Skip to main content
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
24.15
+0.51 (2.16%)
Jan 23, 2025, 4:00 PM EST - Market closed

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202524.7025.1023.6023.6423.64-4.72%209,698
Jan 21, 202524.5624.9224.4224.8124.810.49%142,211
Jan 17, 202524.3925.1024.2124.6924.691.52%357,635
Jan 16, 202522.7424.5022.6924.3224.327.99%391,799
Jan 15, 202522.9924.4522.0022.5222.52-6.79%790,865
Jan 14, 202523.7024.2023.5524.1624.162.50%310,099
Jan 13, 202523.1223.6723.0323.5723.570.99%136,579
Jan 10, 202523.4223.4522.9523.3423.34-2.14%266,322
Jan 8, 202523.5023.9423.0123.8523.650.29%325,364
Jan 7, 202523.6924.0523.3523.7823.58-0.21%169,317
Jan 6, 202525.4125.5423.7723.8323.63-6.48%195,235
Jan 3, 202525.5225.6025.2625.4825.26-0.08%150,321
Jan 2, 202525.6925.8825.2525.5025.28-129,582
Dec 31, 202425.5725.6625.3725.5025.28-0.04%144,758
Dec 30, 202425.4125.6225.1225.5125.290.04%144,581
Dec 27, 202425.3025.5625.1225.5025.280.31%96,663
Dec 26, 202425.1725.5125.1725.4225.200.71%94,489
Dec 24, 202425.1825.3124.8725.2425.030.48%54,997
Dec 23, 202425.5525.7525.0325.1224.91-2.07%115,029
Dec 20, 202424.8426.1524.8425.6525.432.23%342,849
Dec 19, 202425.3025.3724.5325.0924.88-0.16%149,841
Dec 18, 202426.2026.2325.0825.1324.92-3.75%171,005
Dec 17, 202426.3726.4926.0126.1125.89-1.66%114,528
Dec 16, 202426.5226.9926.3526.5526.32-0.11%101,856
Dec 13, 202426.3426.6126.0226.5826.350.57%140,948
Dec 12, 202426.6026.8026.1026.4326.21-0.56%84,544
Dec 11, 202427.1227.1225.7726.5826.35-1.45%224,701
Dec 10, 202426.4327.0226.1126.9726.742.08%99,081
Dec 9, 202426.0026.6625.9626.4226.201.93%176,017
Dec 6, 202426.5127.3925.8125.9225.70-1.41%145,877
Dec 5, 202426.7926.9326.0326.2926.07-1.83%195,477
Dec 4, 202427.4527.6826.7526.7826.55-2.76%124,067
Dec 3, 202427.8627.8627.4027.5427.31-0.86%103,527
Dec 2, 202427.8227.9727.3127.7827.540.25%94,676
Nov 29, 202427.8927.9827.6127.7127.480.29%57,035
Nov 27, 202427.6827.9327.4527.6327.400.69%110,164
Nov 26, 202427.5927.7827.1827.4427.21-1.75%226,551
Nov 25, 202427.3728.0827.2027.9327.692.80%120,950
Nov 22, 202427.3027.5726.8627.1726.940.07%148,197
Nov 21, 202427.1427.2426.7327.1526.920.22%91,855
Nov 20, 202426.9927.1526.6127.0926.86-0.04%76,315
Nov 19, 202427.0027.2026.7327.1026.87-0.40%72,857
Nov 18, 202427.1127.5226.8927.2126.980.70%92,895
Nov 15, 202427.8027.8026.6327.0226.79-2.28%123,101
Nov 14, 202427.9327.9927.4427.6527.42-0.90%83,523
Nov 13, 202428.1628.2327.0527.9027.66-0.43%126,180
Nov 12, 202428.4428.4427.7428.0227.78-1.48%120,488
Nov 11, 202428.5728.8228.2028.4428.200.57%112,082
