Calavo Growers, Inc.
CVGWNASDAQConsumer Defensive
$26.09
+$0.00(+0.00%)
Market Cap$466334721
P/E Ratio—
52W High$28.98
52W Low$18.4
Calavo Growers, Inc.（CVGW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvgw · 日线历史（复权）· FMP · 截至 2026年5月28日
5-Year High5Y
$72.64
Jun 9, 2021
-64.1% from here
5-Year Low5Y
$18.40
Nov 24, 2025
+41.8% from low
IPO Priceadj.
$7.20
Jul 22, 2002
+262.4% since IPO
1 Year Ago
$27.68
Jun 9, 2025
-5.7% in 1Y
5 Years Ago
$73.35
Jun 8, 2021
-64.4% in 5Y
10 Years Ago
$65.52
Jun 8, 2016
-60.2% in 10Y
Historical Price Data · CVGW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0K | +0.00% |
| May 27, 2026 | $26.30 | $26.81 | $25.95 | $26.09 | $26.09 | 956K | -0.80% |
| May 26, 2026 | $26.60 | $26.60 | $26.25 | $26.27 | $26.27 | 188K | -1.24% |
| May 22, 2026 | $26.47 | $26.67 | $26.28 | $26.45 | $26.45 | 159K | -0.08% |
| May 21, 2026 | $26.77 | $26.78 | $26.45 | $26.46 | $26.46 | 313K | -1.16% |
| May 20, 2026 | $26.70 | $27.00 | $26.57 | $26.86 | $26.86 | 235K | +0.60% |
| May 19, 2026 | $26.82 | $27.02 | $26.45 | $26.64 | $26.64 | 242K | -0.67% |
| May 18, 2026 | $26.80 | $26.98 | $26.56 | $26.82 | $26.82 | 343K | +0.07% |
| May 15, 2026 | $26.76 | $26.81 | $26.44 | $26.46 | $26.46 | 178K | -1.12% |
| May 14, 2026 | $27.15 | $27.29 | $26.80 | $26.81 | $26.81 | 134K | -1.25% |
| May 13, 2026 | $27.05 | $27.20 | $26.83 | $26.90 | $26.90 | 190K | -0.55% |
| May 12, 2026 | $27.28 | $27.29 | $26.95 | $27.08 | $27.08 | 196K | -0.73% |
| May 11, 2026 | $27.39 | $27.61 | $27.14 | $27.16 | $27.16 | 318K | -0.84% |
| May 8, 2026 | $27.74 | $27.82 | $27.47 | $27.47 | $27.47 | 346K | -0.97% |
| May 7, 2026 | $27.90 | $28.03 | $27.56 | $27.70 | $27.70 | 157K | -0.72% |
| May 6, 2026 | $28.19 | $28.23 | $27.88 | $27.99 | $27.99 | 381K | -0.71% |
| May 5, 2026 | $27.64 | $28.16 | $27.60 | $28.03 | $28.03 | 324K | +1.41% |
| May 4, 2026 | $27.93 | $28.21 | $27.56 | $27.64 | $27.64 | 334K | -1.04% |
| May 1, 2026 | $28.04 | $28.30 | $28.02 | $28.11 | $28.11 | 189K | +0.25% |
| Apr 30, 2026 | $27.91 | $28.32 | $27.91 | $28.16 | $28.16 | 242K | +0.90% |
Showing 1–20 of 1,248 records
Annual Stock Price Performance · CVGW
Jan 1 → Dec 31 · 6 years2026+19.9%$21.76 → $26.09
+19.9%
2025-15.3%$25.69 → $21.75
-15.3%
2024-13.1%$29.33 → $25.50
-13.1%
2023-0.4%$29.52 → $29.41
-0.4%
2022-31.2%$42.72 → $29.40
-31.2%
2021-40.6%$71.42 → $42.40
-40.6%
Best Year2026 · +19.9%
Worst Year2021 · -40.6%
Positive Years1 / 6
Avg Annual Return-13.4%
6Y Total Return-63.5%
6Y CAGR~-15.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in CVGW?
If you invested $1,000 in CVGW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$398
Total Return-60.2%
CAGR~-8.8% / yr
Profit$-602
Based on Jun 8, 2016 · $65.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Calavo Growers, Inc.（CVGW）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVGW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVGW 历史股价FMP 日线复权 OHLCV