5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+14.27%
3 MONTH PERFORMANCE
+20.66%
6 MONTH PERFORMANCE
+2.18%
YEAR-TO-DATE PERFORMANCE
+8.31%
1 YEAR PERFORMANCE
-2.99%
Calavo Growers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $26.85 | $27.62 (2.87%) | $27.82 | $26.34 | 469,286 | $492.66 M |
| 04/29/2025 | $26.76 | $26.88 (0.45%) | $26.93 | $26.34 | 140,733 | $479.46 M |
| 04/28/2025 | $27.20 | $26.80 (-1.47%) | $27.35 | $26.62 | 151,100 | $478.03 M |
| 04/25/2025 | $27.32 | $27.21 (-0.4%) | $27.32 | $26.49 | 147,635 | $485.34 M |
| 04/24/2025 | $27.98 | $27.33 (-2.32%) | $28.11 | $27.15 | 230,347 | $487.49 M |
| 04/23/2025 | $27.80 | $28.18 (1.37%) | $28.37 | $27.27 | 478,666 | $502.65 M |
| 04/22/2025 | $27.01 | $27.75 (2.74%) | $27.81 | $26.60 | 429,241 | $494.98 M |
| 04/21/2025 | $26.21 | $26.66 (1.72%) | $27.45 | $26.01 | 581,149 | $475.53 M |
| 04/17/2025 | $24.48 | $26.17 (6.9%) | $26.23 | $24.48 | 455,150 | $466.79 M |
| 04/16/2025 | $25.07 | $24.66 (-1.64%) | $25.63 | $24.15 | 191,000 | $439.86 M |
| 04/15/2025 | $24.75 | $24.10 (-2.63%) | $24.94 | $23.98 | 156,800 | $429.87 M |
| 04/14/2025 | $23.98 | $24.80 (3.42%) | $24.83 | $23.67 | 204,742 | $442.36 M |
| 04/11/2025 | $23.32 | $23.97 (2.79%) | $24.09 | $23.19 | 263,700 | $427.55 M |
| 04/10/2025 | $22.42 | $22.74 (1.43%) | $23.33 | $22.42 | 159,700 | $405.61 M |
| 04/09/2025 | $22.75 | $22.89 (0.62%) | $23.62 | $22.34 | 258,525 | $408.29 M |
| 04/08/2025 | $23.53 | $22.90 (-2.68%) | $23.73 | $22.74 | 127,700 | $408.47 M |
| 04/07/2025 | $23.18 | $23.52 (1.47%) | $23.83 | $22.61 | 219,336 | $419.53 M |
| 04/04/2025 | $23.74 | $23.58 (-0.67%) | $24.35 | $23.26 | 168,500 | $420.60 M |
| 04/03/2025 | $23.01 | $23.86 (3.69%) | $24.70 | $23.01 | 212,500 | $425.59 M |
| 04/02/2025 | $24.40 | $23.51 (-3.65%) | $24.40 | $23.41 | 158,543 | $419.35 M |
| 04/01/2025 | $23.89 | $24.17 (1.17%) | $24.30 | $23.53 | 199,429 | $431.12 M |
| 03/31/2025 | $24.02 | $23.99 (-0.12%) | $24.37 | $23.99 | 209,800 | $427.91 M |
| 03/28/2025 | $24.35 | $24.22 (-0.53%) | $24.38 | $24.04 | 96,714 | $432.01 M |
| 03/27/2025 | $24.06 | $24.50 (1.83%) | $24.60 | $24.05 | 143,900 | $437.01 M |
| 03/26/2025 | $23.50 | $23.89 (1.66%) | $23.98 | $23.50 | 243,823 | $426.13 M |
| 03/25/2025 | $23.46 | $23.43 (-0.13%) | $23.80 | $23.30 | 152,940 | $417.92 M |
| 03/24/2025 | $24.12 | $23.62 (-2.07%) | $24.26 | $23.43 | 163,754 | $421.31 M |
| 03/21/2025 | $24.10 | $24.06 (-0.17%) | $24.40 | $23.80 | 254,194 | $429.16 M |
| 03/20/2025 | $24.34 | $24.31 (-0.12%) | $24.49 | $23.53 | 188,426 | $433.62 M |
