Skip to main content
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
27.26
+0.23 (0.85%)
Nov 4, 2024, 4:00 PM EST - Market closed

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202423.6524.2723.3823.7923.630.72%137,726
Jul 30, 202423.3723.8523.1723.6223.460.81%205,306
Jul 29, 202423.7323.7322.8923.4323.27-0.72%208,632
Jul 26, 202424.2224.2323.1823.6023.44-1.46%198,143
Jul 25, 202423.9524.2023.7923.9523.780.04%174,669
Jul 24, 202424.4124.8123.8723.9423.77-2.17%141,783
Jul 23, 202424.6825.0724.2224.4724.30-1.09%225,418
Jul 22, 202424.1425.0423.7824.7424.572.44%227,104
Jul 19, 202424.4124.6823.8824.1523.98-0.58%135,784
Jul 18, 202424.2224.9524.0024.2924.12-0.37%168,337
Jul 17, 202423.6224.6723.6224.3824.212.74%179,184
Jul 16, 202422.3023.7722.2523.7323.577.67%196,093
Jul 15, 202422.5722.7521.9222.0421.89-1.25%194,966
Jul 12, 202422.2122.5021.8122.3222.171.73%173,310
Jul 11, 202421.4121.9921.2221.9421.794.23%195,047
Jul 10, 202421.9021.9020.9021.0520.90-2.95%203,565
Jul 9, 202422.2522.2921.3421.6921.54-2.91%363,467
Jul 8, 202422.2022.5322.0822.3422.191.27%162,511
Jul 5, 202422.3322.3421.6822.0621.91-0.54%178,765
Jul 3, 202422.5522.5721.9322.1822.03-1.86%133,155
Jul 2, 202422.3422.7222.2222.6022.440.94%166,204
Jul 1, 202422.7823.0022.2122.3922.14-1.37%210,421
Jun 28, 202422.5523.0422.2122.7022.441.09%915,182
Jun 27, 202423.1823.1922.4322.4622.20-2.41%154,049
Jun 26, 202423.4623.6422.7423.0122.75-2.71%190,804
Jun 25, 202423.3724.0023.0823.6523.381.76%330,127
Jun 24, 202423.7923.9623.2023.2422.98-3.13%307,367
Jun 21, 202423.5824.4423.5823.9923.721.74%503,314
Jun 20, 202423.8124.6923.4923.5823.31-0.92%205,911
Jun 18, 202425.1425.2223.7323.8023.53-4.91%230,814
Jun 17, 202425.1525.3024.6425.0324.75-0.75%114,833
Jun 14, 202425.3725.4324.9225.2224.94-1.94%115,928
Jun 13, 202426.3826.3825.0125.7225.43-2.21%290,197