Calavo Growers Inc (CVGW) Historical Stock Data
27.41 ↑0.03 (0.11%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVGW is down -0.19% a day on average. There have been 13 days where Calavo Growers Inc closed green and 17 days where CVGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.71 | 27.41 | ↓$0.30 (-1.08%) | 27.38 | 28.30 | 190.13K |
| 2024-04-24 | 27.73 | 27.38 | ↓$0.35 (-1.26%) | 27.11 | 27.81 | 153.50K |
| 2024-04-23 | 26.96 | 28.11 | ↑$1.15 (4.27%) | 26.96 | 28.32 | 149.31K |
| 2024-04-22 | 28.41 | 26.83 | ↓$1.58 (-5.56%) | 26.71 | 28.57 | 156.19K |
| 2024-04-19 | 26.64 | 28.41 | ↑$1.77 (6.64%) | 26.64 | 28.44 | 212.28K |
| 2024-04-18 | 26.04 | 26.78 | ↑$0.74 (2.84%) | 25.90 | 27.21 | 261.43K |
| 2024-04-17 | 25.30 | 26.03 | ↑$0.73 (2.89%) | 25.28 | 26.13 | 209.51K |
| 2024-04-16 | 24.60 | 25.15 | ↑$0.55 (2.24%) | 24.24 | 25.25 | 127.43K |
| 2024-04-15 | 24.51 | 24.64 | ↑$0.13 (0.53%) | 24.07 | 25.08 | 123.16K |
| 2024-04-12 | 24.54 | 24.44 | ↓$0.10 (-0.41%) | 24.28 | 24.74 | 122.68K |
| 2024-04-11 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.34 | 24.82 | 134.21K |
| 2024-04-10 | 25.40 | 24.50 | ↓$0.90 (-3.54%) | 24.36 | 25.56 | 147.82K |
| 2024-04-09 | 26.04 | 25.82 | ↓$0.22 (-0.84%) | 25.70 | 26.28 | 80.26K |
| 2024-04-08 | 25.79 | 26.02 | ↑$0.23 (0.89%) | 25.79 | 26.28 | 88.52K |
| 2024-04-05 | 25.53 | 25.58 | ↑$0.05 (0.20%) | 25.28 | 25.63 | 89.81K |
| 2024-04-04 | 26.16 | 25.51 | ↓$0.65 (-2.48%) | 25.43 | 26.34 | 169.97K |
| 2024-04-03 | 26.52 | 26.09 | ↓$0.43 (-1.62%) | 26.09 | 26.73 | 85.87K |
| 2024-04-02 | 27.02 | 26.71 | ↓$0.31 (-1.15%) | 26.50 | 27.08 | 183.29K |
| 2024-04-01 | 27.96 | 27.38 | ↓$0.58 (-2.07%) | 27.29 | 27.96 | 126.80K |
| 2024-03-28 | 27.61 | 27.81 | ↑$0.20 (0.72%) | 27.61 | 28.12 | 248.06K |
| 2024-03-27 | 27.21 | 27.75 | ↑$0.54 (1.98%) | 26.87 | 27.75 | 141.59K |
| 2024-03-26 | 27.41 | 27.11 | ↓$0.30 (-1.09%) | 27.06 | 27.51 | 147.52K |
| 2024-03-25 | 27.87 | 27.19 | ↓$0.68 (-2.44%) | 27.16 | 28.25 | 134.85K |
| 2024-03-22 | 28.61 | 27.75 | ↓$0.86 (-3.01%) | 27.52 | 28.71 | 132.71K |
| 2024-03-21 | 29.11 | 28.56 | ↓$0.55 (-1.89%) | 28.45 | 29.16 | 156.33K |
| 2024-03-20 | 28.81 | 28.87 | ↑$0.06 (0.21%) | 28.15 | 29.04 | 131.14K |
| 2024-03-19 | 28.50 | 29.01 | ↑$0.51 (1.79%) | 28.50 | 29.03 | 167.32K |
| 2024-03-18 | 28.96 | 28.68 | ↓$0.28 (-0.97%) | 28.02 | 29.29 | 229.75K |
| 2024-03-15 | 29.13 | 28.86 | ↓$0.27 (-0.93%) | 28.50 | 29.58 | 277.96K |
| 2024-03-14 | 29.37 | 29.22 | ↓$0.15 (-0.51%) | 28.89 | 30.51 | 212.74K |
Create an account or log in to view more rows.
$CVGW let’s go down baby 😉
$CVGW if your selling dont regret it later
$CVGW we need more volume
$CVGW when this finally break out we could see huge upside
$CVGW YALL READY????????
$CVGW This week or next…huge pop.
$CVGW id rather have a dip then rip than a gap and crap
$CVGW R-E-L-A-X Green is coming
$CVGW today feels different to the moon
$CVGW I’m not saying you guys are a bunch of whores
but I’m also not not saying it