Skip to main content
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
25.85
-0.03 (-0.12%)
At close: Mar 9, 2026, 4:00 PM EDT
25.83
-0.02 (-0.08%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9625.9625.2325.8325.83-0.19%239,559
Mar 6, 202625.6625.9525.4425.8825.880.23%106,491
Mar 5, 202626.5426.5425.7425.8225.82-2.82%154,425
Mar 4, 202626.3926.6526.1226.5726.570.68%111,307
Mar 3, 202626.5026.6326.1026.3926.39-1.57%89,597
Mar 2, 202626.5827.0726.5026.8126.81-0.11%244,269
Feb 27, 202626.3926.9726.1626.8426.841.09%123,668
Feb 26, 202626.8227.0026.5326.5526.55-0.75%120,339
Feb 25, 202626.5526.7526.1226.7526.750.75%119,440
Feb 24, 202626.1826.6226.0326.5526.551.53%115,672
Feb 23, 202626.4426.4425.9826.1526.15-1.13%136,017
Feb 20, 202626.6026.7926.3226.4526.45-0.23%109,441
Feb 19, 202626.4526.7826.2426.5126.51-0.19%418,764
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
Dec 8, 202520.6820.7720.2620.3320.15-1.64%241,180
Dec 5, 202520.6920.9020.5520.6720.48-0.29%223,107
Dec 4, 202520.2320.7420.2120.7320.542.42%229,323
Dec 3, 202520.6020.8320.0820.2420.06-1.99%356,151
Dec 2, 202520.6420.9220.3820.6520.46-0.29%379,381
Dec 1, 202520.4520.8820.3920.7120.521.07%354,526
Nov 28, 202520.3520.7520.1320.4920.310.94%271,823
Nov 26, 202519.1520.3019.0020.3020.127.92%540,322
Nov 25, 202518.5918.9118.5018.8118.641.46%256,505
Nov 24, 202518.8119.0818.4018.5418.37-1.44%664,624
Nov 21, 202518.9919.4118.7218.8118.64-0.79%433,644
Nov 20, 202518.8219.0418.5918.9618.790.90%332,889
Nov 19, 202519.1119.5618.5418.7918.62-1.26%440,210
Nov 18, 202519.7119.9318.9719.0318.86-3.60%603,504
Nov 17, 202521.0021.0219.7319.7419.56-5.41%379,686
Nov 14, 202522.0222.0620.6620.8720.68-4.70%360,249
Nov 13, 202522.1522.1521.3921.9021.70-1.04%396,291
Nov 12, 202521.7922.9621.5122.1321.93-0.58%723,272
Nov 11, 202522.3922.6621.8522.2622.060.13%194,836
Nov 10, 202521.9922.7921.9222.2322.031.97%219,219
Nov 7, 202521.8922.0921.5121.8021.600.05%177,563
Nov 6, 202522.5222.6321.7721.7921.59-2.81%216,518
Nov 5, 202522.4922.6922.3222.4222.22-0.36%170,001
Nov 4, 202522.1322.5722.1222.5022.301.40%167,557
Nov 3, 202522.2122.5022.0622.1921.99-0.09%175,842
Oct 31, 202522.1722.3622.0922.2122.01-0.54%121,628
Oct 30, 202522.3522.4422.1322.3322.13-0.04%211,937
Oct 29, 202523.1823.1822.2422.3422.14-3.75%214,215
Oct 28, 202523.2323.4522.9823.2123.00-0.47%118,334
Oct 27, 202523.3323.5623.1523.3223.110.13%146,209
Oct 24, 202523.9124.0223.2223.2923.08-1.90%160,177
Oct 23, 202523.9523.9523.4423.7423.53-0.84%187,964
Oct 22, 202523.7824.4023.5523.9423.721.01%169,114
Oct 21, 202523.8023.8523.5423.7023.49-0.38%161,468
Oct 20, 202523.7523.9523.5523.7923.58-0.08%120,760
Oct 17, 202523.7123.9523.5823.8123.600.59%140,769
Oct 16, 202524.4524.6023.5623.6723.46-3.15%186,042
Oct 15, 202525.0225.0724.2724.4424.22-2.20%156,953
Oct 14, 202524.6725.2024.5024.9924.760.97%189,428