Skip to main content
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
27.28
+0.32 (1.19%)
At close: Jun 18, 2025, 4:00 PM
26.85
-0.43 (-1.58%)
After-hours: Jun 18, 2025, 6:36 PM EDT

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202527.0327.9427.0327.2827.281.19%403,189
Jun 17, 202527.2327.7526.8826.9626.96-2.60%295,221
Jun 16, 202527.6628.1527.3727.6827.680.07%437,016
Jun 13, 202527.3427.9126.9027.6627.66-0.07%646,999
Jun 12, 202526.3627.8825.0927.6827.6817.39%2,487,384
Jun 11, 202523.2023.6422.3923.5823.581.73%803,995
Jun 10, 202524.0024.3322.6023.1823.18-16.26%1,679,207
Jun 9, 202527.7228.1527.1527.6827.68-836,936
Jun 6, 202526.8527.6826.6127.6827.684.02%269,373
Jun 5, 202526.6226.7225.9026.6126.61-0.30%223,357
Jun 4, 202527.1127.2026.4126.6926.69-1.59%278,313
Jun 3, 202527.4127.6526.9627.1227.12-1.20%349,012
Jun 2, 202527.5527.7426.9627.4527.45-0.36%318,051
May 30, 202526.7827.7426.7527.5527.552.38%501,435
May 29, 202526.5226.9426.3126.9126.911.24%134,555
May 28, 202526.4826.9626.2826.5826.580.23%122,408
May 27, 202525.6526.5525.5426.5226.523.67%258,517
May 23, 202525.4325.7425.3225.5825.580.27%111,005
May 22, 202526.2326.3225.5125.5125.51-3.04%131,781
May 21, 202526.8026.8126.1026.3126.31-2.12%104,371
May 20, 202526.7427.0426.6126.8826.880.26%140,388
May 19, 202526.7526.8526.2926.8126.81-0.33%133,582
May 16, 202526.1026.9925.7526.9026.902.75%205,000
May 15, 202525.6726.1825.5226.1826.182.19%139,238
May 14, 202526.0226.0225.4625.6225.62-1.58%277,090
May 13, 202526.1626.4325.7126.0326.03-0.12%226,457
May 12, 202526.1926.1924.9326.0626.062.04%258,966
May 9, 202526.1526.7925.5225.5425.54-2.22%181,452
May 8, 202526.0526.2725.8126.1226.120.31%212,766
May 7, 202526.6527.0725.9126.0426.04-2.03%185,949
May 6, 202526.9427.1126.5426.5826.58-1.88%163,615
May 5, 202527.1327.4926.9527.0927.09-0.22%177,386
May 2, 202527.1327.3727.0127.1527.150.48%224,450
May 1, 202527.4827.5026.9827.0227.02-2.17%245,955
Apr 30, 202526.8527.8326.3427.6227.622.75%469,418
Apr 29, 202526.7626.9326.3426.8826.880.30%140,733
Apr 28, 202527.2027.3526.6226.8026.80-1.51%151,052
Apr 25, 202527.3227.3226.4927.2127.21-0.44%147,635
Apr 24, 202527.9828.1127.1527.3327.33-3.02%230,347
Apr 23, 202527.8028.3727.2728.1828.181.55%478,666
Apr 22, 202527.0127.8126.6027.7527.754.09%429,241
Apr 21, 202526.2127.4526.0126.6626.661.87%581,149
Apr 17, 202524.4826.2324.4826.1726.176.12%455,150
Apr 16, 202525.0725.6324.1524.6624.662.32%190,974
Apr 15, 202524.7524.9423.9824.1024.10-2.82%156,777
Apr 14, 202523.9824.8323.6824.8024.803.46%204,742
Apr 11, 202523.3224.0923.1923.9723.975.41%263,655
Apr 10, 202522.4223.3322.4222.7422.74-0.66%159,689
Apr 9, 202522.7523.6222.3422.8922.89-0.04%258,525
Apr 8, 202523.5323.7322.7422.9022.90-2.64%127,695