Dark

CVGW
Calavo Growers Inc
stock NASDAQ

Inactive

May 27, 2026

26.09USD-0.685%(-0.18)955,619

Pre-market

0.00USD-100.000%(-26.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-27	26.3000	26.8100	25.9500	26.0900	-0.685%	955,619	0.000%
2026-05-26	26.6000	26.6000	26.2500	26.2700	-0.681%	187,919	-0.685%
2026-05-22	26.4700	26.6700	26.2800	26.4500	-0.038%	158,988	-1.361%
2026-05-21	26.7700	26.7800	26.4500	26.4600	-1.489%	312,990	-1.398%
2026-05-20	26.7000	27.0000	26.5700	26.8600	+0.826%	234,935	-2.867%
2026-05-19	26.8200	27.0200	26.4500	26.6400	-0.671%	242,028	-2.065%
2026-05-18	26.8000	26.9800	26.5600	26.8200	+1.361%	342,812	-2.722%
2026-05-15	26.7600	26.8100	26.4400	26.4600	-1.305%	177,837	-1.398%
2026-05-14	27.1500	27.2850	26.8000	26.8100	-0.335%	134,390	-2.686%
2026-05-13	27.0500	27.2000	26.8300	26.9000	-0.665%	189,994	-3.011%
2026-05-12	27.2800	27.2900	26.9500	27.0800	-0.295%	196,321	-3.656%
2026-05-11	27.3900	27.6070	27.1400	27.1600	-1.129%	317,606	-3.940%
2026-05-08	27.7400	27.8200	27.4700	27.4700	-0.830%	346,287	-5.024%
2026-05-07	27.9000	28.0300	27.5600	27.7000	-1.036%	156,587	-5.812%
2026-05-06	28.1900	28.2250	27.8800	27.9900	-0.143%	381,406	-6.788%
2026-05-05	27.6400	28.1600	27.6000	28.0300	+1.411%	324,271	-6.921%
2026-05-04	27.9300	28.2100	27.5600	27.6400	-1.672%	333,699	-5.608%
2026-05-01	28.0400	28.3000	28.0200	28.1100	-0.178%	189,316	-7.186%
2026-04-30	27.9100	28.3200	27.9100	28.1600	+0.321%	242,379	-7.351%
2026-04-29	27.8000	28.2550	27.8000	28.0700	+0.286%	495,621	-7.054%
2026-04-28	28.6900	28.9800	27.7350	27.9900	-1.858%	500,440	-6.788%
2026-04-27	27.9700	28.5550	27.9700	28.5200	+1.386%	523,659	-8.520%
2026-04-24	27.6800	28.1600	27.6200	28.1300	+0.536%	285,164	-7.252%
2026-04-23	27.9000	28.3700	27.9000	27.9800	+0.431%	228,386	-6.755%
2026-04-22	27.4000	27.9850	27.4000	27.8600	+1.790%	258,412	-6.353%
2026-04-21	27.5200	27.9300	27.2800	27.3700	-1.120%	620,802	-4.677%
2026-04-20	27.6050	28.5800	27.3700	27.6800	+1.877%	752,053	-5.744%
2026-04-17	26.8300	27.4050	26.6300	27.1700	+1.875%	355,514	-3.975%
2026-04-16	26.8900	26.9250	26.5000	26.6700	+0.113%	550,483	-2.175%
2026-04-15	27.6000	27.6000	26.5900	26.6400	-3.478%	369,094	-2.065%
2026-04-14	27.4000	27.7500	27.2700	27.6000	+0.510%	288,944	-5.471%
2026-04-13	27.6300	27.6300	27.2200	27.4600	-0.615%	266,760	-4.989%
2026-04-10	27.5900	27.7000	27.4400	27.6300	-0.181%	153,872	-5.574%
2026-04-09	27.8000	28.2000	27.5650	27.6800	-1.354%	251,209	-5.744%
2026-04-08	28.0000	28.2500	27.8500	28.0600	+1.227%	187,704	-7.021%
2026-04-07	27.2400	27.8300	26.9350	27.7200	+1.762%	277,511	-5.880%
2026-04-06	26.7900	27.3300	26.7650	27.2400	+1.453%	247,555	-4.222%
2026-04-02	26.0700	26.8900	26.0400	26.8500	+2.559%	149,533	-2.831%
2026-04-01	25.6800	26.2650	25.6800	26.1800	+1.512%	232,251	-0.344%
2026-03-31	26.1500	26.1500	25.7000	25.7900	-0.348%	190,337	+1.163%
2026-03-30	26.5100	26.5100	25.8100	25.8800	-1.970%	219,756	+0.811%
2026-03-27	26.0800	26.7700	26.0800	26.4000	+0.495%	386,878	-1.174%
2026-03-26	25.7200	26.6700	25.7200	26.2700	+1.272%	339,895	-0.685%
2026-03-25	25.6200	26.0600	25.5100	25.9400	+1.686%	304,198	+0.578%
2026-03-24	24.4100	25.6600	24.4100	25.5100	+3.531%	223,912	+2.274%
