | 9.9M | 251 |
| 2005 | $22.27 | $44.95 | $22.27 | $38.28 | +70.1% | 6.7M | 252 |
| 2004 | $11.69 | $23.47 | $11.69 | $22.50 | +87.5% | 7.4M | 252 |
| 2003 | $9.50 | $12.25 | $8.63 | $12.00 | n/a | 9.6M | 128 |
CVCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $557.53 | -0.3% |
| August 2026 | $559.13 | +2.2% |
| July 2026 | $547.03 | -11.0% |
| June 2026 | $614.38 | +14.5% |
| May 2026 | $536.52 | +5.8% |
| April 2026 | $507.00 | +4.7% |
| March 2026 | $484.29 | -16.1% |
| February 2026 | $577.26 | +17.3% |
| January 2026 | $492.02 | -16.7% |
| December 2025 | $590.74 | -0.8% |
| November 2025 | $595.65 | +12.4% |
| October 2025 | $529.80 | -8.8% |
About the CVCO data
Daily bars. 5,848 sessions from Jul 1, 2003 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CVCO share price history
