Skip to main content
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
25.65
+0.56 (2.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.8426.1524.8425.6525.652.23%342,849
Dec 19, 202425.3025.3724.5325.0925.09-0.16%149,841
Dec 18, 202426.2026.2325.0825.1325.13-3.75%171,005
Dec 17, 202426.3726.4926.0126.1126.11-1.66%114,528
Dec 16, 202426.5226.9926.3526.5526.55-0.11%101,856
Dec 13, 202426.3426.6126.0226.5826.580.57%140,948
Dec 12, 202426.6026.8026.1026.4326.43-0.56%84,544
Dec 11, 202427.1227.1225.7726.5826.58-1.45%224,701
Dec 10, 202426.4327.0226.1126.9726.972.08%99,081
Dec 9, 202426.0026.6625.9626.4226.421.93%176,017
Dec 6, 202426.5127.3925.8125.9225.92-1.41%145,877
Dec 5, 202426.7926.9326.0326.2926.29-1.83%195,477
Dec 4, 202427.4527.6826.7526.7826.78-2.76%124,067
Dec 3, 202427.8627.8627.4027.5427.54-0.86%103,527
Dec 2, 202427.8227.9727.3127.7827.780.25%94,676
Nov 29, 202427.8927.9827.6127.7127.710.29%57,035
Nov 27, 202427.6827.9327.4527.6327.630.69%110,164
Nov 26, 202427.5927.7827.1827.4427.44-1.75%226,551
Nov 25, 202427.3728.0827.2027.9327.932.80%120,950
Nov 22, 202427.3027.5726.8627.1727.170.07%148,197
Nov 21, 202427.1427.2426.7327.1527.150.22%91,855
Nov 20, 202426.9927.1526.6127.0927.09-0.04%76,315
Nov 19, 202427.0027.2026.7327.1027.10-0.40%72,857
Nov 18, 202427.1127.5226.8927.2127.210.70%92,895
Nov 15, 202427.8027.8026.6327.0227.02-2.28%123,101
Nov 14, 202427.9327.9927.4427.6527.65-0.90%83,523
Nov 13, 202428.1628.2327.0527.9027.90-0.43%126,180
Nov 12, 202428.4428.4427.7428.0228.02-1.48%120,488
Nov 11, 202428.5728.8228.2028.4428.440.57%112,082
Nov 8, 202428.8129.0328.1128.2828.28-1.77%167,746
Nov 7, 202429.1329.2928.2828.7928.79-1.20%144,557
Nov 6, 202429.7430.0228.9529.1429.141.96%253,494
Nov 5, 202427.8728.6027.7728.5828.584.84%128,003
Nov 4, 202427.0127.5826.8927.2627.260.85%98,881
Nov 1, 202426.8027.2026.6527.0327.031.69%121,790
Oct 31, 202426.6826.8826.4526.5826.58-0.45%88,784
Oct 30, 202426.7627.1526.5926.7026.70-0.67%102,328
Oct 29, 202426.7527.0126.4926.8826.88-0.15%68,961
Oct 28, 202426.5127.0026.3926.9226.922.18%88,908
Oct 25, 202427.1027.1426.3226.3526.35-2.68%104,771
Oct 24, 202427.2727.6827.0227.0727.07-0.26%143,876
Oct 23, 202426.8527.3526.6827.1427.140.44%209,652
Oct 22, 202427.4627.4626.5527.0227.02-1.46%150,630
Oct 21, 202428.5328.5527.2027.4227.42-3.96%147,367
Oct 18, 202428.9529.1428.4228.5528.55-1.01%122,896
Oct 17, 202428.6928.8728.1128.8428.840.42%125,111
Oct 16, 202428.1928.8028.0028.7228.722.53%140,465
Oct 15, 202428.1728.5227.9528.0128.01-0.36%105,307
Oct 14, 202428.0428.3027.8828.1128.110.07%137,679
