Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
27.54
-0.25 (-0.90%)
At close: Aug 25, 2025, 4:00 PM
26.99
-0.55 (-2.00%)
After-hours: Aug 25, 2025, 5:01 PM EDT

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202527.7527.8827.4227.5427.54-0.90%173,992
Aug 22, 202528.0228.5227.6727.7927.79-0.18%281,493
Aug 21, 202527.6227.9327.5827.8427.840.47%174,227
Aug 20, 202527.7328.1027.5827.7127.710.11%121,487
Aug 19, 202527.4427.9327.4427.6827.680.58%103,925
Aug 18, 202527.6628.0827.4127.5227.52-0.51%83,079
Aug 15, 202527.5127.7227.2327.6627.660.99%145,834
Aug 14, 202527.6127.6127.0227.3927.39-1.05%143,809
Aug 13, 202527.6727.9627.6027.6827.680.04%129,824
Aug 12, 202527.9228.5927.3427.6727.67-0.32%213,372
Aug 11, 202527.5327.9627.2827.7627.760.84%212,501
Aug 8, 202526.0027.7026.0027.5327.532.11%184,177
Aug 7, 202526.7627.1626.6326.9626.961.13%212,129
Aug 6, 202526.2126.7726.1826.6626.661.48%177,798
Aug 5, 202526.4426.6626.1926.2726.27-0.79%198,317
Aug 4, 202526.4726.7426.3426.4826.480.61%183,878
Aug 1, 202526.3026.4725.6526.3226.320.08%189,178
Jul 31, 202526.2626.5726.1826.3026.30-0.68%228,331
Jul 30, 202526.3826.8926.3026.4826.481.03%170,982
Jul 29, 202526.4426.6426.0726.2126.21-0.38%132,238
Jul 28, 202526.1526.4925.9826.3126.31-0.04%121,263
Jul 25, 202526.3226.5025.9126.3226.320.19%154,444
Jul 24, 202527.0027.0526.2526.2726.27-2.70%144,871
Jul 23, 202526.7727.3026.5627.0027.001.12%165,685
Jul 22, 202526.3026.9626.3026.7026.701.25%157,694
Jul 21, 202526.5826.5926.2326.3726.37-0.15%137,545
Jul 18, 202526.7226.9626.4026.4126.41-0.86%174,365
Jul 17, 202526.2026.6926.1026.6426.641.72%179,752
Jul 16, 202526.3526.5026.1626.1926.19-0.15%162,024
Jul 15, 202526.7126.8826.2026.2326.23-1.94%246,932
Jul 14, 202526.6226.9026.2126.7526.750.26%154,131
Jul 11, 202527.1727.4626.6626.6826.68-2.52%343,653
Jul 10, 202526.7827.5926.6927.3727.372.62%335,595
Jul 9, 202527.1827.1826.3626.6726.67-1.04%203,908
Jul 8, 202526.7927.0026.3026.9526.950.90%280,724
Jul 7, 202527.5027.5026.6126.7126.71-2.84%303,896
Jul 3, 202527.4627.5227.0127.4927.490.18%150,104
Jul 2, 202527.6727.8126.8227.4427.44-0.15%289,127
Jul 1, 202526.5827.6826.5827.4827.483.35%318,715
Jun 30, 202526.6526.7826.0526.5926.59-1.12%229,354
Jun 27, 202526.6626.9426.1826.8926.691.24%744,445
Jun 26, 202526.6726.8225.9326.5626.36-0.26%289,076
Jun 25, 202526.9127.2626.1526.6326.43-1.37%268,256
Jun 24, 202527.1727.6826.8427.0026.80-0.33%180,326
Jun 23, 202527.6827.9826.9327.0926.89-2.38%349,686
Jun 20, 202527.2827.8327.0527.7527.541.72%473,646
Jun 18, 202527.0327.9427.0327.2827.081.19%403,189
Jun 17, 202527.2327.7526.8826.9626.76-2.60%295,221
Jun 16, 202527.6628.1527.3727.6827.470.07%437,016
Jun 13, 202527.3427.9126.9027.6627.45-0.07%646,999