Calavo Growers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	22.00	22.27	21.82	22.14	22.14	0.68%	193,984
Jan 8, 2026	21.50	22.01	21.50	21.99	21.99	1.85%	146,747
Jan 7, 2026	21.46	21.64	21.05	21.59	21.59	0.61%	228,321
Jan 6, 2026	21.39	21.80	21.39	21.46	21.46	0.28%	235,328
Jan 5, 2026	21.61	22.06	21.36	21.40	21.40	-1.83%	280,674
Jan 2, 2026	21.76	21.87	21.40	21.80	21.80	0.23%	189,583
Dec 31, 2025	21.21	21.76	21.21	21.75	21.75	2.74%	295,206
Dec 30, 2025	21.52	21.79	21.11	21.17	21.17	-1.63%	160,656
Dec 29, 2025	21.55	22.02	21.48	21.52	21.52	-1.19%	245,327
Dec 26, 2025	21.79	22.00	21.56	21.78	21.78	0.23%	152,153
Dec 24, 2025	21.63	21.76	21.44	21.73	21.73	0.42%	78,173
Dec 23, 2025	21.69	21.85	21.45	21.64	21.64	-0.41%	207,345
Dec 22, 2025	21.98	22.24	21.62	21.73	21.73	-1.54%	221,762
Dec 19, 2025	22.16	22.26	21.91	22.07	22.07	-0.18%	417,166
Dec 18, 2025	21.89	22.49	21.87	22.11	22.11	1.01%	239,408
Dec 17, 2025	21.71	21.96	21.67	21.89	21.89	0.32%	309,698
Dec 16, 2025	21.33	21.86	21.32	21.82	21.82	1.44%	175,804
Dec 15, 2025	21.56	21.69	21.27	21.51	21.51	0.33%	302,311
Dec 12, 2025	21.25	21.68	21.17	21.44	21.44	0.05%	278,613
Dec 11, 2025	20.98	21.57	20.98	21.43	21.43	2.14%	284,960
Dec 10, 2025	20.32	21.10	20.25	20.98	20.98	3.25%	349,401
Dec 9, 2025	20.28	20.48	20.15	20.32	20.32	-0.05%	230,318
Dec 8, 2025	20.68	20.77	20.26	20.33	20.33	-1.64%	241,180
Dec 5, 2025	20.69	20.90	20.55	20.67	20.67	-0.29%	210,508
Dec 4, 2025	20.23	20.74	20.21	20.73	20.73	2.42%	229,323
Dec 3, 2025	20.60	20.83	20.08	20.24	20.24	-1.99%	356,147
Dec 2, 2025	20.64	20.92	20.38	20.65	20.65	-0.29%	379,381
Dec 1, 2025	20.45	20.88	20.39	20.71	20.71	1.07%	354,526
Nov 28, 2025	20.35	20.75	20.13	20.49	20.49	0.94%	260,381
Nov 26, 2025	19.15	20.30	19.00	20.30	20.30	7.92%	523,052
Nov 25, 2025	18.59	18.91	18.50	18.81	18.81	1.46%	252,725
Nov 24, 2025	18.81	19.08	18.40	18.54	18.54	-1.44%	664,624
Nov 21, 2025	18.99	19.41	18.72	18.81	18.81	-0.79%	433,644
Nov 20, 2025	18.82	19.04	18.59	18.96	18.96	0.90%	332,889
Nov 19, 2025	19.11	19.56	18.54	18.79	18.79	-1.26%	440,210
Nov 18, 2025	19.71	19.93	18.97	19.03	19.03	-3.60%	603,504
Nov 17, 2025	21.00	21.02	19.73	19.74	19.74	-5.41%	379,686
Nov 14, 2025	22.02	22.06	20.66	20.87	20.87	-4.70%	360,249
Nov 13, 2025	22.15	22.15	21.39	21.90	21.90	-1.04%	396,291
Nov 12, 2025	21.79	22.96	21.51	22.13	22.13	-0.58%	723,272
Nov 11, 2025	22.39	22.66	21.85	22.26	22.26	0.13%	194,836
Nov 10, 2025	21.99	22.79	21.92	22.23	22.23	1.97%	219,219
Nov 7, 2025	21.89	22.09	21.51	21.80	21.80	0.05%	177,563
Nov 6, 2025	22.52	22.63	21.77	21.79	21.79	-2.81%	216,518
Nov 5, 2025	22.49	22.69	22.32	22.42	22.42	-0.36%	170,001
Nov 4, 2025	22.13	22.57	22.12	22.50	22.50	1.40%	167,557
Nov 3, 2025	22.21	22.50	22.06	22.19	22.19	-0.09%	175,842
Oct 31, 2025	22.17	22.36	22.09	22.21	22.21	-0.54%	121,628
Oct 30, 2025	22.35	22.44	22.13	22.33	22.33	-0.04%	211,937
Oct 29, 2025	23.18	23.18	22.24	22.34	22.34	-3.75%	214,215