Calavo Growers

CVGW
🏛️ usa →
25.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.19 26.19 26.18 26.18 1.9K
09:32 26.18 26.18 26.18 26.18 0.6K
09:40 26.21 26.21 26.21 26.21 0.9K
09:51 26.10 26.10 26.10 26.10 0.2K
09:55 26.11 26.11 26.10 26.10 0.5K
09:56 26.10 26.10 26.10 26.10 0.3K
10:01 26.08 26.08 26.08 26.08 0.8K
10:02 26.08 26.08 26.08 26.08 0.2K
10:03 26.08 26.08 26.08 26.08 1.0K
10:06 26.06 26.06 26.06 26.06 0.3K
10:09 26.06 26.06 26.06 26.06 2.0K
10:21 26.07 26.07 26.07 26.07 0.4K
10:27 26.09 26.12 26.09 26.12 3.2K
10:28 26.14 26.16 26.14 26.16 2.7K
10:34 26.06 26.06 26.06 26.06 0.5K
10:38 26.06 26.12 26.06 26.12 0.5K
10:43 26.13 26.13 26.13 26.13 0.3K
10:44 26.07 26.07 26.07 26.07 0.1K
10:45 26.13 26.13 26.13 26.13 0.2K
10:48 26.13 26.13 26.13 26.13 2.6K
10:49 26.13 26.13 26.13 26.13 0.7K
10:50 26.08 26.08 26.08 26.08 0.1K
10:52 26.13 26.13 26.08 26.08 1.3K
10:53 26.08 26.08 26.08 26.08 0.7K
11:02 25.98 25.98 25.98 25.98 0.2K
11:03 26.04 26.04 26.04 26.04 0.7K
11:04 26.04 26.04 26.04 26.04 1.0K
11:08 26.00 26.04 26.00 26.04 0.9K
11:13 26.04 26.04 26.04 26.04 1.0K
11:16 26.03 26.03 26.03 26.03 1.1K
11:23 25.99 25.99 25.97 25.97 1.6K
11:31 25.90 25.90 25.85 25.85 4.5K
11:34 25.82 25.82 25.82 25.82 2.0K
11:49 25.85 25.85 25.85 25.85 0.2K
11:50 25.85 25.85 25.85 25.85 0.6K
11:57 25.82 25.82 25.82 25.82 1.1K
11:59 25.84 25.84 25.84 25.84 2.5K
12:00 25.87 25.87 25.87 25.87 1.4K
12:09 25.91 25.91 25.91 25.91 3.7K
12:10 25.95 25.95 25.95 25.95 0.7K
12:14 25.97 25.97 25.97 25.97 0.5K
12:17 25.97 25.97 25.97 25.97 0.8K
12:20 25.96 25.96 25.96 25.96 2.8K
12:26 25.92 25.92 25.92 25.92 2.8K
12:31 25.92 25.92 25.92 25.92 0.2K
12:33 25.97 25.97 25.97 25.97 2.4K
12:34 25.97 25.97 25.97 25.97 1.3K
12:41 26.03 26.03 26.03 26.03 1.2K
12:47 26.05 26.05 26.05 26.05 0.7K
12:51 26.08 26.08 26.08 26.08 2.5K
13:11 26.08 26.08 26.08 26.08 0.7K
13:13 26.06 26.06 26.06 26.06 0.1K
13:14 26.08 26.08 26.08 26.08 0.2K
13:15 26.10 26.10 26.10 26.10 2.8K
13:19 26.04 26.04 26.04 26.04 1.0K
13:24 26.07 26.07 26.07 26.07 0.6K
13:26 26.08 26.08 26.08 26.08 0.2K
13:27 26.09 26.09 26.05 26.05 2.3K
13:34 26.05 26.05 26.05 26.05 0.5K
13:36 26.05 26.05 26.05 26.05 0.2K
13:39 26.05 26.05 26.05 26.05 0.7K
13:41 26.06 26.06 26.06 26.06 3.3K
13:53 26.04 26.04 26.04 26.04 0.9K
14:02 26.04 26.04 25.96 25.96 3.7K
14:03 25.95 25.95 25.89 25.89 4.6K
14:04 25.89 25.89 25.89 25.89 0.1K
14:05 25.89 25.89 25.89 25.89 0.5K
14:06 25.89 25.89 25.89 25.89 0.3K
14:09 25.89 25.93 25.89 25.93 0.2K
14:10 25.93 25.93 25.93 25.93 0.1K
14:11 25.89 25.93 25.89 25.93 0.3K
