5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
-8.14%
3 MONTH PERFORMANCE
-16.46%
6 MONTH PERFORMANCE
+7.93%
YEAR-TO-DATE PERFORMANCE
-6.63%
1 YEAR PERFORMANCE
-15.30%
Calavo Growers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $25.41 | $23.83 (-6.22%) | $25.54 | $23.77 | 191,392 | $424.20 M |
| 01/03/2025 | $25.52 | $25.48 (-0.16%) | $25.60 | $25.26 | 150,321 | $453.57 M |
| 01/02/2025 | $25.69 | $25.50 (-0.74%) | $25.88 | $25.25 | 129,600 | $453.93 M |
| 12/31/2024 | $25.57 | $25.50 (-0.27%) | $25.66 | $25.37 | 144,800 | $453.93 M |
| 12/30/2024 | $25.41 | $25.51 (0.39%) | $25.62 | $25.12 | 144,600 | $454.10 M |
| 12/27/2024 | $25.30 | $25.50 (0.79%) | $25.56 | $25.12 | 96,700 | $453.93 M |
| 12/26/2024 | $25.17 | $25.42 (0.99%) | $25.51 | $25.17 | 94,500 | $452.50 M |
| 12/24/2024 | $25.18 | $25.24 (0.24%) | $25.31 | $24.87 | 55,000 | $449.30 M |
| 12/23/2024 | $25.55 | $25.12 (-1.68%) | $25.75 | $25.03 | 115,029 | $447.16 M |
| 12/20/2024 | $24.84 | $25.65 (3.26%) | $26.15 | $24.84 | 342,849 | $456.60 M |
| 12/19/2024 | $25.30 | $25.09 (-0.83%) | $25.37 | $24.53 | 149,841 | $446.63 M |
| 12/18/2024 | $26.20 | $25.13 (-4.08%) | $26.23 | $25.08 | 171,005 | $447.34 M |
| 12/17/2024 | $26.37 | $26.11 (-0.99%) | $26.49 | $26.01 | 114,528 | $464.78 M |
| 12/16/2024 | $26.52 | $26.55 (0.11%) | $26.99 | $26.35 | 101,900 | $472.62 M |
| 12/13/2024 | $26.34 | $26.58 (0.91%) | $26.61 | $26.02 | 140,948 | $473.15 M |
| 12/12/2024 | $26.60 | $26.43 (-0.64%) | $26.80 | $26.10 | 84,544 | $470.48 M |
| 12/11/2024 | $27.12 | $26.58 (-1.99%) | $27.12 | $25.77 | 224,701 | $473.15 M |
| 12/10/2024 | $26.43 | $26.97 (2.04%) | $27.02 | $26.11 | 99,100 | $480.09 M |
| 12/09/2024 | $26.00 | $26.42 (1.62%) | $26.66 | $25.96 | 176,017 | $470.30 M |
| 12/06/2024 | $26.51 | $25.92 (-2.23%) | $27.39 | $25.81 | 145,900 | $461.40 M |
| 12/05/2024 | $26.79 | $26.29 (-1.87%) | $26.93 | $26.03 | 195,500 | $467.99 M |
| 12/04/2024 | $27.45 | $26.78 (-2.44%) | $27.68 | $26.75 | 124,100 | $476.71 M |
| 12/03/2024 | $27.86 | $27.54 (-1.15%) | $27.86 | $27.40 | 103,527 | $490.24 M |
| 12/02/2024 | $27.82 | $27.78 (-0.14%) | $27.97 | $27.31 | 94,700 | $494.51 M |
| 11/29/2024 | $27.89 | $27.71 (-0.65%) | $27.98 | $27.61 | 57,035 | $493.27 M |
| 11/27/2024 | $27.68 | $27.63 (-0.18%) | $27.93 | $27.45 | 110,200 | $491.84 M |
| 11/26/2024 | $27.59 | $27.44 (-0.54%) | $27.78 | $27.18 | 226,600 | $488.46 M |
| 11/25/2024 | $27.37 | $27.93 (2.05%) | $28.08 | $27.20 | 121,000 | $497.18 M |
| 11/22/2024 | $27.30 | $27.17 (-0.48%) | $27.57 | $26.86 | 148,200 | $483.65 M |
| 11/21/2024 | $27.14 | $27.15 (0.04%) | $27.24 | $26.73 | 91,900 | $483.30 M |