Nov 8, 202428.8129.0328.1128.2828.04-1.77%167,746
Nov 7, 202429.1329.2928.2828.7928.55-1.20%144,557
Nov 6, 202429.7430.0228.9529.1428.891.96%253,494
Nov 5, 202427.8728.6027.7728.5828.344.84%128,003
Nov 4, 202427.0127.5826.8927.2627.030.85%98,881
Nov 1, 202426.8027.2026.6527.0326.801.69%121,790
Oct 31, 202426.6826.8826.4526.5826.35-0.45%88,784
Oct 30, 202426.7627.1526.5926.7026.47-0.67%102,328
Oct 29, 202426.7527.0126.4926.8826.65-0.15%68,961
Oct 28, 202426.5127.0026.3926.9226.692.18%88,908
Oct 25, 202427.1027.1426.3226.3526.12-2.68%104,771
Oct 24, 202427.2727.6827.0227.0726.84-0.26%143,876
Oct 23, 202426.8527.3526.6827.1426.910.44%209,652
Oct 22, 202427.4627.4626.5527.0226.79-1.46%150,630
Oct 21, 202428.5328.5527.2027.4227.19-3.96%147,367
Oct 18, 202428.9529.1428.4228.5528.31-1.01%122,896
Oct 17, 202428.6928.8728.1128.8428.600.42%125,111
Oct 16, 202428.1928.8028.0028.7228.482.53%140,465
Oct 15, 202428.1728.5227.9528.0127.77-0.36%105,307
Oct 14, 202428.0428.3027.8828.1127.870.07%137,679
Oct 11, 202427.6228.1627.6028.0927.851.78%140,056
Oct 10, 202427.5727.7527.3527.6027.37-0.36%162,852
Oct 9, 202428.5928.8427.6227.7027.47-3.11%176,287
Oct 8, 202428.7628.7628.2928.5928.35-0.73%150,097
Oct 7, 202428.4028.8328.1528.8028.561.05%328,952
Oct 4, 202428.3728.5828.2328.5028.261.86%132,295
Oct 3, 202428.3828.5627.8527.9827.74-2.24%191,173
Oct 2, 202428.4928.6628.2628.6228.38-0.52%165,177
Oct 1, 202428.4628.7928.0228.7728.330.84%197,549
Sep 30, 202428.4428.7328.1828.5328.090.18%179,389
Sep 27, 202429.0029.1528.3528.4828.04-1.08%139,598
Sep 26, 202428.3328.8228.1328.7928.352.35%155,267
Sep 25, 202428.1728.4727.7628.1327.700.04%190,172
Sep 24, 202428.3628.5227.7228.1227.69-0.78%419,306
Sep 23, 202428.7529.0628.3128.3427.90-0.67%253,539
Sep 20, 202428.8529.2828.1528.5328.09-1.55%3,539,645
Sep 19, 202429.2629.2728.7128.9828.530.62%312,007
Sep 18, 202428.9029.5328.2628.8028.36-0.62%361,499
Sep 17, 202429.6329.6328.8928.9828.53-1.80%414,316
Sep 16, 202429.0329.5728.3329.5129.061.69%478,558
Sep 13, 202429.7229.7228.3629.0228.57-2.09%331,543
Sep 12, 202428.5029.6627.9529.6429.185.18%534,039
Sep 11, 202426.6228.8626.6228.1827.755.86%676,032
Sep 10, 202426.3227.5625.0026.6226.2110.92%1,252,741
Sep 9, 202423.0524.5522.6524.0023.63-0.54%766,394
Sep 6, 202423.5324.3023.0924.1323.762.20%226,481
Sep 5, 202423.0923.6323.0023.6123.252.97%280,441
Sep 4, 202422.8223.3622.4422.9322.58-0.04%257,782
Sep 3, 202422.8023.1422.8022.9422.59-0.35%176,778
Aug 30, 202423.3423.3422.7023.0222.67-1.33%216,644
Aug 29, 202423.4923.5022.8523.3322.97-0.26%126,613
Aug 28, 202423.8024.0123.1823.3923.03-2.42%100,464