2026-03-23	24.1600	24.9800	23.8000	24.6400	+3.573%	254,216	+5.885%
2026-03-20	24.3200	24.4400	23.7700	23.7900	-2.580%	399,742	+9.668%
2026-03-19	24.4800	24.6470	24.2300	24.4200	-0.611%	283,665	+6.839%
2026-03-18	24.1800	25.0200	24.1800	24.5700	+0.862%	342,529	+6.186%
2026-03-17	24.2200	24.4500	24.0150	24.3600	+1.121%	274,482	+7.102%
2026-03-16	23.6900	24.3500	23.6150	24.0900	+1.774%	200,280	+8.302%
2026-03-13	24.9800	24.9800	23.0400	23.6700	-5.282%	804,780	+10.224%
2026-03-12	24.9200	25.3150	24.9200	24.9900	-0.676%	117,938	+4.402%
2026-03-11	25.3600	25.7500	24.9600	25.1600	-0.710%	217,952	+3.696%
2026-03-10	25.8600	26.1200	25.3300	25.3400	-1.897%	199,734	+2.960%
2026-03-09	25.9600	25.9600	25.2300	25.8300	-0.193%	239,559	+1.007%
2026-03-06	25.6600	25.9500	25.4350	25.8800	+0.232%	106,491	+0.811%
2026-03-05	26.5400	26.5400	25.7400	25.8200	-2.823%	154,426	+1.046%
2026-03-04	26.3900	26.6450	26.1200	26.5700	+0.682%	117,230	-1.807%
2026-03-03	26.5000	26.6300	26.1000	26.3900	-1.567%	89,631	-1.137%
2026-03-02	26.5800	27.0700	26.5000	26.8100	-0.112%	244,215	-2.686%
2026-02-27	26.3900	26.9700	26.1550	26.8400	+1.092%	123,668	-2.794%
2026-02-26	26.8200	27.0000	26.5300	26.5500	-0.748%	120,340	-1.733%
2026-02-25	26.5500	26.7500	26.1200	26.7500	+0.753%	119,441	-2.467%
2026-02-24	26.1800	26.6200	26.0245	26.5500	+1.530%	115,672	-1.733%
2026-02-23	26.4400	26.4400	25.9800	26.1500	-1.134%	136,017	-0.229%
2026-02-20	26.6000	26.7900	26.3200	26.4500	-0.226%	109,441	-1.361%
2026-02-19	26.4500	26.7800	26.2400	26.5100	-0.188%	418,764	-1.584%
2026-02-18	26.0100	26.7300	25.8600	26.5600	+2.232%	357,756	-1.770%
2026-02-17	26.2400	26.2650	25.7600	25.9800	-0.345%	119,020	+0.423%
2026-02-13	25.3200	26.2800	25.3000	26.0700	+2.962%	380,852	+0.077%
2026-02-12	25.2500	25.5500	25.2400	25.3200	+0.917%	175,079	+3.041%
2026-02-11	25.1200	25.3200	25.0100	25.0900	0.000%	320,824	+3.986%
2026-02-10	25.0200	25.2800	24.9150	25.0900	+0.240%	234,602	+3.986%
2026-02-09	25.4700	25.5200	25.0200	25.0300	-1.573%	255,657	+4.235%
2026-02-06	25.5900	25.6200	25.3100	25.4300	-0.275%	272,168	+2.595%
2026-02-05	25.5200	25.9150	25.2000	25.5000	+0.157%	667,027	+2.314%
2026-02-04	25.4200	25.8900	25.4100	25.4600	+0.752%	320,903	+2.474%
2026-02-03	25.3300	25.6380	24.7100	25.2700	-0.394%	368,917	+3.245%
2026-02-02	25.2400	25.5850	25.1550	25.3700	-0.275%	317,013	+2.838%
2026-01-30	25.0000	25.5250	25.0000	25.4400	+1.597%	331,480	+2.555%
2026-01-29	24.8300	25.2500	24.8300	25.0400	+0.684%	490,043	+4.193%
2026-01-28	24.9000	25.4300	24.7100	24.8700	-0.321%	385,061	+4.906%
2026-01-27	25.0500	25.0800	24.7000	24.9500	-0.558%	475,117	+4.569%
2026-01-26	24.8100	25.2700	24.2150	25.0900	-0.239%	635,116	+3.986%
2026-01-23	26.0900	26.1800	24.8800	25.1500	-3.269%	886,206	+3.738%
2026-01-22	25.9700	27.5400	25.7900	26.0000	-1.328%	1,878,092	+0.346%
2026-01-21	25.9100	26.5700	25.9100	26.3500	+1.777%	1,302,791	-0.987%
2026-01-20	25.5600	26.1200	25.3400	25.8900	-0.116%	1,015,962	+0.772%
2026-01-16	25.6400	26.0400	25.0100	25.9200	+1.171%	1,819,113	+0.656%
2026-01-15	24.9000	25.6700	23.3950	25.6200	+13.463%	2,641,555	+1.835%
2026-01-14	22.2000	22.7100	22.2000	22.5800	+1.712%	379,744	+15.545%
