5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-9.84%
6 MONTH PERFORMANCE
-19.60%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-19.25%
Calavo Growers, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.32 | $21.78 (-2.42%) | $22.54 | $21.74 | 223,321 | $390.73 M |
| 03/11/2025 | $23.41 | $22.39 (-4.36%) | $23.41 | $21.97 | 232,100 | $398.56 M |
| 03/10/2025 | $23.55 | $23.41 (-0.59%) | $24.31 | $23.28 | 165,900 | $416.72 M |
| 03/07/2025 | $22.64 | $23.60 (4.24%) | $24.03 | $22.64 | 133,049 | $420.10 M |
| 03/06/2025 | $21.82 | $22.66 (3.85%) | $22.66 | $21.82 | 144,400 | $403.37 M |
| 03/05/2025 | $22.29 | $21.92 (-1.66%) | $22.49 | $21.84 | 140,635 | $390.20 M |
| 03/04/2025 | $22.67 | $22.30 (-1.63%) | $23.22 | $22.26 | 131,600 | $396.96 M |
| 03/03/2025 | $22.82 | $22.77 (-0.22%) | $23.07 | $22.60 | 131,300 | $405.33 M |
| 02/28/2025 | $23.00 | $22.92 (-0.35%) | $23.49 | $22.61 | 104,399 | $408.00 M |
| 02/27/2025 | $23.18 | $22.90 (-1.21%) | $23.30 | $22.55 | 100,027 | $407.64 M |
| 02/26/2025 | $23.74 | $23.32 (-1.77%) | $23.74 | $23.29 | 110,275 | $415.12 M |
| 02/25/2025 | $23.33 | $23.71 (1.63%) | $24.01 | $23.04 | 151,700 | $422.06 M |
| 02/24/2025 | $24.18 | $23.19 (-4.09%) | $24.18 | $23.14 | 269,488 | $412.81 M |
| 02/21/2025 | $24.34 | $24.12 (-0.9%) | $24.59 | $23.82 | 135,600 | $429.36 M |
| 02/20/2025 | $23.54 | $24.09 (2.34%) | $24.14 | $23.44 | 115,713 | $428.83 M |
| 02/19/2025 | $23.54 | $23.69 (0.64%) | $23.97 | $23.39 | 193,100 | $421.71 M |
| 02/18/2025 | $24.21 | $23.75 (-1.9%) | $24.58 | $23.66 | 163,604 | $422.77 M |
| 02/14/2025 | $23.93 | $24.21 (1.17%) | $24.51 | $23.85 | 337,300 | $430.96 M |
| 02/13/2025 | $23.80 | $23.76 (-0.17%) | $23.83 | $23.39 | 101,831 | $422.95 M |
| 02/12/2025 | $22.96 | $23.73 (3.35%) | $23.87 | $22.96 | 241,300 | $422.42 M |
| 02/11/2025 | $22.08 | $23.15 (4.85%) | $23.19 | $22.08 | 303,818 | $412.09 M |
| 02/10/2025 | $22.15 | $22.22 (0.32%) | $22.39 | $22.04 | 204,600 | $395.54 M |
| 02/07/2025 | $22.70 | $22.09 (-2.69%) | $22.72 | $22.01 | 165,122 | $393.22 M |
| 02/06/2025 | $22.83 | $22.70 (-0.57%) | $22.83 | $22.39 | 99,500 | $404.08 M |
| 02/05/2025 | $22.48 | $22.60 (0.53%) | $22.62 | $22.19 | 124,540 | $402.30 M |
| 02/04/2025 | $22.39 | $22.36 (-0.13%) | $22.56 | $22.16 | 140,000 | $398.03 M |
| 02/03/2025 | $22.00 | $22.41 (1.86%) | $22.97 | $22.00 | 143,600 | $398.92 M |
| 01/31/2025 | $23.23 | $22.89 (-1.46%) | $23.60 | $22.68 | 159,331 | $407.46 M |
| 01/30/2025 | $23.72 | $23.34 (-1.6%) | $23.75 | $23.17 | 149,710 | $415.48 M |
| 01/29/2025 | $23.67 | $23.66 (-0.04%) | $23.72 | $23.23 | 184,600 | $421.17 M |
| 01/28/2025 | $24.50 | $23.72 (-3.18%) | $24.50 | $23.70 | 115,921 | $422.24 M |
| 01/27/2025 | $24.18 | $24.36 (0.74%) | $24.96 | $24.18 | 127,400 | $433.63 M |
| 01/24/2025 | $23.99 | $23.98 (-0.04%) | $24.29 | $23.82 | 139,609 | $426.87 M |
| 01/23/2025 | $23.55 | $24.15 (2.55%) | $24.15 | $23.50 | 173,100 | $429.89 M |
| 01/22/2025 | $24.70 | $23.64 (-4.29%) | $25.10 | $23.60 | 209,700 | $420.82 M |
| 01/21/2025 | $24.56 | $24.81 (1.02%) | $24.92 | $24.42 | 142,211 | $441.64 M |
| 01/17/2025 | $24.39 | $24.69 (1.23%) | $25.10 | $24.21 | 357,635 | $439.51 M |
| 01/16/2025 | $22.74 | $24.32 (6.95%) | $24.50 | $22.69 | 391,800 | $432.92 M |
| 01/15/2025 | $22.99 | $22.52 (-2.04%) | $24.45 | $22.00 | 790,900 | $400.88 M |
| 01/14/2025 | $23.70 | $24.16 (1.94%) | $24.20 | $23.55 | 310,100 | $430.07 M |
| 01/13/2025 | $23.12 | $23.57 (1.95%) | $23.67 | $23.03 | 136,600 | $419.57 M |
| 01/10/2025 | $23.42 | $23.34 (-0.34%) | $23.45 | $22.95 | 266,322 | $415.48 M |
| 01/08/2025 | $23.50 | $23.85 (1.49%) | $23.94 | $23.01 | 325,400 | $424.55 M |
| 01/07/2025 | $23.69 | $23.78 (0.38%) | $24.05 | $23.35 | 169,317 | $423.31 M |
| 01/06/2025 | $25.41 | $23.83 (-6.22%) | $25.54 | $23.77 | 195,235 | $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 |
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.
