Calavo Growers, Inc. - CVGW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	27.67	27.44	27.44	27.81	26.82	289,127
July 01, 2025	26.58	27.48	27.48	27.68	26.58	318,715
June 30, 2025	26.65	26.59	26.59	26.78	26.05	229,400
June 27, 2025	26.66	26.89	26.89	26.94	26.18	744,445
June 26, 2025	26.67	26.56	26.56	26.82	25.93	289,076
June 25, 2025	26.91	26.63	26.63	27.26	26.15	268,300
June 24, 2025	27.17	27	27	27.68	26.84	180,326
June 23, 2025	27.68	27.09	27.09	27.98	26.93	349,686
June 20, 2025	27.28	27.75	27.75	27.83	27.05	473,646
June 18, 2025	27.03	27.28	27.28	27.94	27.03	403,200
June 17, 2025	27.23	26.96	26.96	27.75	26.88	295,221
June 16, 2025	27.66	27.68	27.68	28.15	27.37	437,016
June 13, 2025	27.34	27.66	27.66	27.91	26.9	646,999
June 12, 2025	26.36	27.68	27.68	27.88	25.09	2.49M
June 11, 2025	23.18	23.58	23.58	23.65	22.39	747,702
June 10, 2025	24	23.18	23.18	24.33	22.6	1.68M
June 09, 2025	27.72	27.68	27.68	28.15	27.15	836,936
June 06, 2025	26.85	27.68	27.68	27.68	26.61	269,400
June 05, 2025	26.62	26.61	26.61	26.72	25.9	223,400
June 04, 2025	27.11	26.69	26.69	27.2	26.41	278,313
June 03, 2025	27.41	27.12	27.12	27.65	26.96	349,012
June 02, 2025	27.55	27.45	27.45	27.74	26.96	318,100
May 30, 2025	26.78	27.55	27.55	27.74	26.75	501,435
May 29, 2025	26.52	26.91	26.91	26.94	26.31	134,600
May 28, 2025	26.48	26.58	26.58	26.96	26.28	122,408
May 27, 2025	25.65	26.52	26.52	26.55	25.54	258,517
May 23, 2025	25.43	25.58	25.58	25.74	25.32	111,005
May 22, 2025	26.23	25.51	25.51	26.32	25.51	131,800
May 21, 2025	26.8	26.31	26.31	26.81	26.1	104,370
May 20, 2025	26.74	26.88	26.88	27.04	26.61	140,400
May 19, 2025	26.75	26.81	26.81	26.85	26.29	133,600
May 16, 2025	26.1	26.9	26.9	26.99	25.75	205,000
May 15, 2025	25.67	26.18	26.18	26.18	25.52	139,238
May 14, 2025	26.02	25.62	25.58	26.02	25.47	276,161
May 13, 2025	26.16	26.03	26.03	26.43	25.71	225,952
May 12, 2025	26.19	26.06	26.06	26.19	24.93	259,000
May 09, 2025	26.15	25.54	25.54	26.79	25.52	181,500
May 08, 2025	26.05	26.12	26.12	26.27	25.81	211,639
May 07, 2025	26.65	26.04	26.04	27.07	25.91	185,949
May 06, 2025	26.94	26.58	26.58	27.11	26.54	163,615
May 05, 2025	27.13	27.09	27.09	27.49	26.95	177,400
May 02, 2025	27.13	27.15	27.15	27.37	27.01	224,450
May 01, 2025	27.48	27.02	27.02	27.49	26.98	246,000
April 30, 2025	26.85	27.62	27.62	27.82	26.34	469,418
April 29, 2025	26.76	26.88	26.88	26.93	26.34	140,733
April 28, 2025	27.2	26.8	26.8	27.35	26.62	151,100
April 25, 2025	27.32	27.21	27.21	27.32	26.49	147,635
April 24, 2025	27.98	27.33	27.33	28.11	27.15	230,347
April 23, 2025	27.8	28.18	28.18	28.37	27.27	478,666
April 22, 2025	27.01	27.75	27.75	27.81	26.6	429,241
April 21, 2025	26.21	26.66	26.66	27.45	26.01	581,149
April 17, 2025	24.48	26.17	26.17	26.23	24.48	454,790
April 16, 2025	25.07	24.66	24.66	25.63	24.15	190,974
April 15, 2025	24.75	24.1	24.1	24.94	23.98	156,800
April 14, 2025	23.98	24.8	24.8	24.83	23.67	204,742
April 11, 2025	23.32	23.97	24	24.09	23.18	263,655
April 10, 2025	22.42	22.74	22.74	23.33	22.42	159,569
April 09, 2025	22.75	22.89	22.89	23.62	22.34	258,525
April 08, 2025	23.53	22.9	22.9	23.73	22.74	127,644
April 07, 2025	23.18	23.52	23.52	23.83	22.61	219,336

Calavo Growers, Inc. (CVGW) NASDAQ