| 11/20/2024 | $26.99 | $27.09 (0.37%) | $27.15 | $26.61 | 76,315 | $482.23 M |
| 11/19/2024 | $27.00 | $27.10 (0.37%) | $27.20 | $26.73 | 72,900 | $482.41 M |
| 11/18/2024 | $27.11 | $27.21 (0.37%) | $27.52 | $26.89 | 92,900 | $484.37 M |
| 11/15/2024 | $27.80 | $27.02 (-2.81%) | $27.80 | $26.63 | 123,101 | $480.98 M |
| 11/14/2024 | $27.93 | $27.65 (-1%) | $27.99 | $27.44 | 83,523 | $492.20 M |
| 11/13/2024 | $28.16 | $27.90 (-0.92%) | $28.23 | $27.05 | 126,200 | $496.65 M |
| 11/12/2024 | $28.44 | $28.02 (-1.48%) | $28.44 | $27.74 | 120,500 | $498.78 M |
| 11/11/2024 | $28.57 | $28.44 (-0.46%) | $28.82 | $28.20 | 112,100 | $506.26 M |
| 11/08/2024 | $28.81 | $28.28 (-1.84%) | $29.03 | $28.11 | 167,746 | $503.41 M |
| 11/07/2024 | $29.13 | $28.79 (-1.17%) | $29.29 | $28.28 | 144,600 | $512.49 M |
| 11/06/2024 | $29.74 | $29.14 (-2.02%) | $30.02 | $28.95 | 253,500 | $518.72 M |
| 11/05/2024 | $27.87 | $28.58 (2.55%) | $28.60 | $27.77 | 128,003 | $508.75 M |
| 11/04/2024 | $27.01 | $27.26 (0.93%) | $27.58 | $26.89 | 98,900 | $485.26 M |
| 11/01/2024 | $26.80 | $27.03 (0.86%) | $27.20 | $26.65 | 121,800 | $481.16 M |
| 10/31/2024 | $26.68 | $26.58 (-0.37%) | $26.88 | $26.45 | 88,800 | $473.15 M |
| 10/30/2024 | $26.76 | $26.70 (-0.22%) | $27.15 | $26.59 | 102,328 | $475.29 M |
| 10/29/2024 | $26.75 | $26.88 (0.49%) | $27.01 | $26.49 | 69,000 | $478.49 M |
| 10/28/2024 | $26.51 | $26.92 (1.55%) | $27.00 | $26.39 | 88,908 | $479.20 M |
| 10/25/2024 | $27.10 | $26.35 (-2.77%) | $27.14 | $26.32 | 104,800 | $469.06 M |
| 10/24/2024 | $27.27 | $27.07 (-0.73%) | $27.68 | $27.02 | 143,900 | $481.87 M |
| 10/23/2024 | $26.85 | $27.14 (1.08%) | $27.35 | $26.68 | 209,700 | $483.12 M |
| 10/22/2024 | $27.46 | $27.02 (-1.6%) | $27.46 | $26.55 | 150,630 | $480.98 M |
| 10/21/2024 | $28.53 | $27.42 (-3.89%) | $28.55 | $27.20 | 147,400 | $488.10 M |
| 10/18/2024 | $28.95 | $28.55 (-1.38%) | $29.14 | $28.42 | 122,900 | $508.22 M |
| 10/17/2024 | $28.69 | $28.84 (0.52%) | $28.87 | $28.11 | 125,111 | $513.38 M |
| 10/16/2024 | $28.19 | $28.72 (1.88%) | $28.80 | $28.00 | 140,500 | $511.24 M |
| 10/15/2024 | $28.17 | $28.01 (-0.57%) | $28.52 | $27.95 | 105,307 | $498.61 M |
| 10/14/2024 | $28.04 | $28.11 (0.25%) | $28.30 | $27.88 | 137,700 | $500.39 M |
| 10/11/2024 | $27.62 | $28.09 (1.7%) | $28.16 | $27.60 | 140,100 | $500.03 M |
| 10/10/2024 | $27.57 | $27.60 (0.11%) | $27.75 | $27.35 | 162,852 | $491.31 M |
| 10/09/2024 | $28.59 | $27.70 (-3.11%) | $28.84 | $27.62 | 176,300 | $493.09 M |
| 10/08/2024 | $28.76 | $28.59 (-0.59%) | $28.76 | $28.29 | 150,100 | $508.93 M |
| 10/07/2024 | $28.40 | $28.80 (1.41%) | $28.83 | $28.15 | 329,000 | $512.67 M |