Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
24.75
-0.22 (-0.88%)
At close: Oct 13, 2025, 4:00 PM EDT
24.75
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:35 PM EDT

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202525.0425.0524.5024.7524.75-0.88%132,109
Oct 10, 202525.3625.4824.9124.9724.97-0.79%110,012
Oct 9, 202525.3525.4124.9625.1725.17-0.51%113,574
Oct 8, 202525.4625.4925.1025.3025.30-0.43%184,775
Oct 7, 202525.1025.4524.7225.4125.411.15%195,598
Oct 6, 202526.2226.3725.0825.1225.12-4.01%169,483
Oct 3, 202526.0226.6625.9126.1726.170.77%192,056
Oct 2, 202525.9525.9925.3725.9725.970.23%223,242
Oct 1, 202525.7226.1625.5825.9125.910.66%210,400
Sep 30, 202525.7726.1525.5025.7425.74-0.69%313,931
Sep 29, 202526.2126.3625.7225.9225.72-1.22%143,506
Sep 26, 202526.0126.2525.8026.2426.040.19%213,841
Sep 25, 202526.3626.4425.9826.1925.99-0.38%183,971
Sep 24, 202526.6226.7726.2326.2926.09-1.20%160,216
Sep 23, 202526.9126.9526.3526.6126.41-0.82%165,665
Sep 22, 202527.4327.7426.5226.8326.62-2.33%176,130
Sep 19, 202527.8228.1527.4127.4727.26-1.26%351,148
Sep 18, 202527.6327.8627.6227.8227.610.72%205,293
Sep 17, 202527.2228.0427.2227.6227.411.43%191,544
Sep 16, 202527.3927.4727.1227.2327.02-0.80%137,192
Sep 15, 202527.3227.4627.0127.4527.240.29%161,486
Sep 12, 202527.5827.9727.1227.3727.16-1.40%223,863
Sep 11, 202526.9627.8526.8227.7627.553.43%212,360
Sep 10, 202525.7028.7225.4126.8426.63-2.54%547,876
Sep 9, 202527.2627.8927.2627.5427.331.21%297,805
Sep 8, 202527.4027.4027.0227.2127.000.11%158,888
Sep 5, 202527.3327.4527.1027.1826.97-0.33%125,552
Sep 4, 202527.4727.6527.0527.2727.06-0.37%126,390
Sep 3, 202527.0427.5427.0427.3727.160.70%122,228
Sep 2, 202527.1727.5827.0427.1826.97-0.62%113,982
Aug 29, 202527.4127.6127.2927.3527.140.26%107,061
Aug 28, 202527.1527.3726.9627.2827.070.22%148,699
Aug 27, 202527.1127.3126.9827.2227.010.07%97,761
Aug 26, 202527.5327.5427.0827.2026.99-1.23%128,993
Aug 25, 202527.7527.8827.4227.5427.33-0.90%174,906
Aug 22, 202528.0228.5227.6727.7927.58-0.18%281,493
Aug 21, 202527.6227.9327.5827.8427.630.47%174,227
Aug 20, 202527.7328.1027.5827.7127.500.11%121,487
Aug 19, 202527.4427.9327.4427.6827.470.58%103,925
Aug 18, 202527.6628.0827.4127.5227.31-0.51%83,079
Aug 15, 202527.5127.7227.2327.6627.450.99%145,834
Aug 14, 202527.6127.6127.0227.3927.18-1.05%143,809
Aug 13, 202527.6727.9627.6027.6827.470.04%129,824
Aug 12, 202527.9228.5927.3427.6727.46-0.32%213,372
Aug 11, 202527.5327.9627.2827.7627.550.84%212,501
Aug 8, 202526.0027.7026.0027.5327.322.11%184,177
Aug 7, 202526.7627.1626.6326.9626.751.13%212,129
Aug 6, 202526.2126.7726.1826.6626.451.48%177,798
Aug 5, 202526.4426.6626.1926.2726.07-0.79%198,317
Aug 4, 202526.4726.7426.3426.4826.280.61%183,878