Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
18.54
-0.27 (-1.44%)
At close: Nov 24, 2025, 4:00 PM EST
18.54
0.00 (0.00%)
After-hours: Nov 24, 2025, 6:22 PM EST

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202518.9118.9118.9118.9118.910.51%92,023
Nov 21, 202518.9919.4118.7218.8118.81-0.79%433,639
Nov 20, 202518.8219.0418.5918.9618.960.90%332,889
Nov 19, 202519.1119.5618.5418.7918.79-1.26%440,210
Nov 18, 202519.7119.9318.9719.0319.03-3.60%603,504
Nov 17, 202521.0021.0219.7319.7419.74-5.41%379,686
Nov 14, 202522.0222.0620.6620.8720.87-4.70%360,249
Nov 13, 202522.1522.1521.3921.9021.90-1.04%396,291
Nov 12, 202521.7922.9621.5122.1322.13-0.58%723,272
Nov 11, 202522.3922.6621.8522.2622.260.13%194,836
Nov 10, 202521.9922.7921.9222.2322.231.97%219,219
Nov 7, 202521.8922.0921.5121.8021.800.05%177,563
Nov 6, 202522.5222.6321.7721.7921.79-2.81%216,518
Nov 5, 202522.4922.6922.3222.4222.42-0.36%170,001
Nov 4, 202522.1322.5722.1222.5022.501.40%167,557
Nov 3, 202522.2122.5022.0622.1922.19-0.09%175,842
Oct 31, 202522.1722.3622.0922.2122.21-0.54%121,628
Oct 30, 202522.3522.4422.1322.3322.33-0.04%211,937
Oct 29, 202523.1823.1822.2422.3422.34-3.75%214,215
Oct 28, 202523.2323.4522.9823.2123.21-0.47%118,334
Oct 27, 202523.3323.5623.1523.3223.320.13%146,209
Oct 24, 202523.9124.0223.2223.2923.29-1.90%160,177
Oct 23, 202523.9523.9523.4423.7423.74-0.84%187,964
Oct 22, 202523.7824.4023.5523.9423.941.01%169,114
Oct 21, 202523.8023.8523.5423.7023.70-0.38%161,468
Oct 20, 202523.7523.9523.5523.7923.79-0.08%120,760
Oct 17, 202523.7123.9523.5823.8123.810.59%140,769
Oct 16, 202524.4524.6023.5623.6723.67-3.15%186,042
Oct 15, 202525.0225.0724.2724.4424.44-2.20%156,953
Oct 14, 202524.6725.2024.5024.9924.990.97%189,428
Oct 13, 202525.0425.0524.5024.7524.75-0.88%132,559
Oct 10, 202525.3625.4824.9124.9724.97-0.79%110,012
Oct 9, 202525.3525.4124.9625.1725.17-0.51%113,574
Oct 8, 202525.4625.4925.1025.3025.30-0.43%184,775
Oct 7, 202525.1025.4524.7225.4125.411.15%195,598
Oct 6, 202526.2226.3725.0825.1225.12-4.01%169,483
Oct 3, 202526.0226.6625.9126.1726.170.77%192,056
Oct 2, 202525.9525.9925.3725.9725.970.23%223,242
Oct 1, 202525.7226.1625.5825.9125.910.66%210,400
Sep 30, 202525.7726.1525.5025.7425.74-0.69%313,931
Sep 29, 202526.2126.3625.7225.9225.72-1.22%143,506
Sep 26, 202526.0126.2525.8026.2426.040.19%213,841
Sep 25, 202526.3626.4425.9826.1925.99-0.38%183,971
Sep 24, 202526.6226.7726.2326.2926.09-1.20%160,216
Sep 23, 202526.9126.9526.3526.6126.40-0.82%165,665
Sep 22, 202527.4327.7426.5226.8326.62-2.33%176,130
Sep 19, 202527.8228.1527.4127.4727.26-1.26%351,148
Sep 18, 202527.6327.8627.6227.8227.610.72%205,293
Sep 17, 202527.2228.0427.2227.6227.411.43%191,544
Sep 16, 202527.3927.4727.1227.2327.02-0.80%137,192