Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
26.81
-0.09 (-0.33%)
May 19, 2025, 4:00 PM - Market closed
Calavo Growers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 26.75 | 26.85 | 26.29 | 26.81 | 26.81 | -0.33% | 133,582 |
| May 16, 2025 | 26.10 | 26.99 | 25.75 | 26.90 | 26.90 | 2.75% | 205,000 |
| May 15, 2025 | 25.67 | 26.18 | 25.52 | 26.18 | 26.18 | 2.19% | 139,238 |
| May 14, 2025 | 26.02 | 26.02 | 25.46 | 25.62 | 25.62 | -1.58% | 277,090 |
| May 13, 2025 | 26.16 | 26.43 | 25.71 | 26.03 | 26.03 | -0.12% | 226,457 |
| May 12, 2025 | 26.19 | 26.19 | 24.93 | 26.06 | 26.06 | 2.04% | 258,966 |
| May 9, 2025 | 26.15 | 26.79 | 25.52 | 25.54 | 25.54 | -2.22% | 181,452 |
| May 8, 2025 | 26.05 | 26.27 | 25.81 | 26.12 | 26.12 | 0.31% | 212,766 |
| May 7, 2025 | 26.65 | 27.07 | 25.91 | 26.04 | 26.04 | -2.03% | 185,949 |
| May 6, 2025 | 26.94 | 27.11 | 26.54 | 26.58 | 26.58 | -1.88% | 163,615 |
| May 5, 2025 | 27.13 | 27.49 | 26.95 | 27.09 | 27.09 | -0.22% | 177,386 |
| May 2, 2025 | 27.13 | 27.37 | 27.01 | 27.15 | 27.15 | 0.48% | 224,450 |
| May 1, 2025 | 27.48 | 27.50 | 26.98 | 27.02 | 27.02 | -2.17% | 245,955 |
| Apr 30, 2025 | 26.85 | 27.83 | 26.34 | 27.62 | 27.62 | 2.75% | 469,418 |
| Apr 29, 2025 | 26.76 | 26.93 | 26.34 | 26.88 | 26.88 | 0.30% | 140,733 |
| Apr 28, 2025 | 27.20 | 27.35 | 26.62 | 26.80 | 26.80 | -1.51% | 151,052 |
| Apr 25, 2025 | 27.32 | 27.32 | 26.49 | 27.21 | 27.21 | -0.44% | 147,635 |
| Apr 24, 2025 | 27.98 | 28.11 | 27.15 | 27.33 | 27.33 | -3.02% | 230,347 |
| Apr 23, 2025 | 27.80 | 28.37 | 27.27 | 28.18 | 28.18 | 1.55% | 478,666 |
| Apr 22, 2025 | 27.01 | 27.81 | 26.60 | 27.75 | 27.75 | 4.09% | 429,241 |
| Apr 21, 2025 | 26.21 | 27.45 | 26.01 | 26.66 | 26.66 | 1.87% | 581,149 |
| Apr 17, 2025 | 24.48 | 26.23 | 24.48 | 26.17 | 26.17 | 6.12% | 455,150 |
| Apr 16, 2025 | 25.07 | 25.63 | 24.15 | 24.66 | 24.66 | 2.32% | 190,974 |
| Apr 15, 2025 | 24.75 | 24.94 | 23.98 | 24.10 | 24.10 | -2.82% | 156,777 |
| Apr 14, 2025 | 23.98 | 24.83 | 23.68 | 24.80 | 24.80 | 3.46% | 204,742 |
| Apr 11, 2025 | 23.32 | 24.09 | 23.19 | 23.97 | 23.97 | 5.41% | 263,655 |
| Apr 10, 2025 | 22.42 | 23.33 | 22.42 | 22.74 | 22.74 | -0.66% | 159,689 |
| Apr 9, 2025 | 22.75 | 23.62 | 22.34 | 22.89 | 22.89 | -0.04% | 258,525 |
| Apr 8, 2025 | 23.53 | 23.73 | 22.74 | 22.90 | 22.90 | -2.64% | 127,695 |
| Apr 7, 2025 | 23.18 | 23.83 | 22.61 | 23.52 | 23.52 | -0.25% | 219,336 |
| Apr 4, 2025 | 23.74 | 24.35 | 23.26 | 23.58 | 23.58 | -1.17% | 168,454 |
| Apr 3, 2025 | 23.01 | 24.70 | 23.01 | 23.86 | 23.86 | 1.49% | 212,472 |
| Apr 2, 2025 | 24.40 | 24.40 | 23.41 | 23.51 | 23.51 | -2.73% | 158,543 |
| Apr 1, 2025 | 23.89 | 24.30 | 23.53 | 24.17 | 24.17 | 0.75% | 199,429 |
| Mar 31, 2025 | 24.02 | 24.37 | 23.99 | 23.99 | 23.79 | -0.95% | 209,767 |
| Mar 28, 2025 | 24.35 | 24.38 | 24.04 | 24.22 | 24.02 | -1.14% | 96,714 |
| Mar 27, 2025 | 24.06 | 24.60 | 24.05 | 24.50 | 24.30 | 2.55% | 143,858 |
| Mar 26, 2025 | 23.50 | 23.98 | 23.50 | 23.89 | 23.69 | 1.96% | 243,823 |
| Mar 25, 2025 | 23.46 | 23.80 | 23.30 | 23.43 | 23.24 | -0.80% | 152,940 |
| Mar 24, 2025 | 24.12 | 24.26 | 23.43 | 23.62 | 23.43 | -1.83% | 163,754 |
| Mar 21, 2025 | 24.10 | 24.40 | 23.80 | 24.06 | 23.86 | -1.03% | 254,194 |
| Mar 20, 2025 | 24.34 | 24.49 | 23.53 | 24.31 | 24.11 | -0.78% | 188,426 |
| Mar 19, 2025 | 24.13 | 25.06 | 23.92 | 24.50 | 24.30 | 3.95% | 336,263 |
| Mar 18, 2025 | 23.67 | 24.15 | 23.56 | 23.57 | 23.38 | -1.09% | 161,182 |
| Mar 17, 2025 | 23.15 | 24.19 | 23.01 | 23.83 | 23.63 | 2.94% | 219,846 |
| Mar 14, 2025 | 21.47 | 23.32 | 21.47 | 23.15 | 22.96 | 7.82% | 324,084 |
| Mar 13, 2025 | 22.50 | 23.05 | 21.46 | 21.47 | 21.29 | -1.42% | 334,301 |
| Mar 12, 2025 | 22.32 | 22.54 | 21.74 | 21.78 | 21.60 | -2.72% | 225,347 |
| Mar 11, 2025 | 23.41 | 23.41 | 21.97 | 22.39 | 22.21 | -4.36% | 232,051 |
| Mar 10, 2025 | 23.55 | 24.31 | 23.28 | 23.41 | 23.22 | -0.81% | 165,881 |