2026-01-13	21.9800	22.3150	21.8500	22.2000	+0.090%	271,070	+17.523%
2026-01-12	22.1000	22.4599	22.0100	22.1800	+0.181%	406,890	+17.628%
2026-01-09	22.0000	22.2700	21.8210	22.1400	+0.682%	188,403	+17.841%
2026-01-08	21.5000	22.0100	21.5000	21.9900	+1.853%	146,755	+18.645%
2026-01-07	21.4600	21.6400	21.0500	21.5900	+0.606%	228,321	+20.843%
2026-01-06	21.3900	21.7950	21.3900	21.4600	+0.280%	235,328	+21.575%
2026-01-05	21.6100	22.0600	21.3600	21.4000	-1.835%	284,342	+21.916%
2026-01-02	21.7600	21.8700	21.4000	21.8000	+0.230%	189,583	+19.679%
2025-12-31	21.2100	21.7600	21.2100	21.7500	+2.740%	296,981	+19.954%
2025-12-30	21.5200	21.7850	21.1100	21.1700	-1.626%	175,152	+23.240%
2025-12-29	21.5500	22.0150	21.4750	21.5200	-1.194%	245,328	+21.236%
2025-12-26	21.7900	22.0000	21.5600	21.7800	+0.230%	153,753	+19.789%
2025-12-24	21.6300	21.7600	21.4400	21.7300	+0.416%	79,107	+20.064%
2025-12-23	21.6900	21.8500	21.4500	21.6400	-0.414%	207,377	+20.564%
2025-12-22	21.9800	22.2400	21.6240	21.7300	-1.541%	221,762	+20.064%
2025-12-19	22.1600	22.2600	21.9050	22.0700	-0.181%	420,494	+18.215%
2025-12-18	21.8900	22.4900	21.8700	22.1100	+1.005%	239,413	+18.001%
2025-12-17	21.7100	21.9600	21.6650	21.8900	+0.321%	317,499	+19.187%
2025-12-16	21.3300	21.8550	21.3200	21.8200	+1.441%	182,104	+19.569%
2025-12-15	21.5600	21.6899	21.2701	21.5100	+0.326%	302,311	+21.292%
2025-12-12	21.2500	21.6750	21.1700	21.4400	+0.047%	302,706	+21.688%
2025-12-11	20.9800	21.5700	20.9800	21.4300	+2.145%	342,020	+21.745%
2025-12-10	20.3200	21.1000	20.2500	20.9800	+3.248%	349,401	+24.357%
2025-12-09	20.2800	20.4800	20.1500	20.3200	-0.049%	230,318	+28.396%
2025-12-08	20.6800	20.7650	20.2600	20.3300	-1.645%	241,180	+28.333%
2025-12-05	20.6900	20.9000	20.5450	20.6700	-0.289%	223,107	+26.222%
2025-12-04	20.2300	20.7400	20.2100	20.7300	+2.421%	229,323	+25.856%
2025-12-03	20.6000	20.8300	20.0800	20.2400	-1.985%	356,151	+28.903%
2025-12-02	20.6400	20.9236	20.3800	20.6500	-0.290%	379,381	+26.344%
2025-12-01	20.4500	20.8785	20.3900	20.7100	+1.074%	354,526	+25.978%
2025-11-28	20.3500	20.7500	20.1300	20.4900	+0.936%	271,823	+27.330%
2025-11-26	19.1500	20.3000	19.0000	20.3000	+7.921%	540,322	+28.522%
2025-11-25	18.5900	18.9100	18.5000	18.8100	+1.456%	256,505	+38.703%
2025-11-24	18.8100	19.0800	18.4000	18.5400	-1.435%	664,624	+40.723%
2025-11-21	18.9900	19.4100	18.7200	18.8100	-0.791%	433,644	+38.703%
2025-11-20	18.8200	19.0350	18.5900	18.9600	+0.905%	332,889	+37.605%
2025-11-19	19.1100	19.5620	18.5401	18.7900	-1.261%	440,210	+38.850%
2025-11-18	19.7100	19.9300	18.9700	19.0300	-3.597%	603,504	+37.099%
2025-11-17	21.0000	21.0200	19.7300	19.7400	-5.414%	379,686	+32.168%
2025-11-14	22.0200	22.0600	20.6600	20.8700	-4.703%	360,249	+25.012%
2025-11-13	22.1500	22.1500	21.3850	21.9000	-1.039%	396,291	+19.132%
2025-11-12	21.7900	22.9600	21.5100	22.1300	-0.584%	723,272	+17.894%
2025-11-11	22.3900	22.6550	21.8500	22.2600	+0.135%	194,836	+17.206%
2025-11-10	21.9900	22.7900	21.9150	22.2300	+1.972%	219,219	+17.364%
2025-11-07	21.8900	22.0900	21.5100	21.8000	+0.046%	177,563	+19.679%
2025-11-06	22.5200	22.6300	21.7700	21.7900	-2.810%	216,518	+19.734%
2025-11-05	22.4900	22.6850	22.3200	22.4200	-0.356%	170,001	+16.369%
