Calavo Growers Inc. (CVGW)
NASDAQ: CVGW
· Real-Time Price · USD
26.17
0.20 (0.77%)
At close: Oct 03, 2025, 3:59 PM
26.17
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
CVGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.02 | 26.66 | 25.91 | 26.17 | 26.17 | 0.77% | 189,180 |
| Oct 2, 2025 | 25.95 | 25.99 | 25.37 | 25.97 | 25.97 | 0.23% | 223,242 |
| Oct 1, 2025 | 25.72 | 26.16 | 25.58 | 25.91 | 25.91 | 0.66% | 210,400 |
| Sep 30, 2025 | 25.77 | 26.15 | 25.50 | 25.74 | 25.74 | -0.69% | 313,931 |
| Sep 29, 2025 | 26.21 | 26.36 | 25.72 | 25.92 | 25.72 | -1.22% | 143,506 |
| Sep 26, 2025 | 26.01 | 26.25 | 25.80 | 26.24 | 26.04 | 0.19% | 213,841 |
| Sep 25, 2025 | 26.36 | 26.44 | 25.98 | 26.19 | 25.99 | -0.38% | 184,000 |
| Sep 24, 2025 | 26.62 | 26.77 | 26.23 | 26.29 | 26.09 | -1.20% | 160,216 |
| Sep 23, 2025 | 26.91 | 26.95 | 26.35 | 26.61 | 26.40 | -0.82% | 165,700 |
| Sep 22, 2025 | 27.43 | 27.74 | 26.52 | 26.83 | 26.62 | -2.33% | 176,130 |
| Sep 19, 2025 | 27.82 | 28.15 | 27.41 | 27.47 | 27.26 | -1.26% | 351,148 |
| Sep 18, 2025 | 27.63 | 27.86 | 27.62 | 27.82 | 27.61 | 0.72% | 205,300 |
| Sep 17, 2025 | 27.22 | 28.04 | 27.22 | 27.62 | 27.41 | 1.43% | 191,544 |
| Sep 16, 2025 | 27.39 | 27.47 | 27.12 | 27.23 | 27.02 | -0.80% | 137,200 |
| Sep 15, 2025 | 27.32 | 27.46 | 27.01 | 27.45 | 27.24 | 0.29% | 161,500 |
| Sep 12, 2025 | 27.58 | 27.97 | 27.12 | 27.37 | 27.16 | -1.40% | 223,900 |
| Sep 11, 2025 | 26.96 | 27.85 | 26.82 | 27.76 | 27.55 | 3.43% | 212,400 |
| Sep 10, 2025 | 25.70 | 28.72 | 25.41 | 26.84 | 26.63 | -2.54% | 547,876 |
| Sep 9, 2025 | 27.26 | 27.89 | 27.26 | 27.54 | 27.33 | 1.21% | 297,805 |
| Sep 8, 2025 | 27.40 | 27.40 | 27.02 | 27.21 | 27.00 | 0.11% | 158,900 |
Page 1 of 136