Mission Produce, Inc. (AVO)
NASDAQ: AVO · Real-Time Price · USD
12.28
-0.06 (-0.49%)
At close: Aug 1, 2025, 4:00 PM
12.24
-0.04 (-0.33%)
After-hours: Aug 1, 2025, 4:10 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.32 | 12.37 | 12.18 | 12.24 | 12.24 | -0.81% | 211,877 |
| Jul 31, 2025 | 12.19 | 12.41 | 12.12 | 12.34 | 12.34 | 0.24% | 291,089 |
| Jul 30, 2025 | 12.29 | 12.50 | 12.24 | 12.31 | 12.31 | 0.98% | 238,098 |
| Jul 29, 2025 | 12.20 | 12.31 | 12.11 | 12.19 | 12.19 | 0.74% | 218,957 |
| Jul 28, 2025 | 12.06 | 12.18 | 11.99 | 12.10 | 12.10 | 0.41% | 131,926 |
| Jul 25, 2025 | 12.19 | 12.19 | 11.99 | 12.05 | 12.05 | -0.90% | 126,415 |
| Jul 24, 2025 | 12.38 | 12.45 | 12.02 | 12.16 | 12.16 | -1.86% | 182,791 |
| Jul 23, 2025 | 12.28 | 12.44 | 12.17 | 12.39 | 12.39 | 1.39% | 177,394 |
| Jul 22, 2025 | 12.04 | 12.32 | 12.02 | 12.22 | 12.22 | 1.66% | 177,406 |
| Jul 21, 2025 | 12.09 | 12.11 | 12.00 | 12.02 | 12.02 | -0.41% | 173,912 |
| Jul 18, 2025 | 12.06 | 12.20 | 12.02 | 12.07 | 12.07 | -0.41% | 209,594 |
| Jul 17, 2025 | 11.91 | 12.17 | 11.84 | 12.12 | 12.12 | 1.51% | 267,881 |
| Jul 16, 2025 | 11.84 | 12.00 | 11.80 | 11.94 | 11.94 | 0.76% | 290,816 |
| Jul 15, 2025 | 12.08 | 12.21 | 11.82 | 11.85 | 11.85 | -2.07% | 426,059 |
| Jul 14, 2025 | 12.10 | 12.24 | 11.94 | 12.10 | 12.10 | -0.33% | 268,273 |
| Jul 11, 2025 | 12.37 | 12.47 | 12.13 | 12.14 | 12.14 | -2.65% | 258,322 |
| Jul 10, 2025 | 12.03 | 12.51 | 12.00 | 12.47 | 12.47 | 3.49% | 314,757 |
| Jul 9, 2025 | 12.04 | 12.05 | 11.86 | 12.05 | 12.05 | 0.58% | 190,660 |
| Jul 8, 2025 | 11.82 | 12.06 | 11.76 | 11.98 | 11.98 | 1.27% | 261,510 |
| Jul 7, 2025 | 12.05 | 12.07 | 11.76 | 11.83 | 11.83 | -2.07% | 275,286 |
| Jul 3, 2025 | 12.02 | 12.13 | 11.93 | 12.08 | 12.08 | 0.50% | 119,161 |
| Jul 2, 2025 | 11.96 | 12.08 | 11.89 | 12.02 | 12.02 | 0.33% | 333,635 |
| Jul 1, 2025 | 11.61 | 12.10 | 11.57 | 11.98 | 11.98 | 2.22% | 296,506 |
| Jun 30, 2025 | 11.69 | 11.87 | 11.53 | 11.72 | 11.72 | -1.10% | 359,615 |
| Jun 27, 2025 | 11.88 | 11.92 | 11.76 | 11.85 | 11.85 | - | 1,009,760 |
| Jun 26, 2025 | 12.08 | 12.26 | 11.75 | 11.85 | 11.85 | -1.41% | 258,281 |
| Jun 25, 2025 | 12.27 | 12.29 | 11.94 | 12.02 | 12.02 | -2.51% | 238,903 |
| Jun 24, 2025 | 12.30 | 12.42 | 12.05 | 12.33 | 12.33 | 0.57% | 258,671 |
| Jun 23, 2025 | 12.55 | 12.69 | 12.15 | 12.26 | 12.26 | -2.39% | 336,969 |
| Jun 20, 2025 | 12.65 | 12.70 | 12.46 | 12.56 | 12.56 | 0.16% | 608,798 |
| Jun 18, 2025 | 12.41 | 12.67 | 12.39 | 12.54 | 12.54 | 1.29% | 618,498 |
| Jun 17, 2025 | 12.45 | 12.64 | 12.36 | 12.38 | 12.38 | -1.04% | 488,618 |
| Jun 16, 2025 | 12.37 | 12.60 | 12.30 | 12.51 | 12.51 | 1.46% | 817,464 |
| Jun 13, 2025 | 11.95 | 12.38 | 11.92 | 12.33 | 12.33 | 1.57% | 724,810 |
| Jun 12, 2025 | 11.58 | 12.16 | 11.47 | 12.14 | 12.14 | 5.38% | 765,952 |
| Jun 11, 2025 | 11.52 | 11.58 | 11.47 | 11.52 | 11.52 | 0.17% | 423,281 |
| Jun 10, 2025 | 11.49 | 11.64 | 11.34 | 11.50 | 11.50 | - | 621,212 |
| Jun 9, 2025 | 11.03 | 11.62 | 11.03 | 11.50 | 11.50 | 4.31% | 654,611 |
| Jun 6, 2025 | 10.99 | 11.26 | 10.61 | 11.03 | 11.03 | 5.00% | 766,998 |
| Jun 5, 2025 | 10.50 | 10.60 | 10.08 | 10.50 | 10.50 | -0.76% | 775,487 |
| Jun 4, 2025 | 11.28 | 11.28 | 10.49 | 10.58 | 10.58 | -4.86% | 492,945 |
| Jun 3, 2025 | 11.04 | 11.35 | 11.00 | 11.12 | 11.12 | 0.18% | 683,797 |
| Jun 2, 2025 | 11.15 | 11.26 | 10.97 | 11.10 | 11.10 | -0.72% | 335,884 |
| May 30, 2025 | 10.92 | 11.50 | 10.84 | 11.18 | 11.18 | 2.01% | 614,889 |
| May 29, 2025 | 10.87 | 11.06 | 10.79 | 10.96 | 10.96 | 1.20% | 230,387 |
| May 28, 2025 | 10.52 | 10.88 | 10.52 | 10.83 | 10.83 | 3.44% | 346,355 |
| May 27, 2025 | 10.23 | 10.50 | 10.19 | 10.47 | 10.47 | 3.05% | 186,252 |
| May 23, 2025 | 10.15 | 10.20 | 10.00 | 10.16 | 10.16 | -0.59% | 166,597 |
| May 22, 2025 | 10.58 | 10.58 | 10.15 | 10.22 | 10.22 | -2.11% | 154,382 |
| May 21, 2025 | 10.66 | 10.68 | 10.41 | 10.44 | 10.44 | -3.06% | 184,837 |