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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.6	26.45	26.45	26.79	26.32	109,441
February 19, 2026	26.45	26.51	26.51	26.77	26.24	418,764
February 18, 2026	26.01	26.56	26.56	26.73	25.86	357,800
February 17, 2026	26.24	25.98	25.98	26.27	25.76	119,020
February 13, 2026	25.32	26.07	26.07	26.28	25.3	380,900
February 12, 2026	25.25	25.32	25.32	25.55	25.24	175,099
February 11, 2026	25.12	25.09	25.09	25.32	25.01	320,824
February 10, 2026	25.02	25.09	25.09	25.28	24.92	234,602
February 09, 2026	25.47	25.03	25.03	25.52	25.02	256,400
February 06, 2026	25.59	25.43	25.43	25.62	25.31	272,200
February 05, 2026	25.52	25.5	25.5	25.92	25.2	667,027
February 04, 2026	25.42	25.46	25.46	25.89	25.41	320,903
February 03, 2026	25.33	25.27	25.27	25.64	24.71	368,917
February 02, 2026	25.24	25.37	25.37	25.59	25.16	317,013
January 30, 2026	25	25.44	25.44	25.53	25	331,500
January 29, 2026	24.83	25.04	25.04	25.25	24.83	490,043
January 28, 2026	24.9	24.87	24.87	25.43	24.71	385,100
January 27, 2026	25.05	24.95	24.95	25.08	24.71	413,691
January 26, 2026	24.81	25.09	25.09	25.27	24.22	635,116
January 23, 2026	26.09	25.15	25.15	26.18	24.88	886,206
January 22, 2026	25.97	26	26	27.54	25.79	1.88M
January 21, 2026	25.91	26.35	26.35	26.57	25.91	1.3M
January 20, 2026	25.56	25.89	25.89	26.12	25.34	1.02M
January 16, 2026	25.64	25.92	25.92	26.04	25.01	1.66M
January 15, 2026	24.9	25.62	25.62	25.67	23.4	2.64M
January 14, 2026	22.2	22.58	22.58	22.71	22.2	379,600
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

Calavo Growers, Inc. (CVGW) NASDAQ