Skip to main content
logo
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
26.46
-0.35 (-1.31%)
At close: May 15, 2026, 4:00 PM EDT
26.40
-0.06 (-0.23%)
After-hours: May 15, 2026, 7:46 PM EDT

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.7626.8126.4426.4626.46-1.31%177,536
May 14, 202627.1527.2926.8026.8126.81-0.33%134,390
May 13, 202627.0527.2026.8326.9026.90-0.66%189,994
May 12, 202627.2827.2926.9527.0827.08-0.29%196,320
May 11, 202627.3927.6127.1427.1627.16-1.13%317,606
May 8, 202627.7427.8227.4727.4727.47-0.83%346,287
May 7, 202627.9028.0327.5627.7027.70-1.04%156,586
May 6, 202628.1928.2327.8827.9927.99-0.14%381,405
May 5, 202627.6428.1627.6028.0328.031.41%324,270
May 4, 202627.9328.2127.5627.6427.64-1.67%333,699
May 1, 202628.0428.3028.0228.1128.11-0.18%189,316
Apr 30, 202627.9128.3227.9128.1628.160.32%242,379
Apr 29, 202627.8028.2627.8028.0728.070.29%495,621
Apr 28, 202628.6928.9827.7427.9927.99-1.86%500,439
Apr 27, 202627.9728.5627.9728.5228.521.39%523,659
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, 202627.5227.9327.2827.3727.18-1.12%620,816
Apr 20, 202627.6128.5827.3727.6827.491.88%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, 202627.4027.7527.2727.6027.410.51%288,944
Apr 13, 202627.6327.6327.2227.4627.27-0.62%266,759
Apr 10, 202627.5927.7027.4427.6327.44-0.18%153,872
Apr 9, 202627.8028.2027.5727.6827.49-1.35%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, 202625.6826.2725.6826.1826.001.51%232,251
Mar 31, 202626.1526.1525.7025.7925.61-0.35%190,336
Mar 30, 202626.5126.5125.8125.8825.70-1.97%219,755
Mar 27, 202626.0826.7726.0826.4026.210.49%386,878
Mar 26, 202625.7226.6725.7226.2726.091.27%339,895
Mar 25, 202625.6226.0625.5125.9425.761.69%304,198
Mar 24, 202624.4125.6624.4125.5125.333.53%223,912
Mar 23, 202624.1624.9823.8024.6424.473.57%254,215
Mar 20, 202624.3224.4423.7723.7923.62-2.58%399,701
Mar 19, 202624.4824.6524.2324.4224.25-0.61%283,665
Mar 18, 202624.1825.0224.1824.5724.400.86%342,529
Mar 17, 202624.2224.4524.0224.3624.191.12%274,481
Mar 16, 202623.6924.3523.6224.0923.921.77%200,279
Mar 13, 202624.9824.9823.0423.6723.50-5.28%804,779
Mar 12, 202624.9225.3224.9224.9924.81-0.68%117,937
Mar 11, 202625.3625.7524.9625.1624.98-0.71%217,952
Mar 10, 202625.8626.1225.3325.3425.16-1.90%199,734
Mar 9, 202625.9625.9625.2325.8325.65-0.19%239,559
Mar 6, 202625.6625.9525.4425.8825.700.23%106,491