14:12 25.93 25.93 25.93 25.93 0.2K
14:13 25.93 25.93 25.93 25.93 0.1K
14:14 25.89 25.93 25.85 25.89 4.7K
14:15 25.93 25.93 25.93 25.93 0.5K
14:16 25.93 25.93 25.93 25.93 2.3K
14:19 25.96 25.96 25.96 25.96 0.4K
14:21 25.97 25.99 25.95 25.99 0.7K
14:22 25.99 25.99 25.99 25.99 0.7K
14:23 26.00 26.04 26.00 26.04 1.0K
14:24 26.03 26.03 26.03 26.03 0.4K
14:25 26.01 26.01 26.00 26.00 2.4K
14:28 26.00 26.00 26.00 26.00 0.3K
14:29 26.02 26.05 26.02 26.05 1.8K
14:32 26.06 26.06 26.06 26.06 0.4K
14:33 26.04 26.04 26.04 26.04 2.3K
14:36 26.08 26.08 26.08 26.08 0.1K
14:37 26.08 26.08 26.08 26.08 0.4K
14:39 26.08 26.08 26.08 26.08 0.9K
14:43 26.14 26.16 26.14 26.16 1.1K
14:44 26.18 26.18 26.18 26.18 0.4K
14:45 26.14 26.14 26.13 26.13 1.9K
14:46 26.14 26.14 26.14 26.14 0.1K
14:48 26.14 26.17 26.14 26.17 1.0K
14:51 26.16 26.16 26.15 26.15 0.4K
14:52 26.19 26.19 26.19 26.19 0.9K
14:53 26.19 26.20 26.19 26.20 0.9K
14:54 26.19 26.20 26.16 26.16 1.8K
14:55 26.16 26.16 26.16 26.16 0.4K
14:56 26.16 26.16 26.16 26.16 0.3K
14:57 26.18 26.18 26.17 26.17 0.3K
14:58 26.15 26.15 26.15 26.15 1.3K
14:59 26.13 26.13 26.13 26.13 0.4K
15:03 26.15 26.15 26.15 26.15 2.0K
15:05 26.18 26.18 26.18 26.18 0.5K
15:06 26.18 26.18 26.18 26.18 0.7K
15:07 26.19 26.19 26.19 26.19 0.7K
15:08 26.19 26.19 26.19 26.19 0.2K
15:09 26.16 26.16 26.16 26.16 1.9K
15:10 26.11 26.12 26.11 26.12 2.1K
15:11 26.11 26.11 26.11 26.11 1.1K
15:13 26.11 26.11 26.11 26.11 0.2K
15:15 26.09 26.09 26.09 26.09 2.3K
15:17 26.11 26.11 26.11 26.11 1.1K
15:19 26.13 26.13 26.13 26.13 0.3K
15:20 26.13 26.14 26.13 26.13 1.0K
15:21 26.13 26.13 26.13 26.13 1.4K
15:22 26.13 26.13 26.13 26.13 0.6K
15:23 26.13 26.13 26.13 26.13 0.6K
15:24 26.13 26.13 26.13 26.13 2.0K
15:25 26.11 26.11 26.10 26.10 2.1K
15:26 26.10 26.10 26.10 26.10 1.3K
15:29 26.10 26.10 26.08 26.08 1.4K
15:31 26.09 26.11 26.09 26.11 1.4K
15:32 26.11 26.11 26.11 26.11 1.1K
15:33 26.11 26.12 26.11 26.12 1.2K
15:34 26.13 26.13 26.13 26.13 0.3K
15:35 26.12 26.12 26.10 26.12 1.0K
15:36 26.12 26.12 26.04 26.04 4.4K
15:37 26.04 26.04 26.04 26.04 0.3K
15:38 26.04 26.08 26.04 26.08 0.8K
15:39 26.08 26.08 26.08 26.08 1.1K
15:41 26.09 26.12 26.09 26.12 2.0K
15:43 26.10 26.10 26.10 26.10 1.8K
15:45 26.17 26.21 26.17 26.21 1.0K
15:46 26.16 26.16 26.16 26.16 1.0K
15:47 26.18 26.18 26.18 26.18 0.3K
15:48 26.18 26.18 26.18 26.18 0.6K
15:49 26.18 26.18 26.18 26.18 1.3K
15:50 26.20 26.20 26.18 26.18 0.8K
15:51 26.19 26.19 26.16 26.16 2.2K
15:52 26.15 26.15 26.14 26.14 1.7K
15:54 26.16 26.16 26.16 26.16 2.3K