2025-11-04	22.1300	22.5650	22.1200	22.5000	+1.397%	167,557	+15.956%
2025-11-03	22.2100	22.5027	22.0550	22.1900	-0.090%	175,842	+17.575%
2025-10-31	22.1700	22.3550	22.0890	22.2100	-0.537%	121,628	+17.470%
2025-10-30	22.3500	22.4400	22.1300	22.3300	-0.045%	211,937	+16.838%
2025-10-29	23.1800	23.1800	22.2350	22.3400	-3.748%	214,215	+16.786%
2025-10-28	23.2300	23.4500	22.9800	23.2100	-0.472%	118,334	+12.408%
2025-10-27	23.3300	23.5600	23.1452	23.3200	+0.129%	146,209	+11.878%
2025-10-24	23.9100	24.0200	23.2200	23.2900	-1.896%	160,177	+12.022%
2025-10-23	23.9500	23.9500	23.4400	23.7400	-0.835%	187,964	+9.899%
2025-10-22	23.7800	24.3950	23.5500	23.9400	+1.013%	169,114	+8.981%
2025-10-21	23.8000	23.8500	23.5400	23.7000	-0.378%	161,468	+10.084%
2025-10-20	23.7500	23.9500	23.5500	23.7900	-0.084%	120,760	+9.668%
2025-10-17	23.7100	23.9500	23.5750	23.8100	+0.591%	140,769	+9.576%
2025-10-16	24.4500	24.5950	23.5550	23.6700	-3.151%	186,042	+10.224%
2025-10-15	25.0200	25.0650	24.2700	24.4400	-2.201%	156,953	+6.751%
2025-10-14	24.6700	25.2000	24.5000	24.9900	+0.970%	189,428	+4.402%
2025-10-13	25.0400	25.0500	24.5000	24.7500	-0.881%	132,559	+5.414%
2025-10-10	25.3600	25.4800	24.9100	24.9700	-0.795%	110,012	+4.485%
2025-10-09	25.3500	25.4100	24.9550	25.1700	-0.514%	113,574	+3.655%
2025-10-08	25.4600	25.4900	25.1000	25.3000	-0.433%	184,775	+3.123%
2025-10-07	25.1000	25.4500	24.7200	25.4100	+1.154%	195,598	+2.676%
2025-10-06	26.2200	26.3700	25.0800	25.1200	-4.012%	169,483	+3.861%
2025-10-03	26.0200	26.6550	25.9100	26.1700	+0.770%	192,056	-0.306%
2025-10-02	25.9500	25.9900	25.3700	25.9700	+0.232%	223,242	+0.462%
2025-10-01	25.7200	26.1600	25.5800	25.9100	+0.660%	210,400	+0.695%
2025-09-30	25.7700	26.1500	25.5000	25.7400	-0.694%	313,931	+1.360%
2025-09-29	26.2100	26.3600	25.7200	25.9200	-1.220%	143,506	+0.656%
2025-09-26	26.0100	26.2500	25.8000	26.2400	+0.191%	213,841	-0.572%
2025-09-25	26.3600	26.4425	25.9750	26.1900	-0.380%	183,971	-0.382%
2025-09-24	26.6200	26.7700	26.2300	26.2900	-1.203%	160,216	-0.761%
2025-09-23	26.9100	26.9500	26.3500	26.6100	-0.820%	165,665	-1.954%
2025-09-22	27.4300	27.7400	26.5200	26.8300	-2.330%	176,130	-2.758%
2025-09-19	27.8200	28.1459	27.4100	27.4700	-1.258%	351,148	-5.024%
2025-09-18	27.6300	27.8600	27.6200	27.8200	+0.724%	205,293	-6.219%
2025-09-17	27.2200	28.0399	27.2200	27.6200	+1.432%	191,544	-5.539%
2025-09-16	27.3900	27.4700	27.1194	27.2300	-0.801%	137,192	-4.187%
2025-09-15	27.3200	27.4600	27.0050	27.4500	+0.292%	161,486	-4.954%
2025-09-12	27.5800	27.9675	27.1200	27.3700	-1.405%	223,863	-4.677%
2025-09-11	26.9600	27.8500	26.8200	27.7600	+3.428%	212,360	-6.016%
2025-09-10	25.7000	28.7200	25.4100	26.8400	-2.542%	547,876	-2.794%
2025-09-09	27.2600	27.8900	27.2600	27.5400	+1.213%	297,805	-5.265%
2025-09-08	27.4000	27.4000	27.0200	27.2100	+0.110%	158,888	-4.116%
2025-09-05	27.3300	27.4500	27.1000	27.1800	-0.330%	125,552	-4.010%
2025-09-04	27.4700	27.6500	27.0500	27.2700	-0.365%	126,390	-4.327%
2025-09-03	27.0400	27.5400	27.0400	27.3700	+0.699%	122,228	-4.677%
2025-09-02	27.1700	27.5750	27.0400	27.1800	-0.622%	113,982	-4.010%
2025-08-29	27.4100	27.6100	27.2850	27.3500	+0.257%	107,061	-4.607%
