Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
26.79
+0.58 (2.21%)
At close: Jul 30, 2025, 4:00 PM
26.48
-0.31 (-1.16%)
After-hours: Jul 30, 2025, 4:10 PM EDT

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202526.3826.8826.3026.83-2.37%114,460
Jul 29, 202526.4426.6426.0726.2126.21-0.38%132,238
Jul 28, 202526.1526.4925.9826.3126.31-0.04%121,263
Jul 25, 202526.3226.5025.9126.3226.320.19%154,444
Jul 24, 202527.0027.0526.2526.2726.27-2.70%144,871
Jul 23, 202526.7727.3026.5627.0027.001.12%165,685
Jul 22, 202526.3026.9626.3026.7026.701.25%157,694
Jul 21, 202526.5826.5926.2326.3726.37-0.15%137,545
Jul 18, 202526.7226.9626.4026.4126.41-0.86%174,365
Jul 17, 202526.2026.6926.1026.6426.641.72%179,752
Jul 16, 202526.3526.5026.1626.1926.19-0.15%162,024
Jul 15, 202526.7126.8826.2026.2326.23-1.94%246,932
Jul 14, 202526.6226.9026.2126.7526.750.26%154,131
Jul 11, 202527.1727.4626.6626.6826.68-2.52%343,653
Jul 10, 202526.7827.5926.6927.3727.372.62%335,595
Jul 9, 202527.1827.1826.3626.6726.67-1.04%203,908
Jul 8, 202526.7927.0026.3026.9526.950.90%280,724
Jul 7, 202527.5027.5026.6126.7126.71-2.84%303,896
Jul 3, 202527.4627.5227.0127.4927.490.18%150,104
Jul 2, 202527.6727.8126.8227.4427.44-0.15%289,127
Jul 1, 202526.5827.6826.5827.4827.483.35%318,715
Jun 30, 202526.6526.7826.0526.5926.59-1.12%229,354
Jun 27, 202526.6626.9426.1826.8926.691.24%744,445
Jun 26, 202526.6726.8225.9326.5626.36-0.26%289,076
Jun 25, 202526.9127.2626.1526.6326.43-1.37%268,256
Jun 24, 202527.1727.6826.8427.0026.80-0.33%180,326
Jun 23, 202527.6827.9826.9327.0926.89-2.38%349,686
Jun 20, 202527.2827.8327.0527.7527.541.72%473,646
Jun 18, 202527.0327.9427.0327.2827.081.19%403,189
Jun 17, 202527.2327.7526.8826.9626.76-2.60%295,221
Jun 16, 202527.6628.1527.3727.6827.470.07%437,016
Jun 13, 202527.3427.9126.9027.6627.45-0.07%646,999
Jun 12, 202526.3627.8825.0927.6827.4717.39%2,487,384
Jun 11, 202523.2023.6422.3923.5823.401.73%803,995
Jun 10, 202524.0024.3322.6023.1823.01-16.26%1,679,207
Jun 9, 202527.7228.1527.1527.6827.47-836,936
Jun 6, 202526.8527.6826.6127.6827.474.02%269,373
Jun 5, 202526.6226.7225.9026.6126.41-0.30%223,357
Jun 4, 202527.1127.2026.4126.6926.49-1.59%278,313
Jun 3, 202527.4127.6526.9627.1226.92-1.20%349,012
Jun 2, 202527.5527.7426.9627.4527.25-0.36%318,051
May 30, 202526.7827.7426.7527.5527.342.38%501,435
May 29, 202526.5226.9426.3126.9126.711.24%134,555
May 28, 202526.4826.9626.2826.5826.380.23%122,408
May 27, 202525.6526.5525.5426.5226.323.67%258,517
May 23, 202525.4325.7425.3225.5825.390.27%111,005
May 22, 202526.2326.3225.5125.5125.32-3.04%131,781
May 21, 202526.8026.8126.1026.3126.11-2.12%104,371
May 20, 202526.7427.0426.6126.8826.680.26%140,388
May 19, 202526.7526.8526.2926.8126.61-0.33%133,582