Calamos Growth Fund Class A (CVGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.32
+1.13 (2.17%)
At close: Oct 13, 2025
CVGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 49.15 | 49.15 | 49.15 | 53.32 | 49.15 | 2.17% |
| Oct 10, 2025 | 48.11 | 48.11 | 48.11 | 52.19 | 48.11 | -3.24% |
| Oct 9, 2025 | 49.73 | 49.73 | 49.73 | 53.94 | 49.72 | -0.07% |
| Oct 8, 2025 | 49.76 | 49.76 | 49.76 | 53.98 | 49.76 | 1.16% |
| Oct 7, 2025 | 49.19 | 49.19 | 49.19 | 53.36 | 49.19 | -0.65% |
| Oct 6, 2025 | 49.51 | 49.51 | 49.51 | 53.71 | 49.51 | 0.67% |
| Oct 3, 2025 | 49.18 | 49.18 | 49.18 | 53.35 | 49.18 | -0.28% |
| Oct 2, 2025 | 49.32 | 49.32 | 49.32 | 53.50 | 49.32 | 0.28% |
| Oct 1, 2025 | 49.18 | 49.18 | 49.18 | 53.35 | 49.18 | 0.34% |
| Sep 30, 2025 | 49.02 | 49.02 | 49.02 | 53.17 | 49.01 | 0.11% |
| Sep 29, 2025 | 48.96 | 48.96 | 48.96 | 53.11 | 48.96 | 0.38% |
| Sep 26, 2025 | 48.78 | 48.78 | 48.78 | 52.91 | 48.78 | 0.42% |
| Sep 25, 2025 | 48.57 | 48.57 | 48.57 | 52.69 | 48.57 | -0.53% |
| Sep 24, 2025 | 48.83 | 48.83 | 48.83 | 52.97 | 48.83 | -0.71% |
| Sep 23, 2025 | 49.18 | 49.18 | 49.18 | 53.35 | 49.18 | -1.13% |
| Sep 22, 2025 | 49.74 | 49.74 | 49.74 | 53.96 | 49.74 | 0.54% |
| Sep 19, 2025 | 49.48 | 49.48 | 49.48 | 53.67 | 49.48 | 0.77% |
| Sep 18, 2025 | 49.10 | 49.10 | 49.10 | 53.26 | 49.10 | 0.81% |
| Sep 17, 2025 | 48.70 | 48.70 | 48.70 | 52.83 | 48.70 | -0.40% |
| Sep 16, 2025 | 48.90 | 48.90 | 48.90 | 53.04 | 48.90 | -0.11% |
| Sep 15, 2025 | 48.95 | 48.95 | 48.95 | 53.10 | 48.95 | 0.87% |
| Sep 12, 2025 | 48.53 | 48.53 | 48.53 | 52.64 | 48.53 | -0.13% |
| Sep 11, 2025 | 48.59 | 48.59 | 48.59 | 52.71 | 48.59 | 0.36% |
| Sep 10, 2025 | 48.42 | 48.42 | 48.42 | 52.52 | 48.42 | -0.10% |
| Sep 9, 2025 | 48.46 | 48.46 | 48.46 | 52.57 | 48.46 | 0.44% |
| Sep 8, 2025 | 48.25 | 48.25 | 48.25 | 52.34 | 48.25 | 0.58% |
| Sep 5, 2025 | 47.97 | 47.97 | 47.97 | 52.04 | 47.97 | -0.21% |
| Sep 4, 2025 | 48.08 | 48.08 | 48.08 | 52.15 | 48.07 | 1.01% |
| Sep 3, 2025 | 47.60 | 47.60 | 47.60 | 51.63 | 47.60 | 0.80% |
| Sep 2, 2025 | 47.22 | 47.22 | 47.22 | 51.22 | 47.22 | -0.72% |
| Aug 29, 2025 | 47.56 | 47.56 | 47.56 | 51.59 | 47.56 | -1.17% |
| Aug 28, 2025 | 48.12 | 48.12 | 48.12 | 52.20 | 48.12 | 0.97% |
| Aug 27, 2025 | 47.66 | 47.66 | 47.66 | 51.70 | 47.66 | 0.39% |
| Aug 26, 2025 | 47.48 | 47.48 | 47.48 | 51.50 | 47.48 | 0.66% |
| Aug 25, 2025 | 47.16 | 47.16 | 47.16 | 51.16 | 47.16 | -0.25% |
| Aug 22, 2025 | 47.28 | 47.28 | 47.28 | 51.29 | 47.28 | 1.79% |
| Aug 21, 2025 | 46.45 | 46.45 | 46.45 | 50.39 | 46.45 | -0.38% |
| Aug 20, 2025 | 46.63 | 46.63 | 46.63 | 50.58 | 46.63 | -0.61% |
| Aug 19, 2025 | 46.91 | 46.91 | 46.91 | 50.89 | 46.91 | -1.41% |
| Aug 18, 2025 | 47.59 | 47.59 | 47.59 | 51.62 | 47.59 | 0.19% |
| Aug 15, 2025 | 47.49 | 47.49 | 47.49 | 51.52 | 47.49 | 0.08% |
| Aug 14, 2025 | 47.46 | 47.46 | 47.46 | 51.48 | 47.46 | 0.16% |
| Aug 13, 2025 | 47.38 | 47.38 | 47.38 | 51.40 | 47.38 | -0.12% |
| Aug 12, 2025 | 47.44 | 47.44 | 47.44 | 51.46 | 47.44 | 1.32% |
| Aug 11, 2025 | 46.82 | 46.82 | 46.82 | 50.79 | 46.82 | -0.33% |
| Aug 8, 2025 | 46.98 | 46.98 | 46.98 | 50.96 | 46.98 | 0.16% |
| Aug 7, 2025 | 46.90 | 46.90 | 46.90 | 50.88 | 46.90 | -0.20% |
| Aug 6, 2025 | 47.00 | 47.00 | 47.00 | 50.98 | 47.00 | 1.23% |
| Aug 5, 2025 | 46.42 | 46.42 | 46.42 | 50.36 | 46.42 | -0.77% |
| Aug 4, 2025 | 46.78 | 46.78 | 46.78 | 50.75 | 46.78 | 1.76% |