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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Calavo Growers, Inc. (CVGW) NASDAQ