Calavo Growers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.00	25.53	25.00	25.44	25.44	1.60%	330,571
Jan 29, 2026	24.83	25.25	24.83	25.04	25.04	0.68%	490,038
Jan 28, 2026	24.90	25.43	24.71	24.87	24.87	-0.32%	384,151
Jan 27, 2026	25.05	25.08	24.70	24.95	24.95	-0.56%	475,109
Jan 26, 2026	24.81	25.27	24.22	25.09	25.09	-0.24%	635,116
Jan 23, 2026	26.09	26.18	24.88	25.15	25.15	-3.27%	886,206
Jan 22, 2026	25.97	27.54	25.79	26.00	26.00	-1.33%	1,875,468
Jan 21, 2026	25.91	26.57	25.91	26.35	26.35	1.78%	1,297,837
Jan 20, 2026	25.56	26.12	25.34	25.89	25.89	-0.12%	1,011,060
Jan 16, 2026	25.64	26.04	25.01	25.92	25.92	1.17%	1,655,680
Jan 15, 2026	24.90	25.67	23.40	25.62	25.62	13.46%	2,634,691
Jan 14, 2026	22.20	22.71	22.20	22.58	22.58	1.71%	305,542
Jan 13, 2026	21.98	22.32	21.85	22.20	22.20	0.09%	270,963
Jan 12, 2026	22.10	22.46	22.01	22.18	21.98	0.18%	406,890
Jan 9, 2026	22.00	22.27	21.82	22.14	21.94	0.68%	193,991
Jan 8, 2026	21.50	22.01	21.50	21.99	21.79	1.85%	146,755
Jan 7, 2026	21.46	21.64	21.05	21.59	21.40	0.61%	228,321
Jan 6, 2026	21.39	21.80	21.39	21.46	21.27	0.28%	235,328
Jan 5, 2026	21.61	22.06	21.36	21.40	21.21	-1.83%	284,342
Jan 2, 2026	21.76	21.87	21.40	21.80	21.60	0.23%	189,583
Dec 31, 2025	21.21	21.76	21.21	21.75	21.55	2.74%	296,981
Dec 30, 2025	21.52	21.79	21.11	21.17	20.98	-1.63%	175,152
Dec 29, 2025	21.55	22.02	21.48	21.52	21.33	-1.19%	245,328
Dec 26, 2025	21.79	22.00	21.56	21.78	21.58	0.23%	153,753
Dec 24, 2025	21.63	21.76	21.44	21.73	21.53	0.42%	79,107
Dec 23, 2025	21.69	21.85	21.45	21.64	21.44	-0.41%	207,377
Dec 22, 2025	21.98	22.24	21.62	21.73	21.53	-1.54%	221,762
Dec 19, 2025	22.16	22.26	21.91	22.07	21.87	-0.18%	420,494
Dec 18, 2025	21.89	22.49	21.87	22.11	21.91	1.01%	239,413
Dec 17, 2025	21.71	21.96	21.67	21.89	21.69	0.32%	317,499
Dec 16, 2025	21.33	21.86	21.32	21.82	21.62	1.44%	182,104
Dec 15, 2025	21.56	21.69	21.27	21.51	21.32	0.33%	302,311
Dec 12, 2025	21.25	21.68	21.17	21.44	21.25	0.05%	302,981
Dec 11, 2025	20.98	21.57	20.98	21.43	21.24	2.14%	342,020
Dec 10, 2025	20.32	21.10	20.25	20.98	20.79	3.25%	349,401
Dec 9, 2025	20.28	20.48	20.15	20.32	20.14	-0.05%	230,318
Dec 8, 2025	20.68	20.77	20.26	20.33	20.15	-1.64%	241,180
Dec 5, 2025	20.69	20.90	20.55	20.67	20.48	-0.29%	223,107
Dec 4, 2025	20.23	20.74	20.21	20.73	20.54	2.42%	229,323
Dec 3, 2025	20.60	20.83	20.08	20.24	20.06	-1.99%	356,151
Dec 2, 2025	20.64	20.92	20.38	20.65	20.46	-0.29%	379,381
Dec 1, 2025	20.45	20.88	20.39	20.71	20.52	1.07%	354,526
Nov 28, 2025	20.35	20.75	20.13	20.49	20.31	0.94%	271,823
Nov 26, 2025	19.15	20.30	19.00	20.30	20.12	7.92%	540,322
Nov 25, 2025	18.59	18.91	18.50	18.81	18.64	1.46%	256,505
Nov 24, 2025	18.81	19.08	18.40	18.54	18.37	-1.44%	664,624
Nov 21, 2025	18.99	19.41	18.72	18.81	18.64	-0.79%	433,644
Nov 20, 2025	18.82	19.04	18.59	18.96	18.79	0.90%	332,889
Nov 19, 2025	19.11	19.56	18.54	18.79	18.62	-1.26%	440,210
Nov 18, 2025	19.71	19.93	18.97	19.03	18.86	-3.60%	603,504