Calavo Growers Inc (CVGW) Historical Stock Data
27.21 ↓0.12 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVGW is up 0.85% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-04-03 | 23.01 | 23.86 | ↑$0.85 (3.69%) | 23.01 | 24.70 | 212.47K |
| 2025-04-02 | 24.40 | 23.51 | ↓$0.89 (-3.65%) | 23.41 | 24.40 | 158.54K |
| 2025-04-01 | 23.89 | 24.17 | ↑$0.28 (1.17%) | 23.53 | 24.30 | 199.43K |
| 2025-03-31 | 24.02 | 23.99 | ↓$0.03 (-0.12%) | 23.99 | 24.37 | 209.77K |
| 2025-03-28 | 24.35 | 24.22 | ↓$0.13 (-0.53%) | 24.04 | 24.38 | 96.71K |
| 2025-03-27 | 24.06 | 24.50 | ↑$0.44 (1.83%) | 24.05 | 24.60 | 143.86K |
| 2025-03-26 | 23.50 | 23.89 | ↑$0.39 (1.66%) | 23.50 | 23.98 | 243.82K |
| 2025-03-25 | 23.46 | 23.43 | ↓$0.03 (-0.13%) | 23.30 | 23.80 | 152.94K |
| 2025-03-24 | 24.12 | 23.62 | ↓$0.50 (-2.07%) | 23.43 | 24.26 | 163.75K |
| 2025-03-21 | 24.10 | 24.06 | ↓$0.04 (-0.17%) | 23.80 | 24.40 | 254.19K |
| 2025-03-20 | 24.34 | 24.31 | ↓$0.03 (-0.12%) | 23.53 | 24.49 | 188.43K |
| 2025-03-19 | 24.13 | 24.50 | ↑$0.37 (1.53%) | 23.92 | 25.06 | 336.26K |
| 2025-03-18 | 23.67 | 23.57 | ↓$0.10 (-0.42%) | 23.56 | 24.15 | 161.18K |
| 2025-03-17 | 23.15 | 23.83 | ↑$0.68 (2.94%) | 23.01 | 24.19 | 219.85K |
| 2025-03-14 | 21.47 | 23.15 | ↑$1.68 (7.82%) | 21.47 | 23.32 | 324.08K |
Create an account or log in to view more rows.
$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
$CVGW day trade is ok to buy here but sell later