Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
27.35
-0.10 (-0.36%)
Sep 16, 2025, 2:41 PM EDT - Market open

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202527.3927.4027.1227.34--0.40%5,179
Sep 15, 202527.3227.4627.0127.4527.450.29%161,486
Sep 12, 202527.5827.9727.1227.3727.37-1.40%223,863
Sep 11, 202526.9627.8526.8227.7627.763.43%212,360
Sep 10, 202525.7028.7225.4126.8426.84-2.54%547,876
Sep 9, 202527.2627.8927.2627.5427.541.21%297,805
Sep 8, 202527.4027.4027.0227.2127.210.11%158,888
Sep 5, 202527.3327.4527.1027.1827.18-0.33%125,552
Sep 4, 202527.4727.6527.0527.2727.27-0.37%126,390
Sep 3, 202527.0427.5427.0427.3727.370.70%122,228
Sep 2, 202527.1727.5827.0427.1827.18-0.62%113,982
Aug 29, 202527.4127.6127.2927.3527.350.26%107,061
Aug 28, 202527.1527.3726.9627.2827.280.22%148,699
Aug 27, 202527.1127.3126.9827.2227.220.07%97,761
Aug 26, 202527.5327.5427.0827.2027.20-1.23%128,993
Aug 25, 202527.7527.8827.4227.5427.54-0.90%174,906
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