2025-08-28	27.1500	27.3700	26.9600	27.2800	+0.220%	148,699	-4.362%
2025-08-27	27.1100	27.3050	26.9800	27.2200	+0.074%	97,761	-4.151%
2025-08-26	27.5300	27.5350	27.0750	27.2000	-1.235%	128,993	-4.081%
2025-08-25	27.7500	27.8800	27.4150	27.5400	-0.900%	174,906	-5.265%
2025-08-22	28.0200	28.5200	27.6700	27.7900	-0.180%	281,493	-6.117%
2025-08-21	27.6200	27.9334	27.5800	27.8400	+0.469%	174,227	-6.286%
2025-08-20	27.7300	28.1000	27.5800	27.7100	+0.108%	121,487	-5.846%
2025-08-19	27.4400	27.9300	27.4400	27.6800	+0.581%	103,925	-5.744%
2025-08-18	27.6600	28.0800	27.4100	27.5200	-0.506%	83,079	-5.196%
2025-08-15	27.5100	27.7200	27.2300	27.6600	+0.986%	145,834	-5.676%
2025-08-14	27.6100	27.6100	27.0149	27.3900	-1.048%	143,809	-4.746%
2025-08-13	27.6700	27.9600	27.5980	27.6800	+0.036%	129,824	-5.744%
2025-08-12	27.9200	28.5900	27.3350	27.6700	-0.324%	213,372	-5.710%
2025-08-11	27.5300	27.9600	27.2800	27.7600	+0.835%	212,501	-6.016%
2025-08-08	26.0000	27.7000	26.0000	27.5300	+2.114%	184,177	-5.231%
2025-08-07	26.7600	27.1550	26.6250	26.9600	+1.125%	212,129	-3.227%
2025-08-06	26.2100	26.7700	26.1800	26.6600	+1.485%	177,798	-2.138%
2025-08-05	26.4400	26.6600	26.1900	26.2700	-0.793%	198,317	-0.685%
2025-08-04	26.4700	26.7432	26.3400	26.4800	+0.608%	183,878	-1.473%
2025-08-01	26.3000	26.4700	25.6500	26.3200	+0.076%	189,178	-0.874%
2025-07-31	26.2600	26.5700	26.1800	26.3000	-0.680%	228,331	-0.798%
2025-07-30	26.3800	26.8850	26.3000	26.4800	+1.030%	170,982	-1.473%
2025-07-29	26.4400	26.6400	26.0700	26.2100	-0.380%	132,238	-0.458%
2025-07-28	26.1500	26.4900	25.9800	26.3100	-0.038%	121,263	-0.836%
2025-07-25	26.3200	26.5000	25.9100	26.3200	+0.190%	154,444	-0.874%
2025-07-24	27.0000	27.0475	26.2540	26.2700	-2.704%	144,871	-0.685%
2025-07-23	26.7700	27.3000	26.5600	27.0000	+1.124%	165,685	-3.370%
2025-07-22	26.3000	26.9600	26.3000	26.7000	+1.251%	157,694	-2.285%
2025-07-21	26.5800	26.5900	26.2250	26.3700	-0.151%	137,545	-1.062%
2025-07-18	26.7200	26.9599	26.4000	26.4100	-0.863%	174,365	-1.212%
2025-07-17	26.2000	26.6900	26.0950	26.6400	+1.718%	179,752	-2.065%
2025-07-16	26.3500	26.5000	26.1600	26.1900	-0.152%	162,024	-0.382%
2025-07-15	26.7100	26.8830	26.2000	26.2300	-1.944%	246,932	-0.534%
2025-07-14	26.6200	26.9000	26.2100	26.7500	+0.262%	154,131	-2.467%
2025-07-11	27.1700	27.4600	26.6600	26.6800	-2.521%	343,653	-2.211%
2025-07-10	26.7800	27.5900	26.6900	27.3700	+2.625%	335,595	-4.677%
2025-07-09	27.1800	27.1800	26.3550	26.6700	-1.039%	203,908	-2.175%
2025-07-08	26.7900	27.0000	26.3000	26.9500	+0.899%	280,724	-3.191%
2025-07-07	27.5000	27.5000	26.6100	26.7100	-2.837%	303,896	-2.321%
2025-07-03	27.4600	27.5200	27.0100	27.4900	+0.182%	150,104	-5.093%
2025-07-02	27.6700	27.8140	26.8150	27.4400	-0.146%	289,127	-4.920%
2025-07-01	26.5800	27.6800	26.5800	27.4800	+3.347%	318,715	-5.058%
2025-06-30	26.6500	26.7800	26.0500	26.5900	-1.116%	229,354	-1.880%
2025-06-27	26.6600	26.9399	26.1800	26.8900	+1.242%	744,445	-2.975%
2025-06-26	26.6700	26.8150	25.9300	26.5600	-0.263%	289,076	-1.770%
2025-06-25	26.9100	27.2600	26.1500	26.6300	-1.370%	268,256	-2.028%
2025-06-24	27.1700	27.6799	26.8350	27.0000	-0.332%	180,326	-3.370%
