Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
26.85
+0.67 (2.56%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Calavo Growers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.07 | 26.89 | 26.04 | 26.85 | 26.85 | 2.56% | 149,533 |
| Apr 1, 2026 | 25.68 | 26.27 | 25.68 | 26.18 | 26.18 | 1.51% | 232,250 |
| Mar 31, 2026 | 26.15 | 26.15 | 25.70 | 25.79 | 25.79 | -0.35% | 190,336 |
| Mar 30, 2026 | 26.51 | 26.51 | 25.81 | 25.88 | 25.88 | -1.97% | 219,755 |
| Mar 27, 2026 | 26.08 | 26.77 | 26.08 | 26.40 | 26.40 | 0.49% | 386,878 |
| Mar 26, 2026 | 25.72 | 26.67 | 25.72 | 26.27 | 26.27 | 1.27% | 339,895 |
| Mar 25, 2026 | 25.62 | 26.06 | 25.51 | 25.94 | 25.94 | 1.69% | 304,198 |
| Mar 24, 2026 | 24.41 | 25.66 | 24.41 | 25.51 | 25.51 | 3.53% | 223,912 |
| Mar 23, 2026 | 24.16 | 24.98 | 23.80 | 24.64 | 24.64 | 3.57% | 254,215 |
| Mar 20, 2026 | 24.32 | 24.44 | 23.77 | 23.79 | 23.79 | -2.58% | 399,701 |
| Mar 19, 2026 | 24.48 | 24.65 | 24.23 | 24.42 | 24.42 | -0.61% | 283,665 |
| Mar 18, 2026 | 24.18 | 25.02 | 24.18 | 24.57 | 24.57 | 0.86% | 342,529 |
| Mar 17, 2026 | 24.22 | 24.45 | 24.02 | 24.36 | 24.36 | 1.12% | 274,481 |
| Mar 16, 2026 | 23.69 | 24.35 | 23.62 | 24.09 | 24.09 | 1.77% | 200,279 |
| Mar 13, 2026 | 24.98 | 24.98 | 23.04 | 23.67 | 23.67 | -5.28% | 804,779 |
| Mar 12, 2026 | 24.92 | 25.32 | 24.92 | 24.99 | 24.99 | -0.68% | 117,937 |
| Mar 11, 2026 | 25.36 | 25.75 | 24.96 | 25.16 | 25.16 | -0.71% | 217,952 |
| Mar 10, 2026 | 25.86 | 26.12 | 25.33 | 25.34 | 25.34 | -1.90% | 199,734 |
| Mar 9, 2026 | 25.96 | 25.96 | 25.23 | 25.83 | 25.83 | -0.19% | 239,559 |
| Mar 6, 2026 | 25.66 | 25.95 | 25.44 | 25.88 | 25.88 | 0.23% | 106,491 |
| Mar 5, 2026 | 26.54 | 26.54 | 25.74 | 25.82 | 25.82 | -2.82% | 154,425 |
| Mar 4, 2026 | 26.39 | 26.65 | 26.12 | 26.57 | 26.57 | 0.68% | 117,229 |
| Mar 3, 2026 | 26.50 | 26.63 | 26.10 | 26.39 | 26.39 | -1.57% | 89,631 |
| Mar 2, 2026 | 26.58 | 27.07 | 26.50 | 26.81 | 26.81 | -0.11% | 244,269 |
| Feb 27, 2026 | 26.39 | 26.97 | 26.16 | 26.84 | 26.84 | 1.09% | 123,668 |
| Feb 26, 2026 | 26.82 | 27.00 | 26.53 | 26.55 | 26.55 | -0.75% | 120,339 |
| Feb 25, 2026 | 26.55 | 26.75 | 26.12 | 26.75 | 26.75 | 0.75% | 119,440 |
| Feb 24, 2026 | 26.18 | 26.62 | 26.03 | 26.55 | 26.55 | 1.53% | 115,672 |
| Feb 23, 2026 | 26.44 | 26.44 | 25.98 | 26.15 | 26.15 | -1.13% | 136,017 |
| Feb 20, 2026 | 26.60 | 26.79 | 26.32 | 26.45 | 26.45 | -0.23% | 109,441 |
| Feb 19, 2026 | 26.45 | 26.78 | 26.24 | 26.51 | 26.51 | -0.19% | 418,764 |
| Feb 18, 2026 | 26.01 | 26.73 | 25.86 | 26.56 | 26.56 | 2.23% | 357,756 |
| Feb 17, 2026 | 26.24 | 26.27 | 25.76 | 25.98 | 25.98 | -0.35% | 119,020 |
| Feb 13, 2026 | 25.32 | 26.28 | 25.30 | 26.07 | 26.07 | 2.96% | 380,852 |
| Feb 12, 2026 | 25.25 | 25.55 | 25.24 | 25.32 | 25.32 | 0.92% | 175,099 |
| Feb 11, 2026 | 25.12 | 25.32 | 25.01 | 25.09 | 25.09 | - | 320,824 |
| Feb 10, 2026 | 25.02 | 25.28 | 24.92 | 25.09 | 25.09 | 0.24% | 234,602 |
| Feb 9, 2026 | 25.47 | 25.52 | 25.02 | 25.03 | 25.03 | -1.57% | 256,378 |
| Feb 6, 2026 | 25.59 | 25.62 | 25.31 | 25.43 | 25.43 | -0.27% | 272,168 |
| Feb 5, 2026 | 25.52 | 25.92 | 25.20 | 25.50 | 25.50 | 0.16% | 667,027 |
| Feb 4, 2026 | 25.42 | 25.89 | 25.41 | 25.46 | 25.46 | 0.75% | 320,903 |
| Feb 3, 2026 | 25.33 | 25.64 | 24.71 | 25.27 | 25.27 | -0.39% | 368,917 |
| Feb 2, 2026 | 25.24 | 25.59 | 25.16 | 25.37 | 25.37 | -0.28% | 317,013 |
| Jan 30, 2026 | 25.00 | 25.53 | 25.00 | 25.44 | 25.44 | 1.60% | 331,481 |
| Jan 29, 2026 | 24.83 | 25.25 | 24.83 | 25.04 | 25.04 | 0.68% | 490,043 |
| Jan 28, 2026 | 24.90 | 25.43 | 24.71 | 24.87 | 24.87 | -0.32% | 385,061 |
| Jan 27, 2026 | 25.05 | 25.08 | 24.70 | 24.95 | 24.95 | -0.56% | 475,117 |
| Jan 26, 2026 | 24.81 | 25.27 | 24.22 | 25.09 | 25.09 | -0.24% | 635,116 |
| Jan 23, 2026 | 26.09 | 26.18 | 24.88 | 25.15 | 25.15 | -3.27% | 886,206 |
| Jan 22, 2026 | 25.97 | 27.54 | 25.79 | 26.00 | 26.00 | -1.33% | 1,878,092 |