Calavo Growers Inc. (CVGW)
24.11
0.42 (1.77%)
At close: Feb 20, 2025, 3:59 PM
24.09
-0.08%
After-hours: Feb 20, 2025, 04:36 PM EST
CVGW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 23.54 | 23.97 | 23.39 | 23.69 | -0.06 | -0.25% | 98,185 |
| Feb 18, 2025 | 24.21 | 24.58 | 23.66 | 23.75 | -0.46 | -1.90% | 163,604 |
| Feb 14, 2025 | 23.93 | 24.51 | 23.85 | 24.21 | 0.45 | 1.89% | 337,300 |
| Feb 13, 2025 | 23.80 | 23.83 | 23.39 | 23.76 | 0.03 | 0.13% | 101,831 |
| Feb 12, 2025 | 22.96 | 23.87 | 22.96 | 23.73 | 0.58 | 2.51% | 241,300 |
| Feb 11, 2025 | 22.08 | 23.19 | 22.08 | 23.15 | 0.93 | 4.19% | 303,818 |
| Feb 10, 2025 | 22.15 | 22.39 | 22.04 | 22.22 | 0.13 | 0.59% | 204,600 |
| Feb 7, 2025 | 22.70 | 22.72 | 22.01 | 22.09 | -0.61 | -2.69% | 165,122 |
| Feb 6, 2025 | 22.83 | 22.83 | 22.39 | 22.70 | 0.10 | 0.44% | 99,500 |
| Feb 5, 2025 | 22.48 | 22.62 | 22.19 | 22.60 | 0.24 | 1.07% | 124,540 |
| Feb 4, 2025 | 22.39 | 22.56 | 22.16 | 22.36 | -0.05 | -0.22% | 140,000 |
| Feb 3, 2025 | 22.00 | 22.97 | 22.00 | 22.41 | -0.48 | -2.10% | 143,600 |
| Jan 31, 2025 | 23.23 | 23.60 | 22.68 | 22.89 | -0.45 | -1.93% | 159,331 |
| Jan 30, 2025 | 23.72 | 23.75 | 23.17 | 23.34 | -0.32 | -1.35% | 149,710 |
| Jan 29, 2025 | 23.67 | 23.72 | 23.23 | 23.66 | -0.06 | -0.25% | 184,600 |
| Jan 28, 2025 | 24.50 | 24.50 | 23.70 | 23.72 | -0.64 | -2.63% | 115,921 |
| Jan 27, 2025 | 24.18 | 24.96 | 24.18 | 24.36 | 0.38 | 1.58% | 127,400 |
| Jan 24, 2025 | 23.99 | 24.29 | 23.82 | 23.98 | -0.17 | -0.70% | 139,609 |
| Jan 23, 2025 | 23.55 | 24.15 | 23.50 | 24.15 | 0.51 | 2.16% | 173,100 |
| Jan 22, 2025 | 24.70 | 25.10 | 23.60 | 23.64 | -1.17 | -4.72% | 209,700 |
| Jan 21, 2025 | 24.56 | 24.92 | 24.42 | 24.81 | 0.12 | 0.49% | 142,211 |
| Jan 17, 2025 | 24.39 | 25.10 | 24.21 | 24.69 | 0.37 | 1.52% | 357,635 |
| Jan 16, 2025 | 22.74 | 24.50 | 22.69 | 24.32 | 1.80 | 7.99% | 391,800 |
| Jan 15, 2025 | 22.99 | 24.45 | 22.00 | 22.52 | -1.64 | -6.79% | 790,900 |
| Jan 14, 2025 | 23.70 | 24.20 | 23.55 | 24.16 | 0.59 | 2.50% | 310,100 |
| Jan 13, 2025 | 23.12 | 23.67 | 23.03 | 23.57 | 0.23 | 0.99% | 136,600 |
| Jan 10, 2025 | 23.42 | 23.45 | 22.95 | 23.34 | -0.51 | -2.14% | 266,322 |
| Jan 8, 2025 | 23.50 | 23.94 | 23.01 | 23.85 | 0.07 | 0.29% | 325,400 |
| Jan 7, 2025 | 23.69 | 24.05 | 23.35 | 23.78 | -0.05 | -0.21% | 169,317 |
| Jan 6, 2025 | 25.41 | 25.54 | 23.77 | 23.83 | -1.65 | -6.48% | 195,235 |
| Jan 3, 2025 | 25.52 | 25.60 | 25.26 | 25.48 | -0.02 | -0.08% | 150,321 |
| Jan 2, 2025 | 25.69 | 25.88 | 25.25 | 25.50 | 0.00 | 0.00% | 129,600 |
| Dec 31, 2024 | 25.57 | 25.66 | 25.37 | 25.50 | -0.01 | -0.04% | 144,800 |
| Dec 30, 2024 | 25.41 | 25.62 | 25.12 | 25.51 | 0.01 | 0.04% | 144,600 |
| Dec 27, 2024 | 25.30 | 25.56 | 25.12 | 25.50 | 0.08 | 0.31% | 96,700 |
| Dec 26, 2024 | 25.17 | 25.51 | 25.17 | 25.42 | 0.18 | 0.71% | 94,500 |
| Dec 24, 2024 | 25.18 | 25.31 | 24.87 | 25.24 | 0.12 | 0.48% | 55,000 |
| Dec 23, 2024 | 25.55 | 25.75 | 25.03 | 25.12 | -0.53 | -2.07% | 115,029 |
| Dec 20, 2024 | 24.84 | 26.15 | 24.84 | 25.65 | 0.56 | 2.23% | 342,849 |
| Dec 19, 2024 | 25.30 | 25.37 | 24.53 | 25.09 | -0.04 | -0.16% | 149,841 |
| Dec 18, 2024 | 26.20 | 26.23 | 25.08 | 25.13 | -0.98 | -3.75% | 171,005 |
| Dec 17, 2024 | 26.37 | 26.49 | 26.01 | 26.11 | -0.44 | -1.66% | 114,528 |
| Dec 16, 2024 | 26.52 | 26.99 | 26.35 | 26.55 | -0.03 | -0.11% | 101,900 |
| Dec 13, 2024 | 26.34 | 26.61 | 26.02 | 26.58 | 0.15 | 0.57% | 140,948 |
| Dec 12, 2024 | 26.60 | 26.80 | 26.10 | 26.43 | -0.15 | -0.56% | 84,544 |
| Dec 11, 2024 | 27.12 | 27.12 | 25.77 | 26.58 | -0.39 | -1.45% | 224,701 |
| Dec 10, 2024 | 26.43 | 27.02 | 26.11 | 26.97 | 0.55 | 2.08% | 99,100 |
| Dec 9, 2024 | 26.00 | 26.66 | 25.96 | 26.42 | 0.50 | 1.93% | 176,017 |
| Dec 6, 2024 | 26.51 | 27.39 | 25.81 | 25.92 | -0.37 | -1.41% | 145,900 |
| Dec 5, 2024 | 26.79 | 26.93 | 26.03 | 26.29 | -0.49 | -1.83% | 195,500 |