Calavo Growers Inc. (CVGW)
NASDAQ: CVGW
· Real-Time Price · USD
27.39
-0.29 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
27.39
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.61 | 27.61 | 27.01 | 27.39 | 27.39 | -1.05% | 143,674 |
| 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% | 213,400 |
| 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% | 184,200 |
| 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% | 177,800 |
| 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% | 183,900 |
| Aug 1, 2025 | 26.30 | 26.47 | 25.65 | 26.32 | 26.32 | 0.08% | 189,200 |
| 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% | 171,000 |
| 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% | 121,300 |
| 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% | 144,900 |
| Jul 23, 2025 | 26.77 | 27.30 | 26.56 | 27.00 | 27.00 | 1.12% | 165,700 |
| Jul 22, 2025 | 26.30 | 26.96 | 26.30 | 26.70 | 26.70 | 1.25% | 157,700 |
| 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% | 174,400 |