2025-06-23	27.6800	27.9800	26.9300	27.0900	-2.378%	349,686	-3.691%
2025-06-20	27.2800	27.8300	27.0500	27.7500	+1.723%	473,646	-5.982%
2025-06-18	27.0300	27.9400	27.0300	27.2800	+1.187%	403,189	-4.362%
2025-06-17	27.2300	27.7521	26.8800	26.9600	-2.601%	295,221	-3.227%
2025-06-16	27.6600	28.1450	27.3675	27.6800	+0.072%	437,016	-5.744%
2025-06-13	27.3400	27.9099	26.9000	27.6600	-0.072%	646,999	-5.676%
2025-06-12	26.3600	27.8800	25.0900	27.6800	+17.388%	2,487,384	-5.744%
2025-06-11	23.2000	23.6400	22.3900	23.5800	+1.726%	803,995	+10.645%
2025-06-10	24.0000	24.3300	22.6000	23.1800	-16.257%	1,679,207	+12.554%
2025-06-09	27.7200	28.1500	27.1500	27.6800	0.000%	836,936	-5.744%
2025-06-06	26.8500	27.6800	26.6100	27.6800	+4.021%	269,373	-5.744%
2025-06-05	26.6200	26.7150	25.9000	26.6100	-0.300%	223,357	-1.954%
2025-06-04	27.1100	27.1950	26.4100	26.6900	-1.586%	278,313	-2.248%
2025-06-03	27.4100	27.6500	26.9612	27.1200	-1.202%	349,012	-3.798%
2025-06-02	27.5500	27.7399	26.9600	27.4500	-0.363%	318,051	-4.954%
2025-05-30	26.7800	27.7400	26.7500	27.5500	+2.378%	501,435	-5.299%
2025-05-29	26.5200	26.9400	26.3105	26.9100	+1.242%	134,555	-3.047%
2025-05-28	26.4800	26.9550	26.2800	26.5800	+0.226%	122,408	-1.843%
2025-05-27	25.6500	26.5500	25.5400	26.5200	+3.675%	258,517	-1.621%
2025-05-23	25.4300	25.7400	25.3150	25.5800	+0.274%	111,005	+1.994%
2025-05-22	26.2300	26.3200	25.5100	25.5100	-3.041%	131,781	+2.274%
2025-05-21	26.8000	26.8100	26.1000	26.3100	-2.121%	104,371	-0.836%
2025-05-20	26.7400	27.0400	26.6100	26.8800	+0.261%	140,388	-2.939%
2025-05-19	26.7500	26.8450	26.2900	26.8100	-0.335%	133,582	-2.686%
2025-05-16	26.1000	26.9900	25.7450	26.9000	+2.750%	205,000	-3.011%
2025-05-15	25.6700	26.1800	25.5200	26.1800	+2.186%	139,238	-0.344%
2025-05-14	26.0200	26.0200	25.4600	25.6200	-1.575%	277,090	+1.835%
2025-05-13	26.1600	26.4300	25.7050	26.0300	-0.115%	226,457	+0.231%
2025-05-12	26.1850	26.1900	24.9300	26.0600	+2.036%	258,966	+0.115%
2025-05-09	26.1500	26.7900	25.5200	25.5400	-2.221%	181,452	+2.153%
2025-05-08	26.0500	26.2650	25.8100	26.1200	+0.307%	212,766	-0.115%
2025-05-07	26.6500	27.0650	25.9100	26.0400	-2.032%	185,949	+0.192%
2025-05-06	26.9400	27.1100	26.5400	26.5800	-1.883%	163,615	-1.843%
2025-05-05	27.1300	27.4900	26.9450	27.0900	-0.221%	177,386	-3.691%
2025-05-02	27.1300	27.3700	27.0100	27.1500	+0.481%	224,450	-3.904%
2025-05-01	27.4800	27.4947	26.9800	27.0200	-2.172%	245,955	-3.442%
2025-04-30	26.8500	27.8247	26.3400	27.6200	+2.753%	469,418	-5.539%
2025-04-29	26.7600	26.9300	26.3400	26.8800	+0.299%	140,733	-2.939%
2025-04-28	27.2000	27.3500	26.6200	26.8000	-1.507%	151,052	-2.649%
2025-04-25	27.3200	27.3200	26.4900	27.2100	-0.439%	147,635	-4.116%
2025-04-24	27.9800	28.1100	27.1500	27.3300	-3.016%	230,347	-4.537%
2025-04-23	27.8000	28.3700	27.2700	28.1800	+1.550%	478,666	-7.417%
2025-04-22	27.0100	27.8100	26.6000	27.7500	+4.089%	429,241	-5.982%
2025-04-21	26.2100	27.4500	26.0100	26.6600	+1.872%	581,149	-2.138%
2025-04-17	24.4800	26.2300	24.4800	26.1700	+6.123%	455,150	-0.306%
2025-04-16	25.0700	25.6300	24.1500	24.6600	+2.324%	190,974	+5.799%
2025-04-15	24.7500	24.9400	23.9800	24.1000	-2.823%	156,777	+8.257%
