CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	81.13	83.34	80.68	82.00	82.00	2.05%	2,313,687
Mar 12, 2026	80.19	82.07	79.01	80.35	80.35	-0.19%	2,444,408
Mar 11, 2026	80.02	80.75	77.01	80.50	80.50	0.60%	2,191,576
Mar 10, 2026	81.50	82.22	79.75	80.02	80.02	-2.19%	3,300,527
Mar 9, 2026	77.91	81.88	76.27	81.81	81.81	4.10%	2,668,666
Mar 6, 2026	76.66	78.91	74.80	78.59	78.59	-0.98%	3,188,700
Mar 5, 2026	79.54	81.84	77.68	79.37	79.37	-0.19%	3,089,929
Mar 4, 2026	76.88	79.69	76.00	79.52	79.52	3.18%	2,302,253
Mar 3, 2026	77.60	77.80	74.81	77.07	77.07	-1.81%	3,312,746
Mar 2, 2026	81.00	81.17	77.87	78.49	78.49	-4.83%	4,179,859
Feb 27, 2026	82.37	82.55	78.02	82.47	82.47	-2.68%	3,881,426
Feb 26, 2026	85.01	85.75	79.54	84.74	84.74	-1.09%	6,898,274
Feb 25, 2026	78.55	86.48	77.22	85.67	85.67	26.36%	17,766,965
Feb 24, 2026	67.19	69.50	66.15	67.80	67.80	-0.80%	4,816,242
Feb 23, 2026	69.22	70.64	67.73	68.35	68.35	-2.51%	3,903,415
Feb 20, 2026	68.12	70.16	67.25	70.11	70.11	2.44%	2,755,113
Feb 19, 2026	66.73	68.50	66.25	68.44	68.44	1.05%	3,231,282
Feb 18, 2026	65.98	69.06	65.65	67.73	67.73	6.98%	3,338,459
Feb 17, 2026	64.14	64.69	61.19	63.31	63.31	-0.30%	3,186,100
Feb 13, 2026	64.65	66.10	62.83	63.50	63.50	-0.17%	2,956,291
Feb 12, 2026	68.54	69.30	63.20	63.61	63.61	-5.58%	2,407,517
Feb 11, 2026	69.99	71.24	67.04	67.37	67.37	-2.26%	2,601,374
Feb 10, 2026	72.45	72.86	68.81	68.93	68.93	-4.90%	2,519,193
Feb 9, 2026	70.67	72.98	69.01	72.48	72.48	3.60%	3,547,159
Feb 6, 2026	65.09	70.35	64.56	69.96	69.96	8.38%	4,810,989
Feb 5, 2026	65.71	66.23	63.20	64.55	64.55	-1.31%	3,114,831
Feb 4, 2026	59.45	65.53	59.45	65.41	65.41	7.42%	4,298,358
Feb 3, 2026	59.55	61.19	58.25	60.89	60.89	2.16%	3,035,014
Feb 2, 2026	60.03	60.88	59.00	59.60	59.60	-1.68%	3,500,518
Jan 30, 2026	62.45	62.97	60.53	60.62	60.62	-3.82%	2,881,664
Jan 29, 2026	62.19	63.37	61.04	63.03	63.03	0.53%	2,830,153
Jan 28, 2026	64.40	65.35	62.63	62.70	62.70	0.59%	2,746,805
Jan 27, 2026	62.50	62.83	60.82	62.33	62.33	-0.35%	2,621,976
Jan 26, 2026	65.63	65.63	62.07	62.55	62.55	-5.68%	4,183,566
Jan 23, 2026	66.94	67.90	65.51	66.32	66.32	0.35%	2,764,131
Jan 22, 2026	67.60	68.39	65.77	66.09	66.09	-1.24%	3,507,244
Jan 21, 2026	69.59	69.69	65.18	66.92	66.92	-3.08%	5,001,216
Jan 20, 2026	70.00	72.60	68.83	69.05	69.05	-4.22%	5,398,406
Jan 16, 2026	71.97	72.18	70.67	72.09	72.09	0.13%	2,130,431
Jan 15, 2026	70.61	72.88	69.52	72.00	72.00	2.03%	2,917,586
Jan 14, 2026	67.96	70.60	67.45	70.57	70.57	2.99%	2,531,007
Jan 13, 2026	70.05	70.29	68.17	68.52	68.52	-3.08%	3,206,503
Jan 12, 2026	71.10	71.60	69.47	70.70	70.70	-0.23%	4,281,611
Jan 9, 2026	70.98	72.11	69.75	70.86	70.86	1.81%	3,308,966
Jan 8, 2026	67.55	70.05	67.13	69.60	69.60	2.50%	3,617,024
Jan 7, 2026	68.00	68.95	67.13	67.90	67.90	1.18%	3,505,546
Jan 6, 2026	64.62	68.26	64.25	67.11	67.11	5.72%	5,741,064
Jan 5, 2026	61.55	65.45	61.55	63.48	63.48	4.84%	6,339,227
Jan 2, 2026	58.94	61.11	58.57	60.55	60.55	3.17%	4,237,707
Dec 31, 2025	58.34	59.27	58.05	58.69	58.69	0.60%	2,877,310