NASDAQ : CVGW
Calavo Growers, Inc. — Price history
Consumer Staples · Food Distribution · United States
Last price 26.09 USD (May 27, 2026, 4:00 PM EDT) · Market cap 466.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Calavo Growers, Inc. (CVGW) closed at 26.09 USD on 2026-05-27. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-27 | 26.3 | 26.81 | 25.95 | 26.09 | 955,561 | -0.69% |
| 2026-05-26 | 26.6 | 26.6 | 26.25 | 26.27 | 186,186 | -0.68% |
| 2026-05-22 | 26.47 | 26.67 | 26.28 | 26.45 | 157,831 | -0.04% |
| 2026-05-21 | 26.77 | 26.78 | 26.45 | 26.46 | 313,441 | -1.49% |
| 2026-05-20 | 26.7 | 27 | 26.57 | 26.86 | 234,935 | +0.83% |
| 2026-05-19 | 26.82 | 27.02 | 26.45 | 26.64 | 242,028 | -0.67% |
| 2026-05-18 | 26.8 | 26.98 | 26.56 | 26.82 | 342,812 | +1.36% |
| 2026-05-15 | 26.76 | 26.81 | 26.44 | 26.46 | 177,836 | -1.31% |
| 2026-05-14 | 27.15 | 27.285 | 26.8 | 26.81 | 134,390 | -0.33% |
| 2026-05-13 | 27.05 | 27.2 | 26.83 | 26.9 | 189,994 | -0.66% |
| 2026-05-12 | 27.28 | 27.29 | 26.95 | 27.08 | 196,320 | -0.29% |
| 2026-05-11 | 27.39 | 27.607 | 27.14 | 27.16 | 317,606 | -1.13% |
| 2026-05-08 | 27.74 | 27.82 | 27.47 | 27.47 | 346,287 | -0.83% |
| 2026-05-07 | 27.9 | 28.03 | 27.56 | 27.7 | 156,586 | -1.04% |
| 2026-05-06 | 28.19 | 28.225 | 27.88 | 27.99 | 381,405 | -0.14% |
| 2026-05-05 | 27.64 | 28.16 | 27.6 | 28.03 | 324,270 | +1.41% |
| 2026-05-04 | 27.93 | 28.21 | 27.56 | 27.64 | 333,699 | -1.67% |
| 2026-05-01 | 28.04 | 28.3 | 28.02 | 28.11 | 189,316 | -0.18% |
| 2026-04-30 | 27.91 | 28.32 | 27.91 | 28.16 | 242,379 | +0.32% |
| 2026-04-29 | 27.8 | 28.255 | 27.8 | 28.07 | 495,621 | +0.29% |
| 2026-04-28 | 28.69 | 28.98 | 27.735 | 27.99 | 500,438 | -1.86% |
| 2026-04-27 | 27.97 | 28.555 | 27.97 | 28.52 | 523,659 | +1.39% |
| 2026-04-24 | 27.68 | 28.16 | 27.62 | 28.13 | 285,164 | +1.26% |
| 2026-04-23 | 27.9 | 28.37 | 27.9 | 27.98 | 228,385 | +0.43% |
| 2026-04-22 | 27.4 | 27.985 | 27.4 | 27.86 | 258,411 | +1.79% |
| 2026-04-21 | 27.52 | 27.93 | 27.28 | 27.37 | 620,816 | -1.12% |
| 2026-04-20 | 27.605 | 28.58 | 27.37 | 27.68 | 752,075 | +1.88% |
| 2026-04-17 | 26.83 | 27.405 | 26.63 | 27.17 | 355,513 | +1.87% |
| 2026-04-16 | 26.89 | 26.925 | 26.5 | 26.67 | 550,482 | +0.11% |
| 2026-04-15 | 27.6 | 27.6 | 26.59 | 26.64 | 369,094 | -3.48% |
| 2026-04-14 | 27.4 | 27.75 | 27.27 | 27.6 | 288,944 | +0.51% |
| 2026-04-13 | 27.63 | 27.63 | 27.22 | 27.46 | 266,759 | -0.62% |
| 2026-04-10 | 27.59 | 27.7 | 27.44 | 27.63 | 153,872 | -0.18% |
| 2026-04-09 | 27.8 | 28.2 | 27.565 | 27.68 | 251,209 | -1.35% |
| 2026-04-08 | 28 | 28.25 | 27.85 | 28.06 | 187,704 | +1.23% |
| 2026-04-07 | 27.24 | 27.83 | 26.935 | 27.72 | 277,510 | +1.76% |
| 2026-04-06 | 26.79 | 27.33 | 26.765 | 27.24 | 247,555 | +1.45% |
