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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.89	21.8	21.8	22.09	21.51	177,600
November 06, 2025	22.52	21.79	21.79	22.63	21.77	216,518
November 05, 2025	22.49	22.42	22.42	22.69	22.32	170,001
November 04, 2025	22.13	22.5	22.5	22.57	22.12	167,600
November 03, 2025	22.21	22.19	22.19	22.5	22.06	175,842
October 31, 2025	22.17	22.21	22.21	22.36	22.09	121,628
October 30, 2025	22.35	22.33	22.33	22.44	22.13	211,937
October 29, 2025	23.18	22.34	22.34	23.18	22.24	214,215
October 28, 2025	23.23	23.21	23.21	23.45	22.98	118,334
October 27, 2025	23.33	23.32	23.32	23.56	23.15	146,209
October 24, 2025	23.91	23.29	23.29	24.02	23.22	160,200
October 23, 2025	23.95	23.74	23.74	23.95	23.44	187,964
October 22, 2025	23.78	23.94	23.94	24.4	23.55	169,114
October 21, 2025	23.8	23.7	23.68	23.85	23.54	159,852
October 20, 2025	23.75	23.79	23.79	23.95	23.55	120,800
October 17, 2025	23.71	23.81	23.81	23.95	23.58	140,800
October 16, 2025	24.45	23.67	23.67	24.6	23.56	186,042
October 15, 2025	25.02	24.44	24.44	25.07	24.27	157,000
October 14, 2025	24.67	24.99	24.99	25.2	24.5	189,428
October 13, 2025	25.04	24.75	24.75	25.05	24.5	132,600
October 10, 2025	25.36	24.97	24.97	25.48	24.91	93,363
October 09, 2025	25.35	25.17	25.17	25.41	24.96	113,600
October 08, 2025	25.46	25.3	25.3	25.49	25.1	184,775
October 07, 2025	25.1	25.41	25.41	25.45	24.72	195,600
October 06, 2025	26.22	25.12	25.12	26.37	25.08	169,500
October 03, 2025	26.02	26.17	26.17	26.66	25.91	192,100
October 02, 2025	25.95	25.97	25.97	25.99	25.37	223,242
October 01, 2025	25.72	25.91	25.91	26.16	25.58	210,400
September 30, 2025	25.77	25.74	25.74	26.15	25.5	313,931
September 29, 2025	26.21	25.92	25.72	26.36	25.72	143,506
September 26, 2025	26.01	26.24	26.04	26.25	25.8	213,841
September 25, 2025	26.36	26.19	25.99	26.44	25.98	184,000
September 24, 2025	26.62	26.29	26.29	26.77	26.23	160,216
September 23, 2025	26.91	26.61	26.61	26.95	26.35	165,700
September 22, 2025	27.39	26.83	26.83	27.55	26.52	171,121
September 19, 2025	27.82	27.47	27.47	28.15	27.41	351,148
September 18, 2025	27.63	27.82	27.82	27.86	27.62	205,300
September 17, 2025	27.22	27.62	27.62	28.04	27.22	191,544
September 16, 2025	27.39	27.23	27.23	27.47	27.12	137,192
September 15, 2025	27.32	27.45	27.45	27.46	27.01	161,500
September 12, 2025	27.58	27.37	27.37	27.97	27.12	223,900
September 11, 2025	26.96	27.76	27.76	27.85	26.82	186,901
September 10, 2025	25.7	26.84	26.84	28.72	25.41	547,876
September 09, 2025	27.26	27.54	27.54	27.89	27.26	295,896
September 08, 2025	27.4	27.21	27.21	27.4	27.02	158,900
September 05, 2025	27.33	27.18	27.18	27.45	27.1	125,600
September 04, 2025	27.47	27.27	27.27	27.65	27.05	126,400
September 03, 2025	27.04	27.37	27.37	27.54	27.04	122,228
September 02, 2025	27.17	27.18	27.18	27.58	27.04	114,000
August 29, 2025	27.41	27.35	27.35	27.61	27.29	106,959
August 28, 2025	27.15	27.28	27.28	27.37	26.96	148,700
August 27, 2025	27.11	27.22	27.22	27.31	26.98	97,800
August 26, 2025	27.53	27.2	27.2	27.54	27.08	129,000
August 25, 2025	27.75	27.54	27.54	27.88	27.42	174,906
August 22, 2025	28.02	27.79	27.79	28.52	27.67	281,500
August 21, 2025	27.62	27.84	27.84	27.93	27.58	167,106
August 20, 2025	27.73	27.71	27.71	28.1	27.58	121,500
August 19, 2025	27.44	27.68	27.68	27.93	27.44	103,925
August 18, 2025	27.66	27.52	27.52	28.08	27.41	83,100
August 15, 2025	27.51	27.66	27.66	27.72	27.23	145,834

Calavo Growers, Inc. (CVGW) NASDAQ