Oct 11, 202427.6228.1627.6028.0928.091.78%140,056
Oct 10, 202427.5727.7527.3527.6027.60-0.36%162,852
Oct 9, 202428.5928.8427.6227.7027.70-3.11%176,287
Oct 8, 202428.7628.7628.2928.5928.59-0.73%150,097
Oct 7, 202428.4028.8328.1528.8028.801.05%328,952
Oct 4, 202428.3728.5828.2328.5028.501.86%132,295
Oct 3, 202428.3828.5627.8527.9827.98-2.24%191,173
Oct 2, 202428.4928.6628.2628.6228.62-0.52%165,177
Oct 1, 202428.4628.7928.0228.7728.570.84%197,549
Sep 30, 202428.4428.7328.1828.5328.330.18%179,389
Sep 27, 202429.0029.1528.3528.4828.28-1.08%139,598
Sep 26, 202428.3328.8228.1328.7928.592.35%155,267
Sep 25, 202428.1728.4727.7628.1327.940.04%190,172
Sep 24, 202428.3628.5227.7228.1227.93-0.78%419,306
Sep 23, 202428.7529.0628.3128.3428.14-0.67%253,539
Sep 20, 202428.8529.2828.1528.5328.33-1.55%3,539,645
Sep 19, 202429.2629.2728.7128.9828.780.62%312,007
Sep 18, 202428.9029.5328.2628.8028.60-0.62%361,499
Sep 17, 202429.6329.6328.8928.9828.78-1.80%414,316
Sep 16, 202429.0329.5728.3329.5129.311.69%478,558
Sep 13, 202429.7229.7228.3629.0228.82-2.09%331,543
Sep 12, 202428.5029.6627.9529.6429.435.18%534,039
Sep 11, 202426.6228.8626.6228.1827.985.86%676,032
Sep 10, 202426.3227.5625.0026.6226.4410.92%1,252,741
Sep 9, 202423.0524.5522.6524.0023.83-0.54%766,394
Sep 6, 202423.5324.3023.0924.1323.962.20%226,481
Sep 5, 202423.0923.6323.0023.6123.452.97%280,441
Sep 4, 202422.8223.3622.4422.9322.77-0.04%257,782
Sep 3, 202422.8023.1422.8022.9422.78-0.35%176,778
Aug 30, 202423.3423.3422.7023.0222.86-1.33%216,644
Aug 29, 202423.4923.5022.8523.3323.17-0.26%126,613
Aug 28, 202423.8024.0123.1823.3923.23-2.42%100,464
Aug 27, 202424.1024.1823.7723.9723.80-0.66%78,843
Aug 26, 202424.1524.5323.9724.1323.960.08%116,533
Aug 23, 202423.7124.3323.6724.1123.942.29%128,648
Aug 22, 202424.6024.6023.4923.5723.41-4.26%164,586
Aug 21, 202424.9625.0224.5924.6224.45-0.89%104,343
Aug 20, 202424.8824.9324.2324.8424.67-0.08%118,268
Aug 19, 202424.7825.2224.4324.8624.690.40%239,651
Aug 16, 202423.7425.3523.7424.7624.595.41%355,778
Aug 15, 202423.4123.6423.0723.4923.331.91%153,939
Aug 14, 202422.4823.2122.2623.0522.892.54%232,537
Aug 13, 202420.7822.5020.6222.4822.329.66%267,481
Aug 12, 202420.9120.9920.3020.5020.36-2.19%189,852
Aug 9, 202421.1321.1320.4620.9620.82-1.18%220,380
Aug 8, 202421.4321.6821.0221.2121.06-0.42%143,333
Aug 7, 202421.9122.0721.1121.3021.15-2.92%130,457
Aug 6, 202422.3022.5921.6521.9421.79-1.79%172,546
Aug 5, 202422.7123.0821.8222.3422.19-3.87%162,832
Aug 2, 202422.7023.4622.7023.2423.080.39%200,285
Aug 1, 202423.8624.1622.8323.1522.99-2.69%166,662