2025-04-14	23.9800	24.8300	23.6748	24.8000	+3.463%	204,742	+5.202%
2025-04-11	23.3200	24.0900	23.1850	23.9700	+5.409%	263,655	+8.844%
2025-04-10	22.4200	23.3300	22.4200	22.7400	-0.655%	159,689	+14.732%
2025-04-09	22.7500	23.6150	22.3400	22.8900	-0.044%	258,525	+13.980%
2025-04-08	23.5300	23.7299	22.7400	22.9000	-2.636%	127,695	+13.930%
2025-04-07	23.1800	23.8300	22.6100	23.5200	-0.254%	219,336	+10.927%
2025-04-04	23.7400	24.3500	23.2600	23.5800	-1.174%	168,454	+10.645%
2025-04-03	23.0100	24.6999	23.0100	23.8600	+1.489%	212,472	+9.346%
2025-04-02	24.4000	24.4000	23.4100	23.5100	-2.731%	158,543	+10.974%
2025-04-01	23.8900	24.3000	23.5300	24.1700	+0.750%	199,429	+7.944%
2025-03-31	24.0200	24.3700	23.9900	23.9900	-0.950%	209,767	+8.754%
2025-03-28	24.3500	24.3800	24.0400	24.2200	-1.143%	96,714	+7.721%
2025-03-27	24.0600	24.6000	24.0500	24.5000	+2.553%	143,858	+6.490%
2025-03-26	23.5000	23.9800	23.5000	23.8900	+1.963%	187,943	+9.209%
2025-03-25	23.4600	23.8000	23.3000	23.4300	-0.804%	131,671	+11.353%
2025-03-24	24.1200	24.2600	23.4300	23.6200	-1.829%	163,529	+10.457%
2025-03-21	24.1000	24.3950	23.8000	24.0600	-1.028%	228,991	+8.437%
2025-03-20	24.3400	24.4900	23.5280	24.3100	-0.776%	187,276	+7.322%
2025-03-19	24.1300	25.0600	23.9150	24.5000	+3.946%	336,128	+6.490%
2025-03-18	23.6700	24.1500	23.5600	23.5700	-1.091%	154,182	+10.692%
2025-03-17	23.1500	24.1900	23.0100	23.8300	+2.937%	218,569	+9.484%
2025-03-14	21.4700	23.3200	21.4700	23.1500	+7.825%	320,639	+12.700%
2025-03-13	22.5000	23.0500	21.4600	21.4700	-1.423%	332,590	+21.518%
2025-03-12	22.3200	22.5400	21.7400	21.7800	-2.724%	224,617	+19.789%
2025-03-11	23.4100	23.4100	21.9700	22.3900	-4.357%	228,453	+16.525%
2025-03-10	23.5500	24.3100	23.2800	23.4100	-0.805%	164,756	+11.448%
2025-03-07	22.6400	24.0300	22.6400	23.6000	+4.148%	131,412	+10.551%
2025-03-06	21.8200	22.6600	21.8200	22.6600	+3.376%	142,844	+15.137%
2025-03-05	22.2900	22.4947	21.8350	21.9200	-1.704%	139,991	+19.024%
2025-03-04	22.6700	23.2194	22.2600	22.3000	-2.064%	127,492	+16.996%
2025-03-03	22.8200	23.0710	22.6000	22.7700	-0.654%	130,937	+14.581%
2025-02-28	23.0000	23.4900	22.6100	22.9200	+0.087%	101,976	+13.831%
2025-02-27	23.1800	23.2950	22.5500	22.9000	-1.801%	98,199	+13.930%
2025-02-26	23.7400	23.7400	23.2860	23.3200	-1.645%	110,143	+11.878%
2025-02-25	23.3300	24.0100	23.0400	23.7100	+2.242%	149,321	+10.038%
2025-02-24	24.1800	24.1800	23.1400	23.1900	-3.856%	268,679	+12.505%
2025-02-21	24.3400	24.5900	23.8200	24.1200	+0.125%	134,585	+8.167%
2025-02-20	23.5400	24.1400	23.4400	24.0900	+1.688%	111,651	+8.302%
2025-02-19	23.5400	23.9700	23.3900	23.6900	-0.253%	97,019	+10.131%
2025-02-18	24.2100	24.5800	23.6600	23.7500	-1.900%	161,144	+9.853%
2025-02-14	23.9300	24.5100	23.8450	24.2100	+1.894%	336,008	+7.765%
2025-02-13	23.8000	23.8300	23.3855	23.7600	+0.126%	101,355	+9.806%
2025-02-12	22.9600	23.8700	22.9600	23.7300	+2.505%	241,164	+9.945%
2025-02-11	22.0800	23.1900	22.0800	23.1500	+4.185%	301,663	+12.700%
2025-02-10	22.1500	22.3900	22.0400	22.2200	+0.589%	198,038	+17.417%
2025-02-07	22.7000	22.7200	22.0100	22.0900	-2.687%	164,171	+18.108%
2025-02-06	22.8300	22.8300	22.3850	22.7000	+0.442%	98,816	+14.934%