15:55 26.17 26.17 26.15 26.16 4.2K
15:56 26.15 26.15 26.15 26.15 4.2K
15:57 26.16 26.17 26.16 26.17 3.4K
15:58 26.19 26.19 26.17 26.19 1.9K
15:59 26.19 26.25 26.19 26.24 10.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 25.77 26.15 25.50 25.74 0.3M
2025-09-29 26.21 26.36 25.72 25.92 0.1M
2025-09-26 26.01 26.25 25.80 26.24 0.2M
2025-09-25 26.36 26.44 25.98 26.19 0.2M
2025-09-24 26.62 26.77 26.24 26.29 0.2M
2025-09-23 26.91 26.95 26.35 26.61 0.2M
2025-09-22 27.43 27.74 26.52 26.83 0.2M
2025-09-19 27.82 28.15 27.41 27.47 0.4M
2025-09-18 27.63 27.86 27.62 27.82 0.2M
2025-09-17 27.22 28.04 27.22 27.62 0.2M
2025-09-16 27.39 27.47 27.12 27.23 0.1M
2025-09-15 27.32 27.46 27.01 27.45 0.2M
2025-09-12 27.58 27.97 27.12 27.37 0.2M
2025-09-11 26.96 27.85 26.82 27.76 0.2M
2025-09-10 25.70 28.72 25.41 26.84 0.5M
2025-09-09 27.26 27.89 27.26 27.54 0.3M
2025-09-08 27.40 27.40 27.02 27.21 0.2M
2025-09-05 27.33 27.45 27.10 27.18 0.1M
2025-09-04 27.47 27.65 27.05 27.27 0.1M
2025-09-03 27.04 27.54 27.04 27.37 0.1M
2025-09-02 27.17 27.58 27.04 27.18 0.1M
2025-08-29 27.41 27.61 27.29 27.35 0.1M
2025-08-28 27.15 27.37 26.96 27.28 0.1M
2025-08-27 27.11 27.31 26.98 27.22 0.1M
2025-08-26 27.53 27.54 27.08 27.20 0.1M
2025-08-25 27.75 27.88 27.42 27.54 0.2M
2025-08-22 28.02 28.52 27.67 27.79 0.3M
2025-08-21 27.62 27.93 27.58 27.84 0.2M
2025-08-20 27.73 28.10 27.58 27.71 0.1M
2025-08-19 27.44 27.93 27.44 27.68 0.1M
2025-08-18 27.66 28.08 27.41 27.52 0.1M
2025-08-15 27.51 27.72 27.23 27.66 0.1M
2025-08-14 27.61 27.61 27.02 27.39 0.1M
2025-08-13 27.67 27.96 27.60 27.68 0.1M
2025-08-12 27.92 28.59 27.34 27.67 0.2M
2025-08-11 27.53 27.96 27.28 27.76 0.2M
2025-08-08 26.00 27.70 26.00 27.53 0.2M
2025-08-07 26.76 27.16 26.63 26.96 0.2M
2025-08-06 26.21 26.77 26.18 26.66 0.2M
2025-08-05 26.44 26.66 26.19 26.27 0.2M
2025-08-04 26.47 26.74 26.34 26.48 0.2M
2025-08-01 26.30 26.47 25.65 26.32 0.2M
2025-07-31 26.26 26.57 26.18 26.30 0.2M
2025-07-30 26.38 26.89 26.30 26.48 0.2M
2025-07-29 26.44 26.64 26.07 26.21 0.1M
2025-07-28 26.15 26.49 25.98 26.31 0.1M
2025-07-25 26.32 26.50 25.91 26.32 0.2M
2025-07-24 27.00 27.05 26.25 26.27 0.1M
2025-07-23 26.77 27.30 26.56 27.00 0.2M
2025-07-22 26.30 26.96 26.30 26.70 0.2M
2025-07-21 26.58 26.59 26.23 26.37 0.1M
2025-07-18 26.72 26.96 26.40 26.41 0.2M
2025-07-17 26.20 26.69 26.10 26.64 0.2M
2025-07-16 26.35 26.50 26.16 26.19 0.2M
2025-07-15 26.71 26.88 26.20 26.23 0.2M
2025-07-14 26.62 26.90 26.21 26.75 0.2M
2025-07-11 27.17 27.46 26.66 26.68 0.3M
2025-07-10 26.78 27.59 26.69 27.37 0.3M
2025-07-09 27.18 27.18 26.36 26.67 0.2M