| 03/19/2025 | $24.13 | $24.50 (1.53%) | $25.06 | $23.92 | 336,300 | $437.01 M |
| 03/18/2025 | $23.67 | $23.57 (-0.42%) | $24.15 | $23.56 | 161,200 | $420.42 M |
| 03/17/2025 | $23.15 | $23.83 (2.94%) | $24.19 | $23.01 | 219,846 | $425.06 M |
| 03/14/2025 | $21.47 | $23.15 (7.82%) | $23.32 | $21.47 | 324,100 | $412.93 M |
| 03/13/2025 | $22.50 | $21.47 (-4.58%) | $23.05 | $21.46 | 334,301 | $382.96 M |
| 03/12/2025 | $22.32 | $21.78 (-2.42%) | $22.54 | $21.74 | 225,347 | $388.49 M |
| 03/11/2025 | $23.41 | $22.39 (-4.36%) | $23.41 | $21.97 | 232,100 | $399.37 M |
| 03/10/2025 | $23.55 | $23.41 (-0.59%) | $24.31 | $23.28 | 165,900 | $417.56 M |
| 03/07/2025 | $22.64 | $23.60 (4.24%) | $24.03 | $22.64 | 133,049 | $420.95 M |
| 03/06/2025 | $21.82 | $22.66 (3.85%) | $22.66 | $21.82 | 144,400 | $404.19 M |
| 03/05/2025 | $22.29 | $21.92 (-1.66%) | $22.49 | $21.84 | 140,635 | $390.99 M |
| 03/04/2025 | $22.67 | $22.30 (-1.63%) | $23.22 | $22.26 | 131,600 | $397.77 M |
| 03/03/2025 | $22.82 | $22.77 (-0.22%) | $23.07 | $22.60 | 131,300 | $406.15 M |
| 02/28/2025 | $23.00 | $22.92 (-0.35%) | $23.49 | $22.61 | 104,399 | $408.82 M |
| 02/27/2025 | $23.18 | $22.90 (-1.21%) | $23.30 | $22.55 | 100,027 | $408.47 M |
| 02/26/2025 | $23.74 | $23.32 (-1.77%) | $23.74 | $23.29 | 110,275 | $415.96 M |
| 02/25/2025 | $23.33 | $23.71 (1.63%) | $24.01 | $23.04 | 151,700 | $422.92 M |
| 02/24/2025 | $24.18 | $23.19 (-4.09%) | $24.18 | $23.14 | 269,488 | $413.64 M |
| 02/21/2025 | $24.34 | $24.12 (-0.9%) | $24.59 | $23.82 | 135,600 | $430.23 M |
| 02/20/2025 | $23.54 | $24.09 (2.34%) | $24.14 | $23.44 | 115,713 | $429.69 M |
| 02/19/2025 | $23.54 | $23.69 (0.64%) | $23.97 | $23.39 | 193,100 | $422.56 M |
| 02/18/2025 | $24.21 | $23.75 (-1.9%) | $24.58 | $23.66 | 163,604 | $423.63 M |
| 02/14/2025 | $23.93 | $24.21 (1.17%) | $24.51 | $23.85 | 337,300 | $431.83 M |
| 02/13/2025 | $23.80 | $23.76 (-0.17%) | $23.83 | $23.39 | 101,831 | $423.81 M |
| 02/12/2025 | $22.96 | $23.73 (3.35%) | $23.87 | $22.96 | 241,300 | $423.27 M |
| 02/11/2025 | $22.08 | $23.15 (4.85%) | $23.19 | $22.08 | 303,818 | $412.93 M |
| 02/10/2025 | $22.15 | $22.22 (0.32%) | $22.39 | $22.04 | 204,600 | $396.34 M |
| 02/07/2025 | $22.70 | $22.09 (-2.69%) | $22.72 | $22.01 | 165,122 | $394.02 M |
| 02/06/2025 | $22.83 | $22.70 (-0.57%) | $22.83 | $22.39 | 99,500 | $404.90 M |
| 02/05/2025 | $22.48 | $22.60 (0.53%) | $22.62 | $22.19 | 124,540 | $403.12 M |
| 02/04/2025 | $22.39 | $22.36 (-0.13%) | $22.56 | $22.16 | 140,000 | $398.84 M |
| 02/03/2025 | $22.00 | $22.41 (1.86%) | $22.97 | $22.00 | 143,600 | $399.73 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.
