Skip to main content
CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
107.93
-10.67 (-9.00%)
At close: Feb 21, 2025, 4:00 PM
108.30
+0.37 (0.34%)
After-hours: Feb 21, 2025, 7:56 PM EST

CAVA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025118.02119.01107.55107.93107.93-9.00%4,391,748
Feb 20, 2025118.71119.21114.64118.60118.60-0.69%2,824,614
Feb 19, 2025132.47132.47117.82119.42119.42-10.42%4,462,625
Feb 18, 2025131.23134.73129.40133.31133.311.71%1,755,660
Feb 14, 2025130.28131.60126.64131.07131.070.44%1,595,003
Feb 13, 2025132.68134.89128.94130.50130.500.15%1,927,693
Feb 12, 2025128.51130.74127.51130.30130.30-0.44%1,848,899
Feb 11, 2025139.49139.62130.76130.87130.87-6.93%2,319,575
Feb 10, 2025140.16141.75139.00140.62140.621.60%1,247,642
Feb 7, 2025142.28144.49137.67138.40138.40-2.50%1,522,903
Feb 6, 2025143.16143.89139.63141.95141.95-0.66%1,187,909
Feb 5, 2025142.50143.01139.33142.90142.900.44%1,549,105
Feb 4, 2025138.00143.20137.64142.27142.273.60%2,187,102
Feb 3, 2025130.75138.52128.57137.32137.321.68%2,412,951
Jan 31, 2025139.75140.60134.52135.05135.05-2.81%1,705,998
Jan 30, 2025136.71140.00136.20138.95138.952.67%1,808,547
Jan 29, 2025126.91135.73126.75135.33135.337.44%3,869,568
Jan 28, 2025123.68126.14121.55125.96125.962.43%1,262,165
Jan 27, 2025121.07126.00120.70122.97122.97-1.53%1,801,247
Jan 24, 2025123.81125.56123.13124.88124.880.70%1,636,921
Jan 23, 2025122.22125.13120.51124.01124.010.50%2,208,594
Jan 22, 2025122.36126.48120.06123.39123.392.40%2,665,882
Jan 21, 2025119.98121.40118.30120.50120.501.92%2,302,921
Jan 17, 2025119.20119.74116.63118.23118.230.61%1,724,247
Jan 16, 2025116.05118.18115.49117.51117.511.64%1,747,566
Jan 15, 2025116.00116.86113.31115.61115.612.84%1,760,659
Jan 14, 2025112.48112.80110.22112.42112.421.25%1,333,011
Jan 13, 2025112.50113.32109.23111.03111.03-3.55%2,182,867
Jan 10, 2025112.16115.37111.54115.12115.120.46%1,406,284
Jan 8, 2025112.82116.11112.26114.59114.591.57%1,932,707
Jan 7, 2025119.00119.85111.43112.82112.82-5.10%3,108,046
Jan 6, 2025117.07120.77116.26118.88118.883.30%3,190,563
Jan 3, 2025115.83116.04112.78115.08115.08-0.09%1,879,065
Jan 2, 2025113.38117.47112.29115.18115.182.11%2,215,115
Dec 31, 2024112.26115.01112.00112.80112.801.15%2,044,751
Dec 30, 2024111.78113.52110.60111.52111.52-2.49%2,050,524
Dec 27, 2024115.62115.64112.77114.37114.37-1.82%1,854,258
Dec 26, 2024117.35117.66115.72116.49116.49-1.71%1,635,083
Dec 24, 2024117.40118.70116.80118.52118.520.58%687,633
Dec 23, 2024118.89118.89115.89117.84117.84-1.02%1,635,362
Dec 20, 2024114.85120.77114.25119.05119.051.71%2,952,530
Dec 19, 2024119.10120.50115.53117.05117.05-0.13%3,151,182
Dec 18, 2024125.00125.34116.11117.20117.20-5.00%3,289,206
Dec 17, 2024125.88126.03123.19123.37123.37-2.70%1,926,454
Dec 16, 2024124.50127.05123.57126.79126.792.21%2,629,986
Dec 13, 2024126.16126.65123.15124.05124.05-1.05%2,470,396
Dec 12, 2024126.75128.59125.30125.37125.37-1.74%1,663,648
Dec 11, 2024130.21131.08126.46127.59127.590.16%2,704,961
