Calavo Growers Inc (CVGW) Historical Stock Data
26.90 ↑0.72 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVGW is up 0.30% a day on average. There have been 15 days where Calavo Growers Inc closed green and 15 days where CVGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 26.10 | 26.90 | ↑$0.80 (3.07%) | 25.75 | 26.99 | 205K |
| 2025-05-15 | 25.67 | 26.18 | ↑$0.51 (1.99%) | 25.52 | 26.18 | 139.24K |
| 2025-05-14 | 26.02 | 25.62 | ↓$0.40 (-1.54%) | 25.46 | 26.02 | 277.09K |
| 2025-05-13 | 26.16 | 26.03 | ↓$0.13 (-0.50%) | 25.71 | 26.43 | 226.45K |
| 2025-05-12 | 26.19 | 26.06 | ↓$0.13 (-0.48%) | 24.93 | 26.19 | 258.97K |
| 2025-05-09 | 26.15 | 25.54 | ↓$0.61 (-2.33%) | 25.52 | 26.79 | 181.45K |
| 2025-05-08 | 26.05 | 26.12 | ↑$0.07 (0.27%) | 25.81 | 26.27 | 212.77K |
| 2025-05-07 | 26.65 | 26.04 | ↓$0.61 (-2.29%) | 25.91 | 27.07 | 185.93K |
| 2025-05-06 | 26.94 | 26.58 | ↓$0.36 (-1.34%) | 26.54 | 27.11 | 163.62K |
| 2025-05-05 | 27.13 | 27.09 | ↓$0.04 (-0.15%) | 26.95 | 27.49 | 177.39K |
| 2025-05-02 | 27.13 | 27.15 | ↑$0.02 (0.07%) | 27.01 | 27.37 | 224.45K |
| 2025-05-01 | 27.48 | 27.02 | ↓$0.46 (-1.67%) | 26.98 | 27.49 | 245.96K |
| 2025-04-30 | 26.85 | 27.62 | ↑$0.77 (2.87%) | 26.34 | 27.82 | 469.42K |
| 2025-04-29 | 26.76 | 26.88 | ↑$0.12 (0.45%) | 26.34 | 26.93 | 140.73K |
| 2025-04-28 | 27.20 | 26.80 | ↓$0.40 (-1.47%) | 26.62 | 27.35 | 151.05K |
| 2025-04-25 | 27.32 | 27.21 | ↓$0.11 (-0.40%) | 26.49 | 27.32 | 147.64K |
| 2025-04-24 | 27.98 | 27.33 | ↓$0.65 (-2.32%) | 27.15 | 28.11 | 230.15K |
| 2025-04-23 | 27.80 | 28.18 | ↑$0.38 (1.37%) | 27.27 | 28.37 | 478.67K |
| 2025-04-22 | 27.01 | 27.75 | ↑$0.74 (2.74%) | 26.60 | 27.81 | 428.82K |
| 2025-04-21 | 26.21 | 26.66 | ↑$0.45 (1.72%) | 26.01 | 27.45 | 581.15K |
| 2025-04-17 | 24.48 | 26.17 | ↑$1.69 (6.90%) | 24.48 | 26.23 | 455.15K |
| 2025-04-16 | 25.07 | 24.66 | ↓$0.41 (-1.64%) | 24.15 | 25.63 | 190.97K |
| 2025-04-15 | 24.75 | 24.10 | ↓$0.65 (-2.63%) | 23.98 | 24.94 | 156.78K |
| 2025-04-14 | 23.98 | 24.80 | ↑$0.82 (3.42%) | 23.67 | 24.83 | 204.74K |
| 2025-04-11 | 23.32 | 23.97 | ↑$0.65 (2.79%) | 23.19 | 24.09 | 263.66K |
| 2025-04-10 | 22.42 | 22.74 | ↑$0.32 (1.43%) | 22.42 | 23.33 | 159.69K |
| 2025-04-09 | 22.75 | 22.89 | ↑$0.14 (0.62%) | 22.34 | 23.62 | 258.53K |
| 2025-04-08 | 23.53 | 22.90 | ↓$0.63 (-2.68%) | 22.74 | 23.73 | 127.70K |
| 2025-04-07 | 23.18 | 23.52 | ↑$0.34 (1.47%) | 22.61 | 23.83 | 219.34K |
| 2025-04-04 | 23.74 | 23.58 | ↓$0.16 (-0.67%) | 23.26 | 24.35 | 168.45K |
Create an account or log in to view more rows.
$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
$CVGW the catalyst we need !
$CVGW shorting it
$CVGW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CVGW Longs will be rewarded handsomely
$CVGW When they tell me diversifying is for idiots