CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	67.55	69.34	67.13	68.89	-	1.46%	578,585
Jan 7, 2026	68.00	68.95	67.13	67.90	67.90	1.18%	3,484,632
Jan 6, 2026	64.62	68.26	64.25	67.11	67.11	5.72%	5,205,447
Jan 5, 2026	61.55	65.45	61.55	63.48	63.48	4.84%	6,249,257
Jan 2, 2026	58.94	61.11	58.57	60.55	60.55	3.17%	4,168,939
Dec 31, 2025	58.34	59.27	58.05	58.69	58.69	0.60%	2,828,636
Dec 30, 2025	59.76	59.88	58.32	58.34	58.34	-2.70%	3,127,516
Dec 29, 2025	60.00	60.20	58.80	59.96	59.96	-0.32%	3,359,465
Dec 26, 2025	61.50	61.57	59.71	60.15	60.15	-2.54%	2,649,849
Dec 24, 2025	59.35	62.16	59.08	61.72	61.72	3.99%	2,773,775
Dec 23, 2025	57.28	59.38	57.00	59.35	59.35	2.26%	2,685,778
Dec 22, 2025	57.14	58.47	57.00	58.04	58.04	1.99%	2,896,449
Dec 19, 2025	56.01	57.27	54.70	56.91	56.91	1.55%	4,203,511
Dec 18, 2025	54.80	57.16	54.39	56.04	56.04	5.50%	5,117,103
Dec 17, 2025	52.07	54.53	52.01	53.12	53.12	0.76%	2,930,748
Dec 16, 2025	52.17	53.97	52.00	52.72	52.72	1.54%	2,336,182
Dec 15, 2025	52.76	53.48	51.53	51.92	51.92	-2.31%	2,920,508
Dec 12, 2025	53.48	55.60	52.94	53.15	53.15	0.95%	4,228,378
Dec 11, 2025	53.52	54.60	52.49	52.65	52.65	-0.83%	2,702,278
Dec 10, 2025	52.98	53.30	51.21	53.09	53.09	0.36%	3,344,643
Dec 9, 2025	53.35	53.93	52.82	52.90	52.90	-1.76%	3,042,450
Dec 8, 2025	53.54	53.98	52.62	53.85	53.85	0.90%	2,482,139
Dec 5, 2025	54.33	54.58	52.59	53.37	53.37	-2.04%	3,448,034
Dec 4, 2025	55.35	55.87	54.07	54.48	54.48	-0.02%	2,836,085
Dec 3, 2025	52.89	55.71	52.75	54.49	54.49	3.34%	5,319,458
Dec 2, 2025	51.60	53.36	51.46	52.73	52.73	3.37%	4,573,129
Dec 1, 2025	48.86	52.28	48.76	51.01	51.01	4.34%	7,620,117
Nov 28, 2025	50.05	50.42	48.84	48.89	48.89	-1.53%	1,318,588
Nov 26, 2025	49.00	51.15	48.70	49.65	49.65	2.27%	4,609,349
Nov 25, 2025	46.81	48.65	46.26	48.55	48.55	3.74%	3,571,652
Nov 24, 2025	48.50	49.14	46.49	46.80	46.80	-4.33%	4,668,874
Nov 21, 2025	44.47	50.07	43.87	48.92	48.92	12.23%	9,216,121
Nov 20, 2025	46.16	46.38	43.41	43.59	43.59	-4.13%	5,258,744
Nov 19, 2025	45.74	46.21	44.74	45.47	45.47	0.93%	3,097,458
Nov 18, 2025	45.16	45.90	44.26	45.05	45.05	-0.40%	4,293,134
Nov 17, 2025	47.00	47.00	44.71	45.23	45.23	-4.21%	4,509,794
Nov 14, 2025	47.16	48.20	46.21	47.22	47.22	-2.03%	3,623,648
Nov 13, 2025	49.00	50.09	47.61	48.20	48.20	-1.13%	3,273,884
Nov 12, 2025	50.51	50.70	48.23	48.75	48.75	-1.02%	4,023,758
Nov 11, 2025	49.39	49.47	47.56	49.25	49.25	-0.83%	3,114,420
Nov 10, 2025	49.30	50.28	48.16	49.66	49.66	2.10%	4,364,860
Nov 7, 2025	45.80	49.16	45.57	48.64	48.64	4.40%	5,612,807
Nov 6, 2025	50.20	50.35	46.57	46.59	46.59	-7.50%	6,045,004
Nov 5, 2025	51.26	54.54	49.62	50.37	50.37	-2.57%	12,518,151
Nov 4, 2025	52.00	53.76	51.33	51.70	51.70	-1.73%	7,681,465
Nov 3, 2025	53.10	53.39	51.37	52.61	52.61	-2.08%	6,010,903
Oct 31, 2025	54.01	54.79	52.80	53.73	53.73	0.06%	4,876,040
Oct 30, 2025	54.93	56.02	53.32	53.70	53.70	-11.20%	10,667,737
Oct 29, 2025	61.50	62.25	59.90	60.47	60.47	-2.69%	5,538,462
Oct 28, 2025	62.97	63.15	61.65	62.14	62.14	-1.27%	2,449,532