2025-02-05	22.4800	22.6200	22.1850	22.6000	+1.073%	122,386	+15.442%
2025-02-04	22.3900	22.5550	22.1600	22.3600	-0.223%	137,480	+16.682%
2025-02-03	22.0000	22.9700	22.0000	22.4100	-2.097%	142,602	+16.421%
2025-01-31	23.2300	23.5950	22.6800	22.8900	-1.928%	154,689	+13.980%
2025-01-30	23.7200	23.7500	23.1650	23.3400	-1.352%	148,615	+11.782%
2025-01-29	23.6700	23.7200	23.2250	23.6600	-0.253%	172,899	+10.270%
2025-01-28	24.5000	24.5000	23.7000	23.7200	-2.627%	113,688	+9.992%
2025-01-27	24.1800	24.9600	24.1800	24.3600	+1.585%	126,887	+7.102%
2025-01-24	23.9900	24.2900	23.8200	23.9800	-0.704%	137,665	+8.799%
2025-01-23	23.5500	24.1500	23.5000	24.1500	+2.157%	169,525	+8.033%
2025-01-22	24.7000	25.1000	23.5950	23.6400	-4.716%	208,108	+10.364%
2025-01-21	24.5600	24.9190	24.4200	24.8100	+0.486%	141,897	+5.159%
2025-01-17	24.3900	25.1000	24.2100	24.6900	+1.521%	355,188	+5.670%
2025-01-16	22.7400	24.5000	22.6900	24.3200	+7.993%	387,988	+7.278%
2025-01-15	22.9900	24.4500	22.0000	22.5200	-6.788%	790,316	+15.853%
2025-01-14	23.7000	24.2000	23.5500	24.1600	+2.503%	308,635	+7.988%
2025-01-13	23.1200	23.6700	23.0250	23.5700	+0.985%	134,863	+10.692%
2025-01-10	23.4200	23.4500	22.9500	23.3400	-2.138%	264,010	+11.782%
2025-01-08	23.5000	23.9400	23.0100	23.8500	+0.294%	267,308	+9.392%
2025-01-07	23.6900	24.0500	23.3450	23.7800	-0.210%	145,658	+9.714%
2025-01-06	25.4100	25.5400	23.7700	23.8300	-6.476%	192,977	+9.484%
2025-01-03	25.5200	25.6000	25.2600	25.4800	-0.078%	90,227	+2.394%
2025-01-02	25.6900	25.8750	25.2500	25.5000	0.000%	128,418	+2.314%
2024-12-31	25.5700	25.6600	25.3650	25.5000	-0.039%	111,747	+2.314%
2024-12-30	25.4100	25.6200	25.1160	25.5100	+0.039%	143,721	+2.274%
2024-12-27	25.3000	25.5600	25.1200	25.5000	+0.315%	95,547	+2.314%
2024-12-26	25.1700	25.5100	25.1700	25.4200	+0.713%	94,356	+2.636%
2024-12-24	25.1800	25.3100	24.8700	25.2400	+0.478%	54,997	+3.368%
2024-12-23	25.5500	25.7500	25.0300	25.1200	-2.066%	114,732	+3.861%
2024-12-20	24.8400	26.1500	24.8400	25.6500	+2.232%	266,611	+1.715%
2024-12-19	25.3000	25.3650	24.5300	25.0900	-0.159%	149,188	+3.986%
2024-12-18	26.2000	26.2284	25.0800	25.1300	-3.753%	138,085	+3.820%
2024-12-17	26.3700	26.4900	26.0100	26.1100	-1.657%	103,995	-0.077%
2024-12-16	26.5200	26.9900	26.3500	26.5500	-0.113%	101,292	-1.733%
2024-12-13	26.3400	26.6050	26.0200	26.5800	+0.568%	140,508	-1.843%
2024-12-12	26.6000	26.7950	26.1000	26.4300	-0.564%	82,589	-1.286%
2024-12-11	27.1200	27.1200	25.7700	26.5800	-1.446%	192,453	-1.843%
2024-12-10	26.4300	27.0150	26.1100	26.9700	+2.082%	96,405	-3.263%
2024-12-09	26.0000	26.6600	25.9550	26.4200	+1.929%	173,644	-1.249%
2024-12-06	26.5100	27.3900	25.8100	25.9200	-1.407%	144,892	+0.656%
2024-12-05	26.7900	26.9250	26.0300	26.2900	-1.830%	193,664	-0.761%
2024-12-04	27.4500	27.6800	26.7500	26.7800	-2.760%	115,997	-2.577%
2024-12-03	27.8600	27.8600	27.4000	27.5400	-0.864%	101,868	-5.265%

document.getElementById("pbx1Lg").onerror = function(){this.style.display='none';}; .dark-mode .FLvl5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLvl5D{ color: #333333; background-color: white; border: 2px solid #333333; }CVGWCalavo Growers Incstock NASDAQ

CVGW
Calavo Growers Inc
stock NASDAQ