5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+20.15%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
+19.54%
1 YEAR PERFORMANCE
+7.66%
Calavo Growers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2026 | $25.97 | $26.00 (0.12%) | $27.54 | $25.79 | 1.88 M | $463.97 M |
| 01/21/2026 | $25.91 | $26.35 (1.7%) | $26.57 | $25.91 | 1.30 M | $470.22 M |
| 01/20/2026 | $25.56 | $25.89 (1.29%) | $26.12 | $25.34 | 1.02 M | $462.01 M |
| 01/16/2026 | $25.64 | $25.92 (1.09%) | $26.04 | $25.01 | 1.66 M | $462.54 M |
| 01/15/2026 | $24.90 | $25.62 (2.89%) | $25.67 | $23.40 | 2.64 M | $457.39 M |
| 01/14/2026 | $22.20 | $22.58 (1.71%) | $22.71 | $22.20 | 379.60 K | $403.12 M |
| 01/13/2026 | $21.98 | $22.20 (1%) | $22.32 | $21.85 | 271.10 K | $396.34 M |
| 01/12/2026 | $22.10 | $22.18 (0.36%) | $22.46 | $22.01 | 406.90 K | $395.98 M |
| 01/09/2026 | $22.00 | $22.14 (0.64%) | $22.27 | $21.82 | 194.00 K | $395.27 M |
| 01/08/2026 | $21.50 | $21.99 (2.28%) | $22.01 | $21.50 | 146.80 K | $392.59 M |
| 01/07/2026 | $21.46 | $21.59 (0.61%) | $21.64 | $21.05 | 228.32 K | $385.45 M |
| 01/06/2026 | $21.39 | $21.46 (0.33%) | $21.80 | $21.39 | 235.33 K | $383.13 M |
| 01/05/2026 | $21.61 | $21.40 (-0.97%) | $22.06 | $21.36 | 284.34 K | $382.05 M |
| 01/02/2026 | $21.76 | $21.80 (0.18%) | $21.87 | $21.40 | 189.60 K | $389.20 M |
| 12/31/2025 | $21.21 | $21.75 (2.55%) | $21.76 | $21.21 | 297.00 K | $388.30 M |
| 12/30/2025 | $21.52 | $21.17 (-1.63%) | $21.79 | $21.11 | 175.20 K | $377.95 M |
| 12/29/2025 | $21.55 | $21.52 (-0.14%) | $22.02 | $21.48 | 245.33 K | $384.20 M |
| 12/26/2025 | $21.79 | $21.78 (-0.05%) | $22.00 | $21.56 | 153.80 K | $388.84 M |
| 12/24/2025 | $21.63 | $21.73 (0.46%) | $21.76 | $21.44 | 79.11 K | $387.95 M |
| 12/23/2025 | $21.69 | $21.64 (-0.23%) | $21.85 | $21.45 | 207.40 K | $386.34 M |
| 12/22/2025 | $21.98 | $21.73 (-1.14%) | $22.24 | $21.62 | 221.80 K | $387.95 M |
| 12/19/2025 | $22.16 | $22.07 (-0.41%) | $22.26 | $21.91 | 420.50 K | $394.02 M |
| 12/18/2025 | $21.89 | $22.11 (1.01%) | $22.49 | $21.87 | 239.41 K | $394.73 M |
| 12/17/2025 | $21.71 | $21.89 (0.83%) | $21.96 | $21.67 | 317.50 K | $390.80 M |
| 12/16/2025 | $21.33 | $21.82 (2.3%) | $21.86 | $21.32 | 182.10 K | $389.55 M |
| 12/15/2025 | $21.56 | $21.51 (-0.23%) | $21.69 | $21.27 | 302.31 K | $384.02 M |
| 12/12/2025 | $21.25 | $21.44 (0.89%) | $21.68 | $21.17 | 303.00 K | $382.77 M |
| 12/11/2025 | $20.98 | $21.43 (2.14%) | $21.57 | $20.98 | 342.02 K | $382.59 M |
| 12/10/2025 | $20.32 | $20.98 (3.25%) | $21.10 | $20.25 | 349.40 K | $374.56 M |
| 12/09/2025 | $20.28 | $20.32 (0.2%) | $20.48 | $20.15 | 230.32 K | $362.77 M |