| 2026-04-02 | 26.07 | 26.89 | 26.04 | 26.85 | 149,533 | +2.56% |
| 2026-04-01 | 25.68 | 26.265 | 25.68 | 26.18 | 232,251 | +2.31% |
| 2026-03-31 | 26.15 | 26.15 | 25.7 | 25.79 | 190,336 | -0.35% |
| 2026-03-30 | 26.51 | 26.51 | 25.81 | 25.88 | 219,755 | -1.97% |
| 2026-03-27 | 26.08 | 26.77 | 26.08 | 26.4 | 386,878 | +0.49% |
| 2026-03-26 | 25.72 | 26.67 | 25.72 | 26.27 | 339,895 | +1.27% |
| 2026-03-25 | 25.62 | 26.06 | 25.51 | 25.94 | 304,198 | +1.69% |
| 2026-03-24 | 24.41 | 25.66 | 24.41 | 25.51 | 223,912 | +3.53% |
| 2026-03-23 | 24.16 | 24.98 | 23.8 | 24.64 | 254,215 | +3.57% |
| 2026-03-20 | 24.32 | 24.44 | 23.77 | 23.79 | 399,701 | -2.58% |
| 2026-03-19 | 24.48 | 24.647 | 24.23 | 24.42 | 283,665 | -0.61% |
| 2026-03-18 | 24.18 | 25.02 | 24.18 | 24.57 | 342,529 | +0.86% |
| 2026-03-17 | 24.22 | 24.45 | 24.015 | 24.36 | 274,481 | +1.12% |
| 2026-03-16 | 23.69 | 24.35 | 23.615 | 24.09 | 200,279 | +1.77% |
| 2026-03-13 | 24.98 | 24.98 | 23.04 | 23.67 | 804,779 | -5.28% |
| 2026-03-12 | 24.92 | 25.315 | 24.92 | 24.99 | 117,937 | -0.68% |
| 2026-03-11 | 25.36 | 25.75 | 24.96 | 25.16 | 217,952 | -0.71% |
| 2026-03-10 | 25.86 | 26.12 | 25.33 | 25.34 | 199,734 | -1.90% |
| 2026-03-09 | 25.96 | 25.96 | 25.23 | 25.83 | 239,559 | -0.19% |
| 2026-03-06 | 25.66 | 25.95 | 25.435 | 25.88 | 106,491 | +0.23% |
| 2026-03-05 | 26.54 | 26.54 | 25.74 | 25.82 | 154,425 | -2.82% |
| 2026-03-04 | 26.39 | 26.645 | 26.12 | 26.57 | 117,229 | +0.68% |
| 2026-03-03 | 26.5 | 26.63 | 26.1 | 26.39 | 89,631 | -1.57% |
| 2026-03-02 | 26.58 | 27.07 | 26.5 | 26.81 | 244,269 | -0.11% |
| 2026-02-27 | 26.39 | 26.97 | 26.155 | 26.84 | 123,668 | +1.09% |
| 2026-02-26 | 26.82 | 27 | 26.53 | 26.55 | 120,339 | -0.75% |
| 2026-02-25 | 26.55 | 26.75 | 26.12 | 26.75 | 119,440 | +0.75% |
| 2026-02-24 | 26.18 | 26.62 | 26.025 | 26.55 | 115,672 | +1.53% |
| 2026-02-23 | 26.44 | 26.44 | 25.98 | 26.15 | 136,017 | -1.13% |
| 2026-02-20 | 26.6 | 26.79 | 26.32 | 26.45 | 109,441 | -0.23% |
| 2026-02-19 | 26.45 | 26.78 | 26.24 | 26.51 | 418,764 | -0.19% |
| 2026-02-18 | 26.01 | 26.73 | 25.86 | 26.56 | 357,756 | +2.23% |
| 2026-02-17 | 26.24 | 26.265 | 25.76 | 25.98 | 119,020 | -0.35% |
| 2026-02-13 | 25.32 | 26.28 | 25.3 | 26.07 | 380,852 | +2.96% |
| 2026-02-12 | 25.25 | 25.55 | 25.24 | 25.32 | 175,099 | +0.92% |
| 2026-02-11 | 25.12 | 25.32 | 25.01 | 25.09 | 320,824 | +0.00% |
| 2026-02-10 | 25.02 | 25.28 | 24.915 | 25.09 | 234,602 | +0.24% |
| 2026-02-09 | 25.47 | 25.52 | 25.02 | 25.03 | 256,378 | -1.57% |
| 2026-02-06 | 25.59 | 25.62 | 25.31 | 25.43 | 272,168 | -0.27% |
| 2026-02-05 | 25.52 | 25.915 | 25.2 | 25.5 | 667,027 | +0.16% |
| 2026-02-04 | 25.42 | 25.89 | 25.41 | 25.46 | 320,903 | +0.75% |
