Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
26.45
-0.06 (-0.23%)
Feb 20, 2026, 4:00 PM EST - Market closed

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.6026.7926.3226.4526.45-0.23%109,441
Feb 19, 202626.4526.7826.2426.5126.51-0.19%418,762
Feb 18, 202626.0126.7325.8626.5626.562.23%357,756
Feb 17, 202626.2426.2725.7625.9825.98-0.35%119,020
Feb 13, 202625.3226.2825.3026.0726.072.96%380,852
Feb 12, 202625.2525.5525.2425.3225.320.92%175,099
Feb 11, 202625.1225.3225.0125.0925.09-320,824
Feb 10, 202625.0225.2824.9225.0925.090.24%234,602
Feb 9, 202625.4725.5225.0225.0325.03-1.57%256,378
Feb 6, 202625.5925.6225.3125.4325.43-0.27%272,168
Feb 5, 202625.5225.9225.2025.5025.500.16%667,027
Feb 4, 202625.4225.8925.4125.4625.460.75%320,903
Feb 3, 202625.3325.6424.7125.2725.27-0.39%368,917
Feb 2, 202625.2425.5925.1625.3725.37-0.28%317,013
Jan 30, 202625.0025.5325.0025.4425.441.60%331,481
Jan 29, 202624.8325.2524.8325.0425.040.68%490,043
Jan 28, 202624.9025.4324.7124.8724.87-0.32%385,061
Jan 27, 202625.0525.0824.7024.9524.95-0.56%475,117
Jan 26, 202624.8125.2724.2225.0925.09-0.24%635,116
Jan 23, 202626.0926.1824.8825.1525.15-3.27%886,206
Jan 22, 202625.9727.5425.7926.0026.00-1.33%1,878,092
Jan 21, 202625.9126.5725.9126.3526.351.78%1,302,791
Jan 20, 202625.5626.1225.3425.8925.89-0.12%1,015,962
Jan 16, 202625.6426.0425.0125.9225.921.17%1,655,680
Jan 15, 202624.9025.6723.4025.6225.6213.46%2,641,555
Jan 14, 202622.2022.7122.2022.5822.581.71%379,564
Jan 13, 202621.9822.3221.8522.2022.200.09%271,078
Jan 12, 202622.1022.4622.0122.1821.980.18%406,890
Jan 9, 202622.0022.2721.8222.1421.940.68%193,991
Jan 8, 202621.5022.0121.5021.9921.791.85%146,755
Jan 7, 202621.4621.6421.0521.5921.400.61%228,321
Jan 6, 202621.3921.8021.3921.4621.270.28%235,328
Jan 5, 202621.6122.0621.3621.4021.21-1.83%284,342
Jan 2, 202621.7621.8721.4021.8021.600.23%189,583
Dec 31, 202521.2121.7621.2121.7521.552.74%296,981
Dec 30, 202521.5221.7921.1121.1720.98-1.63%175,152
Dec 29, 202521.5522.0221.4821.5221.33-1.19%245,328
Dec 26, 202521.7922.0021.5621.7821.580.23%153,753
Dec 24, 202521.6321.7621.4421.7321.530.42%79,107
Dec 23, 202521.6921.8521.4521.6421.44-0.41%207,377
Dec 22, 202521.9822.2421.6221.7321.53-1.54%221,762
Dec 19, 202522.1622.2621.9122.0721.87-0.18%420,494
Dec 18, 202521.8922.4921.8722.1121.911.01%239,413
Dec 17, 202521.7121.9621.6721.8921.690.32%317,499
Dec 16, 202521.3321.8621.3221.8221.621.44%182,104
Dec 15, 202521.5621.6921.2721.5121.320.33%302,311
Dec 12, 202521.2521.6821.1721.4421.250.05%302,981
Dec 11, 202520.9821.5720.9821.4321.242.14%342,020
Dec 10, 202520.3221.1020.2520.9820.793.25%349,401
Dec 9, 202520.2820.4820.1520.3220.14-0.05%230,318