Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
28.12
+0.33 (1.21%)
At close: Apr 24, 2026, 4:00 PM EDT
28.13
+0.02 (0.05%)
After-hours: Apr 24, 2026, 4:10 PM EDT

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202627.6828.1627.6228.1328.130.54%285,164
Apr 23, 202627.9028.3727.9027.9827.780.43%228,385
Apr 22, 202627.4027.9927.4027.8627.661.79%258,412
Apr 21, 202627.5227.9327.2827.3727.17-1.12%620,816
Apr 20, 202627.6128.5827.3727.6827.481.88%752,075
Apr 17, 202626.8327.4126.6327.1726.981.87%355,513
Apr 16, 202626.8926.9326.5026.6726.480.11%550,482
Apr 15, 202627.6027.6026.5926.6426.45-3.48%369,094
Apr 14, 202627.4027.7527.2727.6027.400.51%288,944
Apr 13, 202627.6327.6327.2227.4627.26-0.62%266,759
Apr 10, 202627.5927.7027.4427.6327.43-0.18%153,872
Apr 9, 202627.8028.2027.5727.6827.48-1.35%251,209
Apr 8, 202628.0028.2527.8528.0627.861.23%187,704
Apr 7, 202627.2427.8326.9427.7227.521.76%277,510
Apr 6, 202626.7927.3326.7727.2427.051.45%247,555
Apr 2, 202626.0726.8926.0426.8526.662.56%149,533
Apr 1, 202625.6826.2725.6826.1825.991.51%232,251
Mar 31, 202626.1526.1525.7025.7925.41-0.35%190,336
Mar 30, 202626.5126.5125.8125.8825.50-1.97%219,755
Mar 27, 202626.0826.7726.0826.4026.010.49%386,878
Mar 26, 202625.7226.6725.7226.2725.881.27%339,895
Mar 25, 202625.6226.0625.5125.9425.551.69%304,198
Mar 24, 202624.4125.6624.4125.5125.133.53%223,912
Mar 23, 202624.1624.9823.8024.6424.273.57%254,215
Mar 20, 202624.3224.4423.7723.7923.44-2.58%399,701
Mar 19, 202624.4824.6524.2324.4224.06-0.61%283,665
Mar 18, 202624.1825.0224.1824.5724.210.86%342,529
Mar 17, 202624.2224.4524.0224.3624.001.12%274,481
Mar 16, 202623.6924.3523.6224.0923.731.77%200,279
Mar 13, 202624.9824.9823.0423.6723.32-5.28%804,779
Mar 12, 202624.9225.3224.9224.9924.62-0.68%117,937
Mar 11, 202625.3625.7524.9625.1624.79-0.71%217,952
Mar 10, 202625.8626.1225.3325.3424.96-1.90%199,734
Mar 9, 202625.9625.9625.2325.8325.45-0.19%239,559
Mar 6, 202625.6625.9525.4425.8825.500.23%106,491
Mar 5, 202626.5426.5425.7425.8225.44-2.82%154,425
Mar 4, 202626.3926.6526.1226.5726.180.68%117,229
Mar 3, 202626.5026.6326.1026.3926.00-1.57%89,631
Mar 2, 202626.5827.0726.5026.8126.41-0.11%244,269
Feb 27, 202626.3926.9726.1626.8426.441.09%123,668
Feb 26, 202626.8227.0026.5326.5526.16-0.75%120,339
Feb 25, 202626.5526.7526.1226.7526.350.75%119,440
Feb 24, 202626.1826.6226.0326.5526.161.53%115,672
Feb 23, 202626.4426.4425.9826.1525.76-1.13%136,017
Feb 20, 202626.6026.7926.3226.4526.06-0.23%109,441
Feb 19, 202626.4526.7826.2426.5126.12-0.19%418,764
Feb 18, 202626.0126.7325.8626.5626.172.23%357,756
Feb 17, 202626.2426.2725.7625.9825.59-0.35%119,020
Feb 13, 202625.3226.2825.3026.0725.682.96%380,852
Feb 12, 202625.2525.5525.2425.3224.940.92%175,099