CAVA Group, Inc. CAVA
NYSE · United States · Consumer Services
$54.43+0.33 (+0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.13 | +0.05% | $54.32 | $55.20 | $53.76 | 728.08K |
| 2026-09-30 | $54.10 | +1.81% | $53.67 | $54.99 | $52.92 | 3.72M |
| 2026-09-29 | $53.14 | +3.02% | $52.26 | $53.29 | $51.65 | 3.75M |
| 2026-09-28 | $51.58 | 0.00% | $51.01 | $52.81 | $51.01 | 2.91M |
| 2026-09-25 | $51.58 | -3.61% | $53.98 | $54.65 | $51.46 | 3.50M |
| 2026-09-24 | $53.51 | +0.77% | $52.70 | $53.60 | $52.49 | 1.96M |
| 2026-09-23 | $53.10 | +0.84% | $52.04 | $53.52 | $51.76 | 3.23M |
| 2026-09-22 | $52.66 | +1.27% | $52.81 | $55.41 | $52.66 | 4.89M |
| 2026-09-21 | $52.00 | +0.70% | $51.88 | $52.39 | $50.80 | 3.94M |
| 2026-09-18 | $51.64 | +0.84% | $52.06 | $52.71 | $50.92 | 6.00M |
| 2026-09-17 | $51.21 | +2.91% | $51.31 | $51.87 | $50.15 | 3.60M |
| 2026-09-16 | $49.76 | -0.46% | $50.89 | $51.65 | $49.67 | 6.04M |
| 2026-09-15 | $49.99 | -8.93% | $54.20 | $54.34 | $49.72 | 7.39M |
| 2026-09-14 | $54.89 | -1.77% | $55.25 | $56.25 | $54.29 | 4.07M |
| 2026-09-11 | $55.88 | +3.48% | $54.81 | $56.14 | $54.70 | 2.85M |
| 2026-09-10 | $54.00 | -4.44% | $55.99 | $55.99 | $53.91 | 4.25M |
| 2026-09-09 | $56.51 | -6.04% | $59.65 | $59.85 | $56.43 | 4.15M |
| 2026-09-08 | $60.14 | -1.02% | $61.19 | $61.22 | $59.34 | 2.89M |
| 2026-09-04 | $60.76 | -1.48% | $61.24 | $61.57 | $60.40 | 1.97M |
| 2026-09-03 | $61.67 | -0.19% | $62.95 | $63.19 | $60.82 | 1.80M |
| 2026-09-02 | $61.79 | +1.16% | $61.00 | $62.45 | $60.75 | 2.23M |
| 2026-09-01 | $61.08 | -7.10% | $65.00 | $65.25 | $61.00 | 3.30M |
| 2026-08-31 | $65.75 | -1.78% | $66.60 | $68.29 | $65.43 | 1.73M |
| 2026-08-28 | $66.94 | -0.01% | $67.00 | $68.50 | $66.30 | 1.50M |
| 2026-08-27 | $66.95 | -1.21% | $67.72 | $67.75 | $66.16 | 1.76M |
| 2026-08-26 | $67.77 | -2.19% | $69.00 | $69.60 | $67.21 | 1.80M |
| 2026-08-25 | $69.29 | -3.67% | $71.96 | $72.22 | $69.14 | 1.78M |
| 2026-08-24 | $71.93 | -2.31% | $74.00 | $74.47 | $71.74 | 3.37M |
| 2026-08-21 | $73.63 | +2.22% | $72.33 | $74.14 | $71.85 | 2.05M |
| 2026-08-20 | $72.03 | +0.64% | $71.07 | $72.95 | $70.52 | 2.06M |
| 2026-08-19 | $71.57 | +4.88% | $69.60 | $73.58 | $69.59 | 2.37M |
| 2026-08-18 | $68.24 | -3.91% | $70.45 | $70.68 | $68.01 | 2.12M |
| 2026-08-17 | $71.02 | -4.57% | $73.30 | $73.36 | $69.71 | 2.82M |
| 2026-08-14 | $74.42 | +3.10% | $73.25 | $75.65 | $72.86 | 3.59M |
| 2026-08-13 | $72.18 | +3.90% | $70.69 | $73.38 | $70.08 | 4.76M |
| 2026-08-12 | $69.47 | +14.24% | $69.46 | $71.70 | $67.03 | 11.65M |
| 2026-08-11 | $60.81 | -1.25% | $61.48 | $62.62 | $60.15 | 6.76M |
| 2026-08-10 | $61.58 | -1.35% | $62.00 | $62.70 | $60.21 | 4.06M |
| 2026-08-07 | $62.42 | +0.31% | $62.00 | $64.37 | $61.49 | 2.50M |
| 2026-08-06 | $62.23 | -5.95% | $64.99 | $64.99 | $62.18 | 3.76M |
| 2026-08-05 | $66.17 | +4.30% | $63.91 | $67.27 | $63.35 | 2.70M |
| 2026-08-04 | $63.44 | -1.60% | $64.15 | $66.06 | $63.13 | 3.42M |
| 2026-08-03 | $64.47 | -1.17% | $65.68 | $67.32 | $64.14 | 3.39M |
| 2026-07-31 | $65.23 | -1.82% | $65.62 | $66.62 | $65.11 | 2.16M |