| 12/08/2025 | $20.68 | $20.33 (-1.69%) | $20.77 | $20.26 | 241.20 K | $362.95 M |
| 12/05/2025 | $20.69 | $20.67 (-0.1%) | $20.90 | $20.55 | 223.11 K | $369.02 M |
| 12/04/2025 | $20.23 | $20.73 (2.47%) | $20.74 | $20.21 | 229.32 K | $370.09 M |
| 12/03/2025 | $20.60 | $20.24 (-1.75%) | $20.83 | $20.08 | 356.15 K | $361.34 M |
| 12/02/2025 | $20.64 | $20.65 (0.05%) | $20.92 | $20.38 | 379.40 K | $368.66 M |
| 12/01/2025 | $20.45 | $20.71 (1.27%) | $20.88 | $20.39 | 354.53 K | $369.74 M |
| 11/28/2025 | $20.35 | $20.49 (0.69%) | $20.75 | $20.13 | 271.82 K | $365.81 M |
| 11/26/2025 | $19.15 | $20.30 (6.01%) | $20.30 | $19.00 | 540.32 K | $362.42 M |
| 11/25/2025 | $18.59 | $18.81 (1.18%) | $18.91 | $18.50 | 256.51 K | $335.81 M |
| 11/24/2025 | $18.81 | $18.54 (-1.44%) | $19.08 | $18.40 | 664.62 K | $330.99 M |
| 11/21/2025 | $18.99 | $18.81 (-0.95%) | $19.41 | $18.72 | 433.64 K | $335.81 M |
| 11/20/2025 | $18.82 | $18.96 (0.74%) | $19.04 | $18.59 | 332.90 K | $338.49 M |
| 11/19/2025 | $19.11 | $18.79 (-1.67%) | $19.56 | $18.54 | 440.21 K | $335.46 M |
| 11/18/2025 | $19.71 | $19.03 (-3.45%) | $19.93 | $18.97 | 603.50 K | $339.74 M |
| 11/17/2025 | $21.00 | $19.74 (-6%) | $21.02 | $19.73 | 379.70 K | $352.42 M |
| 11/14/2025 | $22.02 | $20.87 (-5.22%) | $22.06 | $20.66 | 360.25 K | $372.59 M |
| 11/13/2025 | $22.15 | $21.90 (-1.13%) | $22.15 | $21.39 | 396.30 K | $390.98 M |
| 11/12/2025 | $21.79 | $22.13 (1.56%) | $22.96 | $21.51 | 723.30 K | $395.09 M |
| 11/11/2025 | $22.39 | $22.26 (-0.58%) | $22.66 | $21.85 | 194.84 K | $397.41 M |
| 11/10/2025 | $21.99 | $22.23 (1.09%) | $22.79 | $21.92 | 219.22 K | $396.87 M |
| 11/07/2025 | $21.89 | $21.80 (-0.41%) | $22.09 | $21.51 | 177.60 K | $389.20 M |
| 11/06/2025 | $22.52 | $21.79 (-3.24%) | $22.63 | $21.77 | 216.52 K | $389.02 M |
| 11/05/2025 | $22.49 | $22.42 (-0.31%) | $22.69 | $22.32 | 170.00 K | $400.26 M |
| 11/04/2025 | $22.13 | $22.50 (1.67%) | $22.57 | $22.12 | 167.60 K | $401.69 M |
| 11/03/2025 | $22.21 | $22.19 (-0.09%) | $22.50 | $22.06 | 175.84 K | $396.16 M |
| 10/31/2025 | $22.17 | $22.21 (0.18%) | $22.36 | $22.09 | 121.63 K | $396.52 M |
| 10/30/2025 | $22.35 | $22.33 (-0.09%) | $22.44 | $22.13 | 211.94 K | $398.66 M |
| 10/29/2025 | $23.18 | $22.34 (-3.62%) | $23.18 | $22.24 | 214.22 K | $398.84 M |
| 10/28/2025 | $23.23 | $23.21 (-0.09%) | $23.45 | $22.98 | 118.33 K | $414.37 M |
| 10/27/2025 | $23.33 | $23.32 (-0.04%) | $23.56 | $23.15 | 146.21 K | $416.33 M |
| 10/24/2025 | $23.91 | $23.29 (-2.59%) | $24.02 | $23.22 | 160.20 K | $415.80 M |
| 10/23/2025 | $23.95 | $23.74 (-0.88%) | $23.95 | $23.44 | 187.96 K | $423.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
