Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
27.66
+0.27 (0.99%)
Aug 15, 2025, 4:00 PM - Market closed
Calavo Growers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.51 | 27.72 | 27.23 | 27.66 | 27.66 | 0.99% | 141,369 |
| Aug 14, 2025 | 27.61 | 27.61 | 27.02 | 27.39 | 27.39 | -1.05% | 143,809 |
| Aug 13, 2025 | 27.67 | 27.96 | 27.60 | 27.68 | 27.68 | 0.04% | 129,824 |
| Aug 12, 2025 | 27.92 | 28.59 | 27.34 | 27.67 | 27.67 | -0.32% | 213,372 |
| Aug 11, 2025 | 27.53 | 27.96 | 27.28 | 27.76 | 27.76 | 0.84% | 212,501 |
| Aug 8, 2025 | 26.00 | 27.70 | 26.00 | 27.53 | 27.53 | 2.11% | 184,177 |
| Aug 7, 2025 | 26.76 | 27.16 | 26.63 | 26.96 | 26.96 | 1.13% | 212,129 |
| Aug 6, 2025 | 26.21 | 26.77 | 26.18 | 26.66 | 26.66 | 1.48% | 177,798 |
| Aug 5, 2025 | 26.44 | 26.66 | 26.19 | 26.27 | 26.27 | -0.79% | 198,317 |
| Aug 4, 2025 | 26.47 | 26.74 | 26.34 | 26.48 | 26.48 | 0.61% | 183,878 |
| Aug 1, 2025 | 26.30 | 26.47 | 25.65 | 26.32 | 26.32 | 0.08% | 189,178 |
| Jul 31, 2025 | 26.26 | 26.57 | 26.18 | 26.30 | 26.30 | -0.68% | 228,331 |
| Jul 30, 2025 | 26.38 | 26.89 | 26.30 | 26.48 | 26.48 | 1.03% | 170,982 |
| Jul 29, 2025 | 26.44 | 26.64 | 26.07 | 26.21 | 26.21 | -0.38% | 132,238 |
| Jul 28, 2025 | 26.15 | 26.49 | 25.98 | 26.31 | 26.31 | -0.04% | 121,263 |
| Jul 25, 2025 | 26.32 | 26.50 | 25.91 | 26.32 | 26.32 | 0.19% | 154,444 |
| Jul 24, 2025 | 27.00 | 27.05 | 26.25 | 26.27 | 26.27 | -2.70% | 144,871 |
| Jul 23, 2025 | 26.77 | 27.30 | 26.56 | 27.00 | 27.00 | 1.12% | 165,685 |
| Jul 22, 2025 | 26.30 | 26.96 | 26.30 | 26.70 | 26.70 | 1.25% | 157,694 |
| Jul 21, 2025 | 26.58 | 26.59 | 26.23 | 26.37 | 26.37 | -0.15% | 137,545 |
| Jul 18, 2025 | 26.72 | 26.96 | 26.40 | 26.41 | 26.41 | -0.86% | 174,365 |
| Jul 17, 2025 | 26.20 | 26.69 | 26.10 | 26.64 | 26.64 | 1.72% | 179,752 |
| Jul 16, 2025 | 26.35 | 26.50 | 26.16 | 26.19 | 26.19 | -0.15% | 162,024 |
| Jul 15, 2025 | 26.71 | 26.88 | 26.20 | 26.23 | 26.23 | -1.94% | 246,932 |
| Jul 14, 2025 | 26.62 | 26.90 | 26.21 | 26.75 | 26.75 | 0.26% | 154,131 |
| Jul 11, 2025 | 27.17 | 27.46 | 26.66 | 26.68 | 26.68 | -2.52% | 343,653 |
| Jul 10, 2025 | 26.78 | 27.59 | 26.69 | 27.37 | 27.37 | 2.62% | 335,595 |
| Jul 9, 2025 | 27.18 | 27.18 | 26.36 | 26.67 | 26.67 | -1.04% | 203,908 |
| Jul 8, 2025 | 26.79 | 27.00 | 26.30 | 26.95 | 26.95 | 0.90% | 280,724 |
| Jul 7, 2025 | 27.50 | 27.50 | 26.61 | 26.71 | 26.71 | -2.84% | 303,896 |
| Jul 3, 2025 | 27.46 | 27.52 | 27.01 | 27.49 | 27.49 | 0.18% | 150,104 |
| Jul 2, 2025 | 27.67 | 27.81 | 26.82 | 27.44 | 27.44 | -0.15% | 289,127 |
| Jul 1, 2025 | 26.58 | 27.68 | 26.58 | 27.48 | 27.48 | 3.35% | 318,715 |
| Jun 30, 2025 | 26.65 | 26.78 | 26.05 | 26.59 | 26.59 | -1.12% | 229,354 |
| Jun 27, 2025 | 26.66 | 26.94 | 26.18 | 26.89 | 26.69 | 1.24% | 744,445 |
| Jun 26, 2025 | 26.67 | 26.82 | 25.93 | 26.56 | 26.36 | -0.26% | 289,076 |
| Jun 25, 2025 | 26.91 | 27.26 | 26.15 | 26.63 | 26.43 | -1.37% | 268,256 |
| Jun 24, 2025 | 27.17 | 27.68 | 26.84 | 27.00 | 26.80 | -0.33% | 180,326 |
| Jun 23, 2025 | 27.68 | 27.98 | 26.93 | 27.09 | 26.89 | -2.38% | 349,686 |
| Jun 20, 2025 | 27.28 | 27.83 | 27.05 | 27.75 | 27.54 | 1.72% | 473,646 |
| Jun 18, 2025 | 27.03 | 27.94 | 27.03 | 27.28 | 27.08 | 1.19% | 403,189 |
| Jun 17, 2025 | 27.23 | 27.75 | 26.88 | 26.96 | 26.76 | -2.60% | 295,221 |
| Jun 16, 2025 | 27.66 | 28.15 | 27.37 | 27.68 | 27.47 | 0.07% | 437,016 |
| Jun 13, 2025 | 27.34 | 27.91 | 26.90 | 27.66 | 27.45 | -0.07% | 646,999 |
| Jun 12, 2025 | 26.36 | 27.88 | 25.09 | 27.68 | 27.47 | 17.39% | 2,487,384 |
| Jun 11, 2025 | 23.20 | 23.64 | 22.39 | 23.58 | 23.40 | 1.73% | 803,995 |
| Jun 10, 2025 | 24.00 | 24.33 | 22.60 | 23.18 | 23.01 | -16.26% | 1,679,207 |
| Jun 9, 2025 | 27.72 | 28.15 | 27.15 | 27.68 | 27.47 | - | 836,936 |
| Jun 6, 2025 | 26.85 | 27.68 | 26.61 | 27.68 | 27.47 | 4.02% | 269,373 |
| Jun 5, 2025 | 26.62 | 26.72 | 25.90 | 26.61 | 26.41 | -0.30% | 223,357 |