Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
22.19
-0.02 (-0.09%)
Nov 3, 2025, 4:00 PM EST - Market closed
Calavo Growers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.21 | 22.50 | 22.06 | 22.19 | 22.19 | -0.09% | 175,842 |
| Oct 31, 2025 | 22.17 | 22.36 | 22.09 | 22.21 | 22.21 | -0.54% | 121,628 |
| Oct 30, 2025 | 22.35 | 22.44 | 22.13 | 22.33 | 22.33 | -0.04% | 211,937 |
| Oct 29, 2025 | 23.18 | 23.18 | 22.24 | 22.34 | 22.34 | -3.75% | 214,215 |
| Oct 28, 2025 | 23.23 | 23.45 | 22.98 | 23.21 | 23.21 | -0.47% | 118,334 |
| Oct 27, 2025 | 23.33 | 23.56 | 23.15 | 23.32 | 23.32 | 0.13% | 146,209 |
| Oct 24, 2025 | 23.91 | 24.02 | 23.22 | 23.29 | 23.29 | -1.90% | 160,177 |
| Oct 23, 2025 | 23.95 | 23.95 | 23.44 | 23.74 | 23.74 | -0.84% | 187,964 |
| Oct 22, 2025 | 23.78 | 24.40 | 23.55 | 23.94 | 23.94 | 1.01% | 169,114 |
| Oct 21, 2025 | 23.80 | 23.85 | 23.54 | 23.70 | 23.70 | -0.38% | 161,468 |
| Oct 20, 2025 | 23.75 | 23.95 | 23.55 | 23.79 | 23.79 | -0.08% | 120,760 |
| Oct 17, 2025 | 23.71 | 23.95 | 23.58 | 23.81 | 23.81 | 0.59% | 140,769 |
| Oct 16, 2025 | 24.45 | 24.60 | 23.56 | 23.67 | 23.67 | -3.15% | 186,042 |
| Oct 15, 2025 | 25.02 | 25.07 | 24.27 | 24.44 | 24.44 | -2.20% | 156,953 |
| Oct 14, 2025 | 24.67 | 25.20 | 24.50 | 24.99 | 24.99 | 0.97% | 189,428 |
| Oct 13, 2025 | 25.04 | 25.05 | 24.50 | 24.75 | 24.75 | -0.88% | 132,559 |
| Oct 10, 2025 | 25.36 | 25.48 | 24.91 | 24.97 | 24.97 | -0.79% | 110,012 |
| Oct 9, 2025 | 25.35 | 25.41 | 24.96 | 25.17 | 25.17 | -0.51% | 113,574 |
| Oct 8, 2025 | 25.46 | 25.49 | 25.10 | 25.30 | 25.30 | -0.43% | 184,775 |
| Oct 7, 2025 | 25.10 | 25.45 | 24.72 | 25.41 | 25.41 | 1.15% | 195,598 |
| Oct 6, 2025 | 26.22 | 26.37 | 25.08 | 25.12 | 25.12 | -4.01% | 169,483 |
| Oct 3, 2025 | 26.02 | 26.66 | 25.91 | 26.17 | 26.17 | 0.77% | 192,056 |
| Oct 2, 2025 | 25.95 | 25.99 | 25.37 | 25.97 | 25.97 | 0.23% | 223,242 |
| Oct 1, 2025 | 25.72 | 26.16 | 25.58 | 25.91 | 25.91 | 0.66% | 210,400 |
| Sep 30, 2025 | 25.77 | 26.15 | 25.50 | 25.74 | 25.74 | -0.69% | 313,931 |
| Sep 29, 2025 | 26.21 | 26.36 | 25.72 | 25.92 | 25.72 | -1.22% | 143,506 |
| Sep 26, 2025 | 26.01 | 26.25 | 25.80 | 26.24 | 26.04 | 0.19% | 213,841 |
| Sep 25, 2025 | 26.36 | 26.44 | 25.98 | 26.19 | 25.99 | -0.38% | 183,971 |
| Sep 24, 2025 | 26.62 | 26.77 | 26.23 | 26.29 | 26.09 | -1.20% | 160,216 |
| Sep 23, 2025 | 26.91 | 26.95 | 26.35 | 26.61 | 26.41 | -0.82% | 165,665 |
| Sep 22, 2025 | 27.43 | 27.74 | 26.52 | 26.83 | 26.62 | -2.33% | 176,130 |
| Sep 19, 2025 | 27.82 | 28.15 | 27.41 | 27.47 | 27.26 | -1.26% | 351,148 |
| Sep 18, 2025 | 27.63 | 27.86 | 27.62 | 27.82 | 27.61 | 0.72% | 205,293 |
| Sep 17, 2025 | 27.22 | 28.04 | 27.22 | 27.62 | 27.41 | 1.43% | 191,544 |
| Sep 16, 2025 | 27.39 | 27.47 | 27.12 | 27.23 | 27.02 | -0.80% | 137,192 |
| Sep 15, 2025 | 27.32 | 27.46 | 27.01 | 27.45 | 27.24 | 0.29% | 161,486 |
| Sep 12, 2025 | 27.58 | 27.97 | 27.12 | 27.37 | 27.16 | -1.40% | 223,863 |
| Sep 11, 2025 | 26.96 | 27.85 | 26.82 | 27.76 | 27.55 | 3.43% | 212,360 |
| Sep 10, 2025 | 25.70 | 28.72 | 25.41 | 26.84 | 26.63 | -2.54% | 547,876 |
| Sep 9, 2025 | 27.26 | 27.89 | 27.26 | 27.54 | 27.33 | 1.21% | 297,805 |
| Sep 8, 2025 | 27.40 | 27.40 | 27.02 | 27.21 | 27.00 | 0.11% | 158,888 |
| Sep 5, 2025 | 27.33 | 27.45 | 27.10 | 27.18 | 26.97 | -0.33% | 125,552 |
| Sep 4, 2025 | 27.47 | 27.65 | 27.05 | 27.27 | 27.06 | -0.37% | 126,390 |
| Sep 3, 2025 | 27.04 | 27.54 | 27.04 | 27.37 | 27.16 | 0.70% | 122,228 |
| Sep 2, 2025 | 27.17 | 27.58 | 27.04 | 27.18 | 26.97 | -0.62% | 113,982 |
| Aug 29, 2025 | 27.41 | 27.61 | 27.29 | 27.35 | 27.14 | 0.26% | 107,061 |
| Aug 28, 2025 | 27.15 | 27.37 | 26.96 | 27.28 | 27.07 | 0.22% | 148,699 |
| Aug 27, 2025 | 27.11 | 27.31 | 26.98 | 27.22 | 27.01 | 0.07% | 97,761 |
| Aug 26, 2025 | 27.53 | 27.54 | 27.08 | 27.20 | 26.99 | -1.23% | 128,993 |
| Aug 25, 2025 | 27.75 | 27.88 | 27.42 | 27.54 | 27.33 | -0.90% | 174,906 |