Calavo Growers Inc (CVGW) Historical Stock Data
21.73 ↓0.34 (-1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVGW is down 0.00% a day on average. There have been 16 days where Calavo Growers Inc closed green and 14 days where CVGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 21.98 | 21.73 | ↓$0.25 (-1.14%) | 21.62 | 22.24 | 221.76K |
| 2025-12-19 | 22.16 | 22.07 | ↓$0.09 (-0.41%) | 21.91 | 22.26 | 420.49K |
| 2025-12-18 | 21.89 | 22.11 | ↑$0.22 (1.01%) | 21.87 | 22.49 | 239.41K |
| 2025-12-17 | 21.71 | 21.89 | ↑$0.18 (0.83%) | 21.67 | 21.96 | 317.50K |
| 2025-12-16 | 21.33 | 21.82 | ↑$0.49 (2.30%) | 21.32 | 21.86 | 182.10K |
| 2025-12-15 | 21.56 | 21.51 | ↓$0.05 (-0.23%) | 21.27 | 21.69 | 302.31K |
| 2025-12-12 | 21.25 | 21.44 | ↑$0.19 (0.89%) | 21.17 | 21.68 | 302.98K |
| 2025-12-11 | 20.98 | 21.43 | ↑$0.45 (2.14%) | 20.98 | 21.57 | 342.02K |
| 2025-12-10 | 20.32 | 20.98 | ↑$0.66 (3.25%) | 20.25 | 21.10 | 349.40K |
| 2025-12-09 | 20.28 | 20.32 | ↑$0.04 (0.20%) | 20.15 | 20.48 | 230.32K |
| 2025-12-08 | 20.68 | 20.33 | ↓$0.35 (-1.69%) | 20.26 | 20.77 | 241.18K |
| 2025-12-05 | 20.69 | 20.67 | ↓$0.02 (-0.10%) | 20.55 | 20.90 | 223.11K |
| 2025-12-04 | 20.23 | 20.73 | ↑$0.50 (2.47%) | 20.21 | 20.74 | 229.32K |
| 2025-12-03 | 20.60 | 20.24 | ↓$0.36 (-1.75%) | 20.08 | 20.83 | 356.15K |
| 2025-12-02 | 20.64 | 20.65 | ↑$0.01 (0.05%) | 20.38 | 20.92 | 379.38K |
| 2025-12-01 | 20.45 | 20.71 | ↑$0.26 (1.27%) | 20.39 | 20.88 | 354.53K |
| 2025-11-28 | 20.35 | 20.49 | ↑$0.14 (0.69%) | 20.13 | 20.75 | 271.82K |
| 2025-11-26 | 19.15 | 20.30 | ↑$1.15 (6.01%) | 19.00 | 20.30 | 540.32K |
| 2025-11-25 | 18.59 | 18.81 | ↑$0.22 (1.18%) | 18.50 | 18.91 | 256.51K |
| 2025-11-24 | 18.81 | 18.54 | ↓$0.27 (-1.44%) | 18.40 | 19.08 | 664.62K |
| 2025-11-21 | 18.99 | 18.81 | ↓$0.18 (-0.95%) | 18.72 | 19.41 | 433.64K |
| 2025-11-20 | 18.82 | 18.96 | ↑$0.14 (0.74%) | 18.59 | 19.04 | 332.89K |
| 2025-11-19 | 19.11 | 18.79 | ↓$0.32 (-1.67%) | 18.54 | 19.56 | 440.21K |
| 2025-11-18 | 19.71 | 19.03 | ↓$0.68 (-3.45%) | 18.97 | 19.93 | 603.50K |
| 2025-11-17 | 21.00 | 19.74 | ↓$1.26 (-6.00%) | 19.73 | 21.02 | 379.69K |
| 2025-11-14 | 22.02 | 20.87 | ↓$1.15 (-5.22%) | 20.66 | 22.06 | 360.25K |
| 2025-11-13 | 22.15 | 21.90 | ↓$0.25 (-1.13%) | 21.39 | 22.15 | 396.29K |
| 2025-11-12 | 21.79 | 22.13 | ↑$0.34 (1.56%) | 21.51 | 22.96 | 723.27K |
| 2025-11-11 | 22.39 | 22.26 | ↓$0.13 (-0.58%) | 21.85 | 22.66 | 194.84K |
| 2025-11-10 | 21.99 | 22.23 | ↑$0.24 (1.09%) | 21.92 | 22.79 | 219.22K |
Create an account or log in to view more rows.
$CVGW Good morning traders
$CVGW Now I'm worried....
$CVGW my lotto for earnings
$CVGW Shorts talk the talk but cant walk the walk
$CVGW last chance to load imo
$CVGW has just been halted from trading.
$CVGW never selling
$CVGW it begins tomorrow
$CVGW cup and handle forming
$CVGW When in doubt
zoom out. ??