| 2026-02-03 | 25.33 | 25.638 | 24.71 | 25.27 | 368,917 | -0.39% |
| 2026-02-02 | 25.24 | 25.585 | 25.155 | 25.37 | 317,013 | -0.28% |
| 2026-01-30 | 25 | 25.525 | 25 | 25.44 | 331,481 | +1.60% |
| 2026-01-29 | 24.83 | 25.25 | 24.83 | 25.04 | 490,043 | +0.68% |
| 2026-01-28 | 24.9 | 25.43 | 24.71 | 24.87 | 385,061 | -0.32% |
| 2026-01-27 | 25.05 | 25.08 | 24.7 | 24.95 | 475,117 | -0.56% |
| 2026-01-26 | 24.81 | 25.27 | 24.215 | 25.09 | 635,116 | -0.24% |
| 2026-01-23 | 26.09 | 26.18 | 24.88 | 25.15 | 886,206 | -3.27% |
| 2026-01-22 | 25.97 | 27.54 | 25.79 | 26 | 1,878,092 | -1.33% |
| 2026-01-21 | 25.91 | 26.57 | 25.91 | 26.35 | 1,302,791 | +1.78% |
| 2026-01-20 | 25.56 | 26.12 | 25.34 | 25.89 | 1,015,962 | -0.12% |
| 2026-01-16 | 25.64 | 26.04 | 25.01 | 25.92 | 1,655,680 | +1.17% |
| 2026-01-15 | 24.9 | 25.67 | 23.395 | 25.62 | 2,641,555 | +13.46% |
| 2026-01-14 | 22.2 | 22.71 | 22.2 | 22.58 | 379,564 | +1.71% |
| 2026-01-13 | 21.98 | 22.315 | 21.85 | 22.2 | 271,078 | +1.00% |
| 2026-01-12 | 22.1 | 22.46 | 22.01 | 22.18 | 406,890 | +0.18% |
| 2026-01-09 | 22 | 22.27 | 21.821 | 22.14 | 193,991 | +0.68% |
| 2026-01-08 | 21.5 | 22.01 | 21.5 | 21.99 | 146,755 | +1.85% |
| 2026-01-07 | 21.46 | 21.64 | 21.05 | 21.59 | 228,321 | +0.61% |
| 2026-01-06 | 21.39 | 21.795 | 21.39 | 21.46 | 235,328 | +0.28% |
| 2026-01-05 | 21.61 | 22.06 | 21.36 | 21.4 | 284,342 | -1.83% |
| 2026-01-02 | 21.76 | 21.87 | 21.4 | 21.8 | 189,583 | +0.23% |
| 2025-12-31 | 21.21 | 21.76 | 21.21 | 21.75 | 296,981 | +2.74% |
| 2025-12-30 | 21.52 | 21.785 | 21.11 | 21.17 | 175,152 | -1.63% |
| 2025-12-29 | 21.55 | 22.015 | 21.475 | 21.52 | 245,328 | -1.19% |
| 2025-12-26 | 21.79 | 22 | 21.56 | 21.78 | 153,753 | +0.23% |
| 2025-12-24 | 21.63 | 21.76 | 21.44 | 21.73 | 79,107 | +0.42% |
| 2025-12-23 | 21.69 | 21.85 | 21.45 | 21.64 | 207,377 | -0.41% |
| 2025-12-22 | 21.98 | 22.24 | 21.624 | 21.73 | 221,762 | -1.54% |
| 2025-12-19 | 22.16 | 22.26 | 21.905 | 22.07 | 420,494 | -0.18% |
| 2025-12-18 | 21.89 | 22.49 | 21.87 | 22.11 | 239,413 | +1.01% |
| 2025-12-17 | 21.71 | 21.96 | 21.665 | 21.89 | 317,499 | +0.32% |
| 2025-12-16 | 21.33 | 21.855 | 21.32 | 21.82 | 182,104 | +1.44% |
| 2025-12-15 | 21.56 | 21.69 | 21.27 | 21.51 | 302,311 | +0.33% |
| 2025-12-12 | 21.25 | 21.675 | 21.17 | 21.44 | 302,981 | +0.05% |
| 2025-12-11 | 20.98 | 21.57 | 20.98 | 21.43 | 342,020 | +2.14% |
| 2025-12-10 | 20.32 | 21.1 | 20.25 | 20.98 | 349,401 | +3.25% |
| 2025-12-09 | 20.28 | 20.48 | 20.15 | 20.32 | 230,318 | -0.05% |
| 2025-12-08 | 20.68 | 20.765 | 20.26 | 20.33 | 241,180 | -1.64% |
| 2025-12-05 | 20.69 | 20.9 | 20.545 | 20.67 | 223,107 | -0.29% |
| 2025-12-04 | 20.23 | 20.74 | 20.21 | 20.73 | 229,323 | +2.42% |
| 2025-12-03 | 20.6 | 20.83 | 20.08 | 20.24 | 356,151 | -1.99% |