Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
27.21
-0.12 (-0.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Calavo Growers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.32 | 27.32 | 26.49 | 27.21 | 27.21 | -0.44% | 147,635 |
| Apr 24, 2025 | 27.98 | 28.11 | 27.15 | 27.33 | 27.33 | -3.02% | 230,347 |
| Apr 23, 2025 | 27.80 | 28.37 | 27.27 | 28.18 | 28.18 | 1.55% | 478,666 |
| Apr 22, 2025 | 27.01 | 27.81 | 26.60 | 27.75 | 27.75 | 4.09% | 429,241 |
| Apr 21, 2025 | 26.21 | 27.45 | 26.01 | 26.66 | 26.66 | 1.87% | 581,149 |
| Apr 17, 2025 | 24.48 | 26.23 | 24.48 | 26.17 | 26.17 | 6.12% | 455,150 |
| Apr 16, 2025 | 25.07 | 25.63 | 24.15 | 24.66 | 24.66 | 2.32% | 190,974 |
| Apr 15, 2025 | 24.75 | 24.94 | 23.98 | 24.10 | 24.10 | -2.82% | 156,777 |
| Apr 14, 2025 | 23.98 | 24.83 | 23.68 | 24.80 | 24.80 | 3.46% | 204,742 |
| Apr 11, 2025 | 23.32 | 24.09 | 23.19 | 23.97 | 23.97 | 5.41% | 263,655 |
| Apr 10, 2025 | 22.42 | 23.33 | 22.42 | 22.74 | 22.74 | -0.66% | 159,689 |
| Apr 9, 2025 | 22.75 | 23.62 | 22.34 | 22.89 | 22.89 | -0.04% | 258,525 |
| Apr 8, 2025 | 23.53 | 23.73 | 22.74 | 22.90 | 22.90 | -2.64% | 127,695 |
| Apr 7, 2025 | 23.18 | 23.83 | 22.61 | 23.52 | 23.52 | -0.25% | 219,336 |
| Apr 4, 2025 | 23.74 | 24.35 | 23.26 | 23.58 | 23.58 | -1.17% | 168,454 |
| Apr 3, 2025 | 23.01 | 24.70 | 23.01 | 23.86 | 23.86 | 1.49% | 212,472 |
| Apr 2, 2025 | 24.40 | 24.40 | 23.41 | 23.51 | 23.51 | -2.73% | 158,543 |
| Apr 1, 2025 | 23.89 | 24.30 | 23.53 | 24.17 | 24.17 | 0.75% | 199,429 |
| Mar 31, 2025 | 24.02 | 24.37 | 23.99 | 23.99 | 23.79 | -0.95% | 209,767 |
| Mar 28, 2025 | 24.35 | 24.38 | 24.04 | 24.22 | 24.02 | -1.14% | 96,714 |
| Mar 27, 2025 | 24.06 | 24.60 | 24.05 | 24.50 | 24.30 | 2.55% | 143,858 |
| Mar 26, 2025 | 23.50 | 23.98 | 23.50 | 23.89 | 23.69 | 1.96% | 243,823 |
| Mar 25, 2025 | 23.46 | 23.80 | 23.30 | 23.43 | 23.24 | -0.80% | 152,940 |
| Mar 24, 2025 | 24.12 | 24.26 | 23.43 | 23.62 | 23.43 | -1.83% | 163,754 |
| Mar 21, 2025 | 24.10 | 24.40 | 23.80 | 24.06 | 23.86 | -1.03% | 254,194 |
| Mar 20, 2025 | 24.34 | 24.49 | 23.53 | 24.31 | 24.11 | -0.78% | 188,426 |
| Mar 19, 2025 | 24.13 | 25.06 | 23.92 | 24.50 | 24.30 | 3.95% | 336,263 |
| Mar 18, 2025 | 23.67 | 24.15 | 23.56 | 23.57 | 23.38 | -1.09% | 161,182 |
| Mar 17, 2025 | 23.15 | 24.19 | 23.01 | 23.83 | 23.63 | 2.94% | 219,846 |
| Mar 14, 2025 | 21.47 | 23.32 | 21.47 | 23.15 | 22.96 | 7.82% | 324,084 |
| Mar 13, 2025 | 22.50 | 23.05 | 21.46 | 21.47 | 21.29 | -1.42% | 334,301 |
| Mar 12, 2025 | 22.32 | 22.54 | 21.74 | 21.78 | 21.60 | -2.72% | 225,347 |
| Mar 11, 2025 | 23.41 | 23.41 | 21.97 | 22.39 | 22.21 | -4.36% | 232,051 |
| Mar 10, 2025 | 23.55 | 24.31 | 23.28 | 23.41 | 23.22 | -0.81% | 165,881 |
| Mar 7, 2025 | 22.64 | 24.03 | 22.64 | 23.60 | 23.41 | 4.15% | 133,049 |
| Mar 6, 2025 | 21.82 | 22.66 | 21.82 | 22.66 | 22.47 | 3.38% | 144,364 |
| Mar 5, 2025 | 22.29 | 22.50 | 21.84 | 21.92 | 21.74 | -1.70% | 140,635 |
| Mar 4, 2025 | 22.67 | 23.22 | 22.26 | 22.30 | 22.12 | -2.06% | 131,558 |
| Mar 3, 2025 | 22.82 | 23.07 | 22.60 | 22.77 | 22.58 | -0.65% | 131,260 |
| Feb 28, 2025 | 23.00 | 23.49 | 22.61 | 22.92 | 22.73 | 0.09% | 104,399 |
| Feb 27, 2025 | 23.18 | 23.30 | 22.55 | 22.90 | 22.71 | -1.80% | 100,027 |
| Feb 26, 2025 | 23.74 | 23.74 | 23.29 | 23.32 | 23.13 | -1.64% | 110,275 |
| Feb 25, 2025 | 23.33 | 24.01 | 23.04 | 23.71 | 23.52 | 2.24% | 151,654 |
| Feb 24, 2025 | 24.18 | 24.18 | 23.14 | 23.19 | 23.00 | -3.86% | 269,488 |
| Feb 21, 2025 | 24.34 | 24.59 | 23.82 | 24.12 | 23.92 | 0.12% | 135,571 |
| Feb 20, 2025 | 23.54 | 24.14 | 23.44 | 24.09 | 23.89 | 1.69% | 115,713 |
| Feb 19, 2025 | 23.54 | 23.97 | 23.39 | 23.69 | 23.50 | -0.25% | 193,085 |
| Feb 18, 2025 | 24.21 | 24.58 | 23.66 | 23.75 | 23.56 | -1.90% | 163,604 |
| Feb 14, 2025 | 23.93 | 24.51 | 23.85 | 24.21 | 24.01 | 1.89% | 337,274 |
| Feb 13, 2025 | 23.80 | 23.83 | 23.39 | 23.76 | 23.57 | 0.13% | 101,831 |