Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
24.11
-0.11 (-0.45%)
Mar 31, 2025, 9:46 AM EDT - Market open
Calavo Growers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.35 | 24.38 | 24.04 | 24.22 | 24.22 | -1.14% | 96,714 |
| Mar 27, 2025 | 24.06 | 24.60 | 24.05 | 24.50 | 24.50 | 2.55% | 143,858 |
| Mar 26, 2025 | 23.50 | 23.98 | 23.50 | 23.89 | 23.89 | 1.96% | 243,823 |
| Mar 25, 2025 | 23.46 | 23.80 | 23.30 | 23.43 | 23.43 | -0.80% | 152,940 |
| Mar 24, 2025 | 24.12 | 24.26 | 23.43 | 23.62 | 23.62 | -1.83% | 163,754 |
| Mar 21, 2025 | 24.10 | 24.40 | 23.80 | 24.06 | 24.06 | -1.03% | 254,194 |
| Mar 20, 2025 | 24.34 | 24.49 | 23.53 | 24.31 | 24.31 | -0.78% | 188,426 |
| Mar 19, 2025 | 24.13 | 25.06 | 23.92 | 24.50 | 24.50 | 3.95% | 336,263 |
| Mar 18, 2025 | 23.67 | 24.15 | 23.56 | 23.57 | 23.57 | -1.09% | 161,182 |
| Mar 17, 2025 | 23.15 | 24.19 | 23.01 | 23.83 | 23.83 | 2.94% | 219,846 |
| Mar 14, 2025 | 21.47 | 23.32 | 21.47 | 23.15 | 23.15 | 7.82% | 324,084 |
| Mar 13, 2025 | 22.50 | 23.05 | 21.46 | 21.47 | 21.47 | -1.42% | 334,301 |
| Mar 12, 2025 | 22.32 | 22.54 | 21.74 | 21.78 | 21.78 | -2.72% | 225,347 |
| Mar 11, 2025 | 23.41 | 23.41 | 21.97 | 22.39 | 22.39 | -4.36% | 232,051 |
| Mar 10, 2025 | 23.55 | 24.31 | 23.28 | 23.41 | 23.41 | -0.81% | 165,881 |
| Mar 7, 2025 | 22.64 | 24.03 | 22.64 | 23.60 | 23.60 | 4.15% | 133,049 |
| Mar 6, 2025 | 21.82 | 22.66 | 21.82 | 22.66 | 22.66 | 3.38% | 144,364 |
| Mar 5, 2025 | 22.29 | 22.50 | 21.84 | 21.92 | 21.92 | -1.70% | 140,635 |
| Mar 4, 2025 | 22.67 | 23.22 | 22.26 | 22.30 | 22.30 | -2.06% | 131,558 |
| Mar 3, 2025 | 22.82 | 23.07 | 22.60 | 22.77 | 22.77 | -0.65% | 131,260 |
| Feb 28, 2025 | 23.00 | 23.49 | 22.61 | 22.92 | 22.92 | 0.09% | 104,399 |
| Feb 27, 2025 | 23.18 | 23.30 | 22.55 | 22.90 | 22.90 | -1.80% | 100,027 |
| Feb 26, 2025 | 23.74 | 23.74 | 23.29 | 23.32 | 23.32 | -1.64% | 110,275 |
| Feb 25, 2025 | 23.33 | 24.01 | 23.04 | 23.71 | 23.71 | 2.24% | 151,654 |
| Feb 24, 2025 | 24.18 | 24.18 | 23.14 | 23.19 | 23.19 | -3.86% | 269,488 |
| Feb 21, 2025 | 24.34 | 24.59 | 23.82 | 24.12 | 24.12 | 0.12% | 135,571 |
| Feb 20, 2025 | 23.54 | 24.14 | 23.44 | 24.09 | 24.09 | 1.69% | 115,713 |
| Feb 19, 2025 | 23.54 | 23.97 | 23.39 | 23.69 | 23.69 | -0.25% | 193,085 |
| Feb 18, 2025 | 24.21 | 24.58 | 23.66 | 23.75 | 23.75 | -1.90% | 163,604 |
| Feb 14, 2025 | 23.93 | 24.51 | 23.85 | 24.21 | 24.21 | 1.89% | 337,274 |
| Feb 13, 2025 | 23.80 | 23.83 | 23.39 | 23.76 | 23.76 | 0.13% | 101,831 |
| Feb 12, 2025 | 22.96 | 23.87 | 22.96 | 23.73 | 23.73 | 2.51% | 241,296 |
| Feb 11, 2025 | 22.08 | 23.19 | 22.08 | 23.15 | 23.15 | 4.19% | 303,818 |
| Feb 10, 2025 | 22.15 | 22.39 | 22.04 | 22.22 | 22.22 | 0.59% | 204,581 |
| Feb 7, 2025 | 22.70 | 22.72 | 22.01 | 22.09 | 22.09 | -2.69% | 165,122 |
| Feb 6, 2025 | 22.83 | 22.83 | 22.39 | 22.70 | 22.70 | 0.44% | 99,450 |
| Feb 5, 2025 | 22.48 | 22.62 | 22.19 | 22.60 | 22.60 | 1.07% | 124,540 |
| Feb 4, 2025 | 22.39 | 22.56 | 22.16 | 22.36 | 22.36 | -0.22% | 139,956 |
| Feb 3, 2025 | 22.00 | 22.97 | 22.00 | 22.41 | 22.41 | -2.10% | 143,600 |
| Jan 31, 2025 | 23.23 | 23.60 | 22.68 | 22.89 | 22.89 | -1.93% | 159,331 |
| Jan 30, 2025 | 23.72 | 23.75 | 23.17 | 23.34 | 23.34 | -1.35% | 149,710 |
| Jan 29, 2025 | 23.67 | 23.72 | 23.23 | 23.66 | 23.66 | -0.25% | 184,587 |
| Jan 28, 2025 | 24.50 | 24.50 | 23.70 | 23.72 | 23.72 | -2.63% | 115,921 |
| Jan 27, 2025 | 24.18 | 24.96 | 24.18 | 24.36 | 24.36 | 1.58% | 127,380 |
| Jan 24, 2025 | 23.99 | 24.29 | 23.82 | 23.98 | 23.98 | -0.70% | 139,609 |
| Jan 23, 2025 | 23.55 | 24.15 | 23.50 | 24.15 | 24.15 | 2.16% | 173,088 |
| Jan 22, 2025 | 24.70 | 25.10 | 23.60 | 23.64 | 23.64 | -4.72% | 209,698 |
| Jan 21, 2025 | 24.56 | 24.92 | 24.42 | 24.81 | 24.81 | 0.49% | 142,211 |
| Jan 17, 2025 | 24.39 | 25.10 | 24.21 | 24.69 | 24.69 | 1.52% | 357,635 |
| Jan 16, 2025 | 22.74 | 24.50 | 22.69 | 24.32 | 24.32 | 7.99% | 391,799 |