Calavo Growers, Inc. - Common Stock (CVGW)

Historical Prices For Calavo Growers, Inc. - Common Stock (CVGW)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	27.32	27.32	26.49	27.21	147,635	27.21
4/24/2025	27.98	28.11	27.15	27.33	230,147	27.33
4/23/2025	27.80	28.37	27.27	28.18	478,616	28.18
4/22/2025	27.01	27.81	26.60	27.75	428,773	27.75
4/21/2025	26.21	27.45	26.01	26.66	581,149	26.66
4/17/2025	24.48	26.23	24.48	26.17	455,150	26.17
4/16/2025	25.07	25.63	24.15	24.66	190,974	24.66
4/15/2025	24.75	24.94	23.98	24.10	156,777	24.10
4/14/2025	23.98	24.83	23.67	24.80	204,742	24.80
4/11/2025	23.32	24.09	23.18	23.97	263,655	23.97
4/10/2025	22.42	23.33	22.42	22.74	159,689	22.74
4/09/2025	22.75	23.61	22.34	22.89	258,525	22.89
4/08/2025	23.53	23.73	22.74	22.90	127,695	22.90
4/07/2025	23.18	23.81	22.61	23.52	219,336	23.52
4/04/2025	23.74	24.35	23.26	23.43	168,454	23.43
4/03/2025	23.01	24.70	23.01	23.86	212,472	23.86
4/02/2025	24.40	24.40	23.41	23.51	158,543	23.51
4/01/2025	23.89	24.30	23.53	24.17	199,429	24.17
3/31/2025	24.02	24.37	23.99	23.99	209,767	23.99
3/28/2025	24.35	24.38	24.04	24.22	96,714	24.22
3/27/2025	24.06	24.60	24.05	24.50	143,858	24.50
3/26/2025	23.50	23.98	23.50	23.89	243,823	23.89
3/25/2025	23.46	23.80	23.30	23.43	152,940	23.43
3/24/2025	24.12	24.26	23.43	23.62	163,754	23.62
3/21/2025	24.10	24.39	23.80	24.06	254,194	24.06
3/20/2025	24.34	24.49	23.53	24.31	188,426	24.31
3/19/2025	24.13	25.06	23.91	24.50	336,263	24.50
3/18/2025	23.67	24.15	23.56	23.57	161,182	23.57
3/17/2025	23.15	24.19	23.01	23.83	219,846	23.83
3/14/2025	21.47	23.32	21.47	23.15	324,084	23.15
3/13/2025	22.50	23.05	21.46	21.47	334,301	21.47
3/12/2025	22.32	22.54	21.74	21.78	224,009	21.78
3/11/2025	23.41	23.41	21.97	22.39	232,051	22.39
3/10/2025	23.55	24.31	23.28	23.41	165,881	23.41
3/07/2025	22.64	24.03	22.64	23.60	133,049	23.60
3/06/2025	21.82	22.66	21.82	22.66	144,364	22.66
3/05/2025	22.29	22.49	21.84	21.92	140,634	21.92
3/04/2025	22.67	23.22	22.26	22.30	131,558	22.30
3/03/2025	22.82	23.07	22.60	22.77	131,260	22.77
2/28/2025	23.00	23.49	22.61	22.92	104,399	22.92
2/27/2025	23.18	23.30	22.55	22.90	100,027	22.90
2/26/2025	23.74	23.74	23.29	23.32	110,225	23.32
2/25/2025	23.33	24.01	23.04	23.71	151,654	23.71
2/24/2025	24.18	24.18	23.14	23.19	269,485	23.19
2/21/2025	24.34	24.59	23.82	24.12	135,571	24.12
2/20/2025	23.54	24.14	23.44	24.09	115,713	24.09
2/19/2025	23.54	23.97	23.39	23.69	193,085	23.69
2/18/2025	24.21	24.58	23.66	23.75	163,604	23.75
2/14/2025	23.93	24.51	23.84	24.21	337,274	24.21
2/13/2025	23.80	23.83	23.39	23.76	101,831	23.76
2/12/2025	22.96	23.87	22.96	23.73	241,296	23.73
2/11/2025	22.08	23.19	22.08	23.15	303,818	23.15
2/10/2025	22.15	22.39	22.04	22.22	204,580	22.22
2/07/2025	22.70	22.72	22.01	22.09	165,122	22.09
2/06/2025	22.83	22.83	22.39	22.70	99,450	22.70
2/05/2025	22.48	22.62	22.18	22.60	124,540	22.60
2/04/2025	22.39	22.55	22.16	22.36	139,956	22.36
2/03/2025	22.00	22.97	22.00	22.41	143,199	22.41
1/31/2025	23.23	23.59	22.68	22.89	159,331	22.89
1/30/2025	23.72	23.75	23.16	23.34	149,710	23.34
1/29/2025	23.67	23.72	23.23	23.66	184,587	23.66
1/28/2025	24.50	24.50	23.70	23.72	115,921	23.72
1/27/2025	24.18	24.96	24.18	24.36	127,380	24.36