2025-07-08 26.79 27.00 26.30 26.95 0.3M
2025-07-07 27.50 27.50 26.61 26.71 0.3M
2025-07-03 27.46 27.52 27.01 27.49 0.2M
2025-07-02 27.67 27.81 26.82 27.44 0.3M
2025-07-01 26.58 27.68 26.58 27.48 0.3M
2025-06-30 26.65 26.78 26.05 26.59 0.2M
2025-06-27 26.66 26.94 26.18 26.89 0.7M
2025-06-26 26.67 26.82 25.93 26.56 0.3M
2025-06-25 26.91 27.26 26.15 26.63 0.3M
2025-06-24 27.17 27.68 26.84 27.00 0.2M
2025-06-23 27.68 27.98 26.93 27.09 0.3M
2025-06-20 27.28 27.83 27.05 27.75 0.5M
2025-06-18 27.03 27.94 27.03 27.28 0.4M
2025-06-17 27.23 27.75 26.88 26.96 0.3M
2025-06-16 27.66 28.15 27.37 27.68 0.4M
2025-06-13 27.34 27.91 26.90 27.66 0.6M
2025-06-12 26.36 27.88 25.09 27.68 2.5M
2025-06-11 23.20 23.64 22.39 23.58 0.8M
2025-06-10 24.00 24.33 22.60 23.18 1.7M
2025-06-09 27.72 28.15 27.15 27.68 0.8M
2025-06-06 26.85 27.68 26.61 27.68 0.3M
2025-06-05 26.62 26.72 25.90 26.61 0.2M
2025-06-04 27.11 27.20 26.41 26.69 0.3M
2025-06-03 27.41 27.65 26.96 27.12 0.3M
2025-06-02 27.55 27.74 26.96 27.45 0.3M
2025-05-30 26.78 27.74 26.75 27.55 0.5M
2025-05-29 26.52 26.94 26.31 26.91 0.1M
2025-05-28 26.48 26.96 26.28 26.58 0.1M
2025-05-27 25.65 26.55 25.54 26.52 0.3M
2025-05-23 25.43 25.74 25.32 25.58 0.1M
2025-05-22 26.23 26.32 25.51 25.51 0.1M
2025-05-21 26.80 26.81 26.10 26.31 0.1M
2025-05-20 26.74 27.04 26.61 26.88 0.1M
2025-05-19 26.75 26.85 26.29 26.81 0.1M
2025-05-16 26.10 26.99 25.75 26.90 0.2M
2025-05-15 25.67 26.18 25.52 26.18 0.1M
2025-05-14 26.02 26.02 25.46 25.62 0.3M
2025-05-13 26.16 26.43 25.71 26.03 0.2M
2025-05-12 26.19 26.19 24.93 26.06 0.3M
2025-05-09 26.15 26.79 25.52 25.54 0.2M
2025-05-08 26.05 26.27 25.81 26.12 0.2M
2025-05-07 26.65 27.07 25.91 26.04 0.2M
2025-05-06 26.94 27.11 26.54 26.58 0.2M
2025-05-05 27.13 27.49 26.95 27.09 0.2M
2025-05-02 27.13 27.37 27.01 27.15 0.2M
2025-05-01 27.48 27.50 26.98 27.02 0.2M
2025-04-30 26.85 27.83 26.34 27.62 0.5M
2025-04-29 26.76 26.93 26.34 26.88 0.1M
2025-04-28 27.20 27.35 26.62 26.80 0.2M
2025-04-25 27.32 27.32 26.49 27.21 0.1M
2025-04-24 27.98 28.11 27.15 27.33 0.2M
2025-04-23 27.80 28.37 27.27 28.18 0.5M
2025-04-22 27.01 27.81 26.60 27.75 0.4M
2025-04-21 26.21 27.45 26.01 26.66 0.6M
2025-04-17 24.48 26.23 24.48 26.17 0.5M
2025-04-16 25.07 25.63 24.15 24.66 0.2M
2025-04-15 24.75 24.94 23.98 24.10 0.2M
2025-04-14 23.98 24.83 23.67 24.80 0.2M
2025-04-11 23.32 24.09 23.19 23.97 0.3M
2025-04-10 22.42 23.33 22.42 22.74 0.2M
2025-04-09 22.75 23.62 22.34 22.89 0.3M
2025-04-08 23.53 23.73 22.74 22.90 0.1M
2025-04-07 23.18 23.83 22.61 23.52 0.2M
