Calavo Growers Inc (CVGW) Historical Stock Data
20.67 ↓0.06 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVGW is down -0.53% a day on average. There have been 11 days where Calavo Growers Inc closed green and 19 days where CVGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 21.89 | 21.80 | ↓$0.09 (-0.41%) | 21.51 | 22.09 | 177.56K |
| 2025-11-06 | 22.52 | 21.79 | ↓$0.73 (-3.24%) | 21.77 | 22.63 | 216.52K |
| 2025-11-05 | 22.49 | 22.42 | ↓$0.07 (-0.31%) | 22.32 | 22.69 | 170K |
| 2025-11-04 | 22.13 | 22.50 | ↑$0.37 (1.67%) | 22.12 | 22.57 | 167.56K |
| 2025-11-03 | 22.21 | 22.19 | ↓$0.02 (-0.09%) | 22.06 | 22.50 | 175.84K |
| 2025-10-31 | 22.17 | 22.21 | ↑$0.04 (0.18%) | 22.09 | 22.36 | 121.63K |
| 2025-10-30 | 22.35 | 22.33 | ↓$0.02 (-0.09%) | 22.13 | 22.44 | 211.94K |
| 2025-10-29 | 23.18 | 22.34 | ↓$0.84 (-3.62%) | 22.24 | 23.18 | 214.22K |
| 2025-10-28 | 23.23 | 23.21 | ↓$0.02 (-0.09%) | 22.98 | 23.45 | 118.33K |
| 2025-10-27 | 23.33 | 23.32 | ↓$0.01 (-0.04%) | 23.15 | 23.56 | 146.21K |
| 2025-10-24 | 23.91 | 23.29 | ↓$0.62 (-2.59%) | 23.22 | 24.02 | 160.18K |
Create an account or log in to view more rows.
$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. ??
$CVGW how low can she go
$CVGW shaking weak hands that’s all