Dec 10, 2024133.51135.26126.14127.39127.39-3.91%5,425,782
Dec 9, 2024148.91149.35132.36132.57132.57-12.14%7,639,257
Dec 6, 2024151.06151.91145.88150.88150.880.25%2,269,787
Dec 5, 2024147.00153.34145.65150.50150.501.96%3,344,826
Dec 4, 2024143.33147.86142.51147.60147.604.06%2,389,699
Dec 3, 2024140.88145.37140.62141.84141.840.70%1,726,323
Dec 2, 2024141.07146.60140.65140.85140.85-0.04%2,724,778
Nov 29, 2024141.86143.67140.90140.90140.90-0.21%1,054,106
Nov 27, 2024143.93144.35139.86141.20141.20-1.62%1,709,557
Nov 26, 2024141.16143.90140.57143.52143.520.69%1,931,135
Nov 25, 2024148.00148.00140.78142.54142.54-1.70%3,093,201
Nov 22, 2024146.18149.75144.80145.00145.000.14%3,637,676
Nov 21, 2024140.10145.20137.27144.80144.803.66%3,542,551
Nov 20, 2024142.72143.00137.40139.69139.69-1.10%2,366,656
Nov 19, 2024136.21143.08136.10141.25141.252.92%4,378,955
Nov 18, 2024134.36140.07133.00137.24137.24-2.93%6,324,273
Nov 15, 2024137.75142.09135.01141.38141.382.20%3,975,464
Nov 14, 2024147.56148.77136.20138.34138.34-6.08%5,909,173
Nov 13, 2024168.16172.43146.05147.30147.301.57%13,077,015
Nov 12, 2024147.41149.91143.24145.03145.03-1.87%5,322,469
Nov 11, 2024151.16151.56146.81147.80147.800.41%2,922,210
Nov 8, 2024140.33147.61140.33147.20147.204.12%2,296,184
Nov 7, 2024139.67141.62137.88141.38141.381.71%2,189,722
Nov 6, 2024135.63139.00133.40139.00139.004.89%2,017,272
Nov 5, 2024132.65136.69132.44132.52132.520.30%1,514,429
Nov 4, 2024131.90133.79131.05132.12132.120.45%1,166,203
Nov 1, 2024133.90134.87129.51131.53131.53-1.52%2,592,250
Oct 31, 2024132.48135.13132.10133.56133.56-0.19%1,360,020
Oct 30, 2024136.51136.81132.33133.82133.82-3.03%2,132,656
Oct 29, 2024139.00139.00136.30138.00138.00-0.34%1,644,209
Oct 28, 2024137.00141.25136.97138.47138.471.75%1,917,332
Oct 25, 2024139.56140.69135.74136.09136.09-1.85%1,937,636
Oct 24, 2024138.00139.50137.46138.65138.651.53%2,038,486
Oct 23, 2024135.26138.12134.04136.56136.560.21%1,512,223
Oct 22, 2024135.64136.42134.78136.27136.27-0.04%1,164,375
Oct 21, 2024135.30136.96134.12136.32136.320.72%1,432,980
Oct 18, 2024134.79135.86133.80135.34135.340.78%1,068,834
Oct 17, 2024134.91135.63133.20134.29134.290.10%1,269,293
Oct 16, 2024134.81134.88131.05134.16134.160.19%1,057,568
Oct 15, 2024133.50134.43128.20133.91133.91-0.62%2,484,406
Oct 14, 2024134.68135.57132.01134.75134.750.82%2,322,478
Oct 11, 2024130.57134.19130.57133.65133.652.62%1,648,807
Oct 10, 2024130.86131.74128.80130.24130.24-1.23%1,236,786
Oct 9, 2024132.96133.95129.14131.86131.86-0.10%1,670,300
Oct 8, 2024126.79133.54126.70131.99131.994.75%3,330,217
Oct 7, 2024127.00128.55124.81126.00126.00-0.47%2,111,857
Oct 4, 2024126.50128.59125.59126.60126.601.34%1,905,220
Oct 3, 2024122.92125.22121.89124.93124.931.64%1,406,234
Oct 2, 2024121.00123.36118.62122.92122.920.40%1,667,434
Oct 1, 2024124.11125.66122.28122.43122.43-1.15%2,235,081
Sep 30, 2024123.30125.25120.10123.85123.850.07%3,230,611
Sep 27, 2024127.25127.30121.89123.76123.76-2.64%3,181,198