Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
23.67
-1.32 (-5.28%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Calavo Growers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 24.98 | 24.98 | 23.04 | 23.67 | 23.67 | -5.28% | 804,779 |
| Mar 12, 2026 | 24.92 | 25.32 | 24.92 | 24.99 | 24.99 | -0.68% | 117,928 |
| Mar 11, 2026 | 25.36 | 25.75 | 24.96 | 25.16 | 25.16 | -0.71% | 217,952 |
| Mar 10, 2026 | 25.86 | 26.12 | 25.33 | 25.34 | 25.34 | -1.90% | 199,734 |
| Mar 9, 2026 | 25.96 | 25.96 | 25.23 | 25.83 | 25.83 | -0.19% | 239,559 |
| Mar 6, 2026 | 25.66 | 25.95 | 25.44 | 25.88 | 25.88 | 0.23% | 106,491 |
| Mar 5, 2026 | 26.54 | 26.54 | 25.74 | 25.82 | 25.82 | -2.82% | 154,425 |
| Mar 4, 2026 | 26.39 | 26.65 | 26.12 | 26.57 | 26.57 | 0.68% | 111,307 |
| Mar 3, 2026 | 26.50 | 26.63 | 26.10 | 26.39 | 26.39 | -1.57% | 89,597 |
| Mar 2, 2026 | 26.58 | 27.07 | 26.50 | 26.81 | 26.81 | -0.11% | 244,269 |
| Feb 27, 2026 | 26.39 | 26.97 | 26.16 | 26.84 | 26.84 | 1.09% | 123,668 |
| Feb 26, 2026 | 26.82 | 27.00 | 26.53 | 26.55 | 26.55 | -0.75% | 120,339 |
| Feb 25, 2026 | 26.55 | 26.75 | 26.12 | 26.75 | 26.75 | 0.75% | 119,440 |
| Feb 24, 2026 | 26.18 | 26.62 | 26.03 | 26.55 | 26.55 | 1.53% | 115,672 |
| Feb 23, 2026 | 26.44 | 26.44 | 25.98 | 26.15 | 26.15 | -1.13% | 136,017 |
| Feb 20, 2026 | 26.60 | 26.79 | 26.32 | 26.45 | 26.45 | -0.23% | 109,441 |
| Feb 19, 2026 | 26.45 | 26.78 | 26.24 | 26.51 | 26.51 | -0.19% | 418,764 |
| Feb 18, 2026 | 26.01 | 26.73 | 25.86 | 26.56 | 26.56 | 2.23% | 357,756 |
| Feb 17, 2026 | 26.24 | 26.27 | 25.76 | 25.98 | 25.98 | -0.35% | 119,020 |
| Feb 13, 2026 | 25.32 | 26.28 | 25.30 | 26.07 | 26.07 | 2.96% | 380,852 |
| Feb 12, 2026 | 25.25 | 25.55 | 25.24 | 25.32 | 25.32 | 0.92% | 175,099 |
| Feb 11, 2026 | 25.12 | 25.32 | 25.01 | 25.09 | 25.09 | - | 320,824 |
| Feb 10, 2026 | 25.02 | 25.28 | 24.92 | 25.09 | 25.09 | 0.24% | 234,602 |
| Feb 9, 2026 | 25.47 | 25.52 | 25.02 | 25.03 | 25.03 | -1.57% | 256,378 |
| Feb 6, 2026 | 25.59 | 25.62 | 25.31 | 25.43 | 25.43 | -0.27% | 272,168 |
| Feb 5, 2026 | 25.52 | 25.92 | 25.20 | 25.50 | 25.50 | 0.16% | 667,027 |
| Feb 4, 2026 | 25.42 | 25.89 | 25.41 | 25.46 | 25.46 | 0.75% | 320,903 |
| Feb 3, 2026 | 25.33 | 25.64 | 24.71 | 25.27 | 25.27 | -0.39% | 368,917 |
| Feb 2, 2026 | 25.24 | 25.59 | 25.16 | 25.37 | 25.37 | -0.28% | 317,013 |
| Jan 30, 2026 | 25.00 | 25.53 | 25.00 | 25.44 | 25.44 | 1.60% | 331,481 |
| Jan 29, 2026 | 24.83 | 25.25 | 24.83 | 25.04 | 25.04 | 0.68% | 490,043 |
| Jan 28, 2026 | 24.90 | 25.43 | 24.71 | 24.87 | 24.87 | -0.32% | 385,061 |
| Jan 27, 2026 | 25.05 | 25.08 | 24.70 | 24.95 | 24.95 | -0.56% | 475,117 |
| 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% | 1,878,092 |
| Jan 21, 2026 | 25.91 | 26.57 | 25.91 | 26.35 | 26.35 | 1.78% | 1,302,791 |
| Jan 20, 2026 | 25.56 | 26.12 | 25.34 | 25.89 | 25.89 | -0.12% | 1,015,962 |
| 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% | 2,641,555 |
| Jan 14, 2026 | 22.20 | 22.71 | 22.20 | 22.58 | 22.58 | 1.71% | 379,564 |
| Jan 13, 2026 | 21.98 | 22.32 | 21.85 | 22.20 | 22.20 | 0.09% | 271,078 |
| 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 |