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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.98	22.2	22.2	22.32	21.85	271,100
January 12, 2026	22.1	22.18	21.98	22.46	22.01	406,900
January 09, 2026	22	22.14	22.14	22.27	21.82	194,000
January 08, 2026	21.5	21.99	21.99	22.01	21.5	146,800
January 07, 2026	21.46	21.59	21.59	21.64	21.05	228,321
January 06, 2026	21.39	21.46	21.46	21.8	21.39	235,328
January 05, 2026	21.61	21.4	21.4	22.06	21.36	284,342
January 02, 2026	21.75	21.8	21.8	21.87	21.4	184,902
December 31, 2025	21.21	21.75	21.75	21.76	21.21	297,000
December 30, 2025	21.52	21.17	21.17	21.79	21.11	175,200
December 29, 2025	21.55	21.52	21.52	22.02	21.48	245,328
December 26, 2025	21.79	21.78	21.78	22	21.56	153,800
December 24, 2025	21.63	21.73	21.73	21.76	21.44	79,107
December 23, 2025	21.69	21.64	21.64	21.85	21.45	207,400
December 22, 2025	21.98	21.73	21.73	22.24	21.62	221,800
December 19, 2025	22.16	22.07	22.07	22.26	21.91	420,500
December 18, 2025	21.89	22.11	22.11	22.49	21.87	239,413
December 17, 2025	21.71	21.89	21.89	21.96	21.67	317,500
December 16, 2025	21.33	21.82	21.82	21.86	21.32	182,104
December 15, 2025	21.56	21.51	21.51	21.69	21.27	302,311
December 12, 2025	21.25	21.44	21.44	21.68	21.17	302,981
December 11, 2025	20.98	21.43	21.43	21.57	20.98	342,020
December 10, 2025	20.32	20.98	20.98	21.1	20.25	349,401
December 09, 2025	20.28	20.32	20.32	20.48	20.15	230,318
December 08, 2025	20.68	20.33	20.33	20.77	20.26	241,200
December 05, 2025	20.69	20.67	20.67	20.9	20.55	223,107
December 04, 2025	20.35	20.73	20.73	20.73	20.21	192,566
December 03, 2025	20.6	20.24	20.24	20.83	20.08	356,151
December 02, 2025	20.64	20.65	20.65	20.92	20.38	379,400
December 01, 2025	20.45	20.71	20.71	20.88	20.39	354,526
November 28, 2025	20.35	20.49	20.49	20.75	20.13	271,823
November 26, 2025	19.15	20.3	20.3	20.3	19	540,322
November 25, 2025	18.59	18.81	18.81	18.91	18.5	256,505
November 24, 2025	18.81	18.54	18.54	19.08	18.4	664,624
November 21, 2025	18.99	18.81	18.81	19.41	18.72	433,644
November 20, 2025	18.82	18.96	18.96	19.04	18.62	316,634
November 19, 2025	19.11	18.79	18.79	19.56	18.54	440,210
November 18, 2025	19.71	19.03	19.03	19.93	18.97	603,504
November 17, 2025	21	19.74	19.74	21.02	19.73	379,700
November 14, 2025	22.02	20.87	20.87	22.06	20.66	359,900
November 13, 2025	22.15	21.9	21.9	22.15	21.39	396,300
November 12, 2025	21.67	22.13	22.13	22.96	21.51	720,197
November 11, 2025	22.39	22.26	22.26	22.66	21.85	194,800
November 10, 2025	21.99	22.23	22.23	22.79	21.92	219,219
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

Calavo Growers, Inc. (CVGW) NASDAQ