2025-04-04 23.74 24.35 23.26 23.58 0.2M
2025-04-03 23.01 24.70 23.01 23.86 0.2M
2025-04-02 24.40 24.40 23.41 23.51 0.2M
2025-04-01 23.89 24.30 23.53 24.17 0.2M
2025-03-31 24.02 24.37 23.99 23.99 0.2M
2025-03-28 24.35 24.38 24.04 24.22 0.1M
2025-03-27 24.06 24.60 24.05 24.50 0.1M
2025-03-26 23.50 23.98 23.50 23.89 0.2M
2025-03-25 23.46 23.80 23.30 23.43 0.2M
2025-03-24 24.12 24.26 23.43 23.62 0.2M
2025-03-21 24.10 24.40 23.80 24.06 0.3M
2025-03-20 24.34 24.49 23.53 24.31 0.2M
2025-03-19 24.13 25.06 23.92 24.50 0.3M
2025-03-18 23.67 24.15 23.56 23.57 0.2M
2025-03-17 23.15 24.19 23.01 23.83 0.2M
2025-03-14 21.47 23.32 21.47 23.15 0.3M
2025-03-13 22.50 23.05 21.46 21.47 0.3M
2025-03-12 22.32 22.54 21.74 21.78 0.2M
2025-03-11 23.41 23.41 21.97 22.39 0.2M
2025-03-10 23.55 24.31 23.28 23.41 0.2M
2025-03-07 22.64 24.03 22.64 23.60 0.1M
2025-03-06 21.82 22.66 21.82 22.66 0.1M
2025-03-05 22.29 22.49 21.84 21.92 0.1M
2025-03-04 22.67 23.22 22.26 22.30 0.1M
2025-03-03 22.82 23.07 22.60 22.77 0.1M
2025-02-28 23.00 23.49 22.61 22.92 0.1M
2025-02-27 23.18 23.30 22.55 22.90 0.1M
2025-02-26 23.74 23.74 23.29 23.32 0.1M
2025-02-25 23.33 24.01 23.04 23.71 0.2M
2025-02-24 24.18 24.18 23.14 23.19 0.3M
2025-02-21 24.34 24.59 23.82 24.12 0.1M
2025-02-20 23.54 24.14 23.44 24.09 0.1M
2025-02-19 23.54 23.97 23.39 23.69 0.2M
2025-02-18 24.21 24.58 23.66 23.75 0.2M
2025-02-14 23.93 24.51 23.85 24.21 0.3M
2025-02-13 23.80 23.83 23.39 23.76 0.1M
2025-02-12 22.96 23.87 22.96 23.73 0.2M
2025-02-11 22.08 23.19 22.08 23.15 0.3M
2025-02-10 22.15 22.39 22.04 22.22 0.2M
2025-02-07 22.70 22.72 22.01 22.09 0.2M
2025-02-06 22.83 22.83 22.39 22.70 0.1M
2025-02-05 22.48 22.62 22.19 22.60 0.1M
2025-02-04 22.39 22.56 22.16 22.36 0.1M
2025-02-03 22.00 22.97 22.00 22.41 0.1M
2025-01-31 23.23 23.60 22.68 22.89 0.2M
2025-01-30 23.72 23.75 23.17 23.34 0.1M
2025-01-29 23.67 23.72 23.23 23.66 0.2M
2025-01-28 24.50 24.50 23.70 23.72 0.1M
2025-01-27 24.18 24.96 24.18 24.36 0.1M
2025-01-24 23.99 24.29 23.82 23.98 0.1M
2025-01-23 23.55 24.15 23.50 24.15 0.2M
2025-01-22 24.70 25.10 23.60 23.64 0.2M
2025-01-21 24.56 24.92 24.42 24.81 0.1M
2025-01-17 24.39 25.10 24.21 24.69 0.4M
2025-01-16 22.74 24.50 22.69 24.32 0.4M
2025-01-15 22.99 24.45 22.00 22.52 0.8M
2025-01-14 23.70 24.20 23.55 24.16 0.3M
2025-01-13 23.12 23.67 23.03 23.57 0.1M
2025-01-10 23.42 23.45 22.95 23.34 0.3M
2025-01-08 23.50 23.94 23.01 23.85 0.3M
2025-01-07 23.69 24.05 23.35 23.78 0.2M
2025-01-06 25.41 25.54 23.77 23.83 0.2M
2025-01-03 25.52 25.60 25.26 25.48 0.2M
2025-01-02 25.69 25.88 25.25 25.50 0.1M