| 2026-07-30 | $66.44 | +1.65% | $67.89 | $68.88 | $65.20 | 3.09M |
| 2026-07-29 | $65.36 | +0.55% | $65.08 | $67.23 | $64.50 | 3.04M |
| 2026-07-28 | $65.00 | +0.71% | $63.57 | $65.50 | $62.50 | 3.90M |
| 2026-07-27 | $64.54 | +4.08% | $63.22 | $64.94 | $61.74 | 4.46M |
| 2026-07-24 | $62.01 | -1.90% | $63.04 | $64.91 | $61.30 | 2.57M |
| 2026-07-23 | $63.21 | +1.38% | $61.00 | $63.28 | $60.89 | 3.94M |
| 2026-07-22 | $62.35 | -2.10% | $63.43 | $65.10 | $61.46 | 5.45M |
| 2026-07-21 | $63.69 | +0.28% | $62.30 | $64.73 | $61.86 | 3.95M |
| 2026-07-20 | $63.51 | -7.76% | $68.29 | $68.81 | $63.30 | 4.40M |
| 2026-07-17 | $68.85 | +1.10% | $68.65 | $71.35 | $68.19 | 2.43M |
| 2026-07-16 | $68.10 | -2.23% | $68.51 | $69.87 | $65.96 | 3.30M |
| 2026-07-15 | $69.65 | -0.46% | $71.60 | $74.41 | $69.55 | 3.42M |
| 2026-07-14 | $69.97 | -3.54% | $72.78 | $73.25 | $69.63 | 3.12M |
| 2026-07-13 | $72.54 | +0.50% | $72.55 | $73.20 | $70.97 | 3.42M |
| 2026-07-10 | $72.18 | +5.84% | $68.20 | $72.36 | $68.06 | 2.70M |
| 2026-07-09 | $68.20 | +0.90% | $67.48 | $69.41 | $66.61 | 2.35M |
| 2026-07-08 | $67.59 | -3.08% | $69.24 | $69.25 | $66.22 | 4.08M |
| 2026-07-07 | $69.74 | -3.02% | $71.48 | $72.55 | $68.77 | 2.88M |
| 2026-07-06 | $71.91 | -6.46% | $75.73 | $76.65 | $71.61 | 3.66M |
| 2026-07-02 | $76.88 | -3.63% | $79.66 | $79.75 | $75.74 | 2.31M |
| 2026-07-01 | $79.78 | +1.66% | $78.54 | $79.93 | $76.33 | 2.52M |
| 2026-06-30 | $78.48 | -4.14% | $82.50 | $82.86 | $78.17 | 2.09M |
| 2026-06-29 | $81.87 | -1.83% | $84.50 | $84.74 | $80.80 | 3.60M |
| 2026-06-26 | $83.40 | +0.12% | $81.21 | $85.73 | $80.80 | 2.16M |
| 2026-06-25 | $83.30 | +1.29% | $83.02 | $85.01 | $82.90 | 3.05M |
| 2026-06-24 | $82.24 | +6.02% | $77.56 | $82.30 | $76.78 | 2.45M |
| 2026-06-23 | $77.57 | -4.09% | $80.58 | $81.29 | $77.50 | 4.38M |
| 2026-06-22 | $80.88 | -9.31% | $88.70 | $88.70 | $80.85 | 2.69M |
| 2026-06-18 | $89.18 | +1.28% | $89.37 | $90.62 | $88.00 | 3.16M |
| 2026-06-17 | $88.05 | +0.86% | $87.22 | $90.50 | $86.01 | 2.66M |
| 2026-06-16 | $87.30 | -2.48% | $88.30 | $89.89 | $86.99 | 2.92M |
| 2026-06-15 | $89.52 | -1.62% | $90.17 | $91.63 | $88.05 | 4.75M |
| 2026-06-12 | $90.99 | +3.10% | $89.00 | $92.32 | $88.96 | 3.21M |
| 2026-06-11 | $88.25 | +8.20% | $81.85 | $88.50 | $79.80 | 3.63M |
| 2026-06-10 | $81.56 | +6.92% | $77.97 | $82.57 | $77.15 | 3.89M |
| 2026-06-09 | $76.28 | +3.61% | $74.00 | $77.20 | $73.36 | 3.48M |
| 2026-06-08 | $73.62 | +1.40% | $73.00 | $75.32 | $72.33 | 2.01M |
| 2026-06-05 | $72.60 | +1.18% | $71.50 | $73.36 | $71.20 | 1.92M |
| 2026-06-04 | $71.75 | +0.59% | $71.33 | $74.24 | $70.88 | 3.10M |
| 2026-06-03 | $71.33 | -1.53% | $71.00 | $71.65 | $69.33 | 2.89M |
| 2026-06-02 | $72.44 | -2.99% | $73.79 | $73.93 | $71.86 | 2.10M |
| 2026-06-01 | $74.67 | -3.85% | $77.00 | $77.89 | $73.58 | 2.92M |
| 2026-05-29 | $77.66 | -0.69% | $79.95 | $80.48 | $77.18 | 2.93M |
| 2026-05-28 | $78.20 | -4.87% | $81.25 | $82.02 | $77.13 | 3.30M |
| 2026-05-27 | $82.20 | +2.34% | $81.27 | $85.56 | $81.27 | 2.80M |
| 2026-05-26 | $80.32 | -0.12% | $80.36 | $81.06 | $78.78 | 2.36M |