Skip to main content
Calavo Growers, Inc. (CVGW)
NASDAQ: CVGW · Real-Time Price · USD
27.99
-0.53 (-1.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Calavo Growers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6928.9827.7427.9927.99-1.86%500,401
Apr 27, 202627.9728.5627.9728.5228.521.39%523,646
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
Feb 11, 202625.1225.3225.0125.0924.72-320,824
Feb 10, 202625.0225.2824.9225.0924.720.24%234,602
Feb 9, 202625.4725.5225.0225.0324.66-1.57%256,378
Feb 6, 202625.5925.6225.3125.4325.05-0.27%272,168
Feb 5, 202625.5225.9225.2025.5025.120.16%667,027
Feb 4, 202625.4225.8925.4125.4625.080.75%320,903
Feb 3, 202625.3325.6424.7125.2724.89-0.39%368,917
Feb 2, 202625.2425.5925.1625.3724.99-0.28%317,013
Jan 30, 202625.0025.5325.0025.4425.061.60%331,481
Jan 29, 202624.8325.2524.8325.0424.670.68%490,043
Jan 28, 202624.9025.4324.7124.8724.50-0.32%385,061
Jan 27, 202625.0525.0824.7024.9524.58-0.56%475,117
Jan 26, 202624.8125.2724.2225.0924.72-0.24%635,116
Jan 23, 202626.0926.1824.8825.1524.78-3.27%886,206
Jan 22, 202625.9727.5425.7926.0025.61-1.33%1,878,092
Jan 21, 202625.9126.5725.9126.3525.961.78%1,302,791
Jan 20, 202625.5626.1225.3425.8925.51-0.12%1,015,962
Jan 16, 202625.6426.0425.0125.9225.541.17%1,655,680
Jan 15, 202624.9025.6723.4025.6225.2413.46%2,641,555
Jan 14, 202622.2022.7122.2022.5822.241.71%379,564
Jan 13, 202621.9822.3221.8522.2021.870.09%271,078
Jan 12, 202622.1022.4622.0122.1821.650.18%406,890
Jan 9, 202622.0022.2721.8222.1421.610.68%193,991
Jan 8, 202621.5022.0121.5021.9921.471.85%146,755
Jan 7, 202621.4621.6421.0521.5921.080.61%228,321
Jan 6, 202621.3921.8021.3921.4620.950.28%235,328
Jan 5, 202621.6122.0621.3621.4020.89-1.83%284,342
Jan 2, 202621.7621.8721.4021.8021.280.23%189,583
Dec 31, 202521.2121.7621.2121.7521.232.74%296,981
Dec 30, 202521.5221.7921.1121.1720.67-1.63%175,152
Dec 29, 202521.5522.0221.4821.5221.01-1.19%245,328
Dec 26, 202521.7922.0021.5621.7821.260.23%153,753
Dec 24, 202521.6321.7621.4421.7321.210.42%79,107
Dec 23, 202521.6921.8521.4521.6421.13-0.41%207,377
Dec 22, 202521.9822.2421.6221.7321.21-1.54%221,762
Dec 19, 202522.1622.2621.9122.0721.55-0.18%420,494
Dec 18, 202521.8922.4921.8722.1121.591.01%239,413
Dec 17, 202521.7121.9621.6721.8921.370.32%317,499
Dec 16, 202521.3321.8621.3221.8221.301.44%182,104
Dec 15, 202521.5621.6921.2721.5121.000.33%302,311
Dec 12, 202521.2521.6821.1721.4420.930.05%302,981
Dec 11, 202520.9821.5720.9821.4320.922.14%342,020
Dec 10, 202520.3221.1020.2520.9820.483.25%349,401
Dec 9, 202520.2820.4820.1520.3219.84-0.05%230,318
Dec 8, 202520.6820.7720.2620.3319.85-1.64%241,180
Dec 5, 202520.6920.9020.5520.6720.18-0.29%223,107
Dec 4, 202520.2320.7420.2120.7320.242.42%229,323
Dec 3, 202520.6020.8320.0820.2419.76-1.99%356,151