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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	27.61	27.39	27.39	27.61	27.01	143,809
August 13, 2025	27.67	27.68	27.68	27.96	27.6	129,824
August 12, 2025	27.92	27.67	27.67	28.59	27.34	213,400
August 11, 2025	27.53	27.76	27.76	27.96	27.28	212,501
August 08, 2025	26	27.53	27.53	27.7	26	184,200
August 07, 2025	26.76	26.96	26.96	27.16	26.63	212,129
August 06, 2025	26.22	26.66	26.66	26.77	26.18	154,347
August 05, 2025	26.44	26.27	26.27	26.66	26.19	198,317
August 04, 2025	26.47	26.48	26.48	26.74	26.34	183,900
August 01, 2025	26.3	26.32	26.32	26.47	25.65	189,200
July 31, 2025	26.26	26.3	26.3	26.57	26.18	228,331
July 30, 2025	26.38	26.48	26.48	26.89	26.3	171,000
July 29, 2025	26.44	26.21	26.21	26.64	26.07	132,238
July 28, 2025	26.15	26.31	26.31	26.49	25.98	121,300
July 25, 2025	26.32	26.32	26.32	26.5	25.91	154,444
July 24, 2025	27	26.27	26.27	27	26.25	139,304
July 23, 2025	26.77	27	27	27.3	26.56	165,700
July 22, 2025	26.3	26.7	26.7	26.96	26.3	157,700
July 21, 2025	26.58	26.37	26.37	26.59	26.23	137,545
July 18, 2025	26.72	26.41	26.41	26.96	26.4	174,400
July 17, 2025	26.2	26.64	26.64	26.69	26.1	179,800
July 16, 2025	26.35	26.19	26.19	26.5	26.16	162,024
July 15, 2025	26.71	26.23	26.23	26.88	26.2	246,932
July 14, 2025	26.62	26.75	26.75	26.9	26.21	154,131
July 11, 2025	27.17	26.68	26.68	27.46	26.66	343,700
July 10, 2025	26.78	27.37	27.37	27.59	26.69	335,600
July 09, 2025	27.18	26.67	26.67	27.18	26.36	203,908
July 08, 2025	26.79	26.95	26.95	27	26.3	280,724
July 07, 2025	27.5	26.71	26.71	27.5	26.61	303,900
July 03, 2025	27.46	27.49	27.49	27.52	27.01	150,104
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

Calavo Growers, Inc. (CVGW) NASDAQ