CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
67.02
+1.57 (2.40%)
At close: Aug 26, 2025, 4:00 PM
67.08
+0.06 (0.09%)
After-hours: Aug 26, 2025, 7:40 PM EDT
CAVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 65.68 | 68.23 | 65.03 | 67.02 | 67.02 | 2.40% | 4,780,266 |
| Aug 25, 2025 | 67.78 | 68.01 | 65.40 | 65.45 | 65.45 | -4.49% | 4,901,390 |
| Aug 22, 2025 | 67.55 | 69.87 | 67.14 | 68.53 | 68.53 | 1.78% | 3,328,333 |
| Aug 21, 2025 | 68.35 | 68.50 | 66.12 | 67.33 | 67.33 | -1.78% | 3,895,024 |
| Aug 20, 2025 | 67.78 | 68.68 | 66.02 | 68.55 | 68.55 | 0.15% | 3,575,168 |
| Aug 19, 2025 | 70.09 | 70.52 | 68.24 | 68.45 | 68.45 | -1.92% | 3,053,544 |
| Aug 18, 2025 | 69.04 | 70.50 | 68.30 | 69.79 | 69.79 | -0.16% | 4,252,730 |
| Aug 15, 2025 | 69.56 | 70.27 | 68.52 | 69.90 | 69.90 | 1.41% | 4,837,084 |
| Aug 14, 2025 | 69.81 | 70.50 | 67.01 | 68.93 | 68.93 | -2.16% | 12,335,323 |
| Aug 13, 2025 | 66.80 | 72.55 | 65.70 | 70.45 | 70.45 | -16.63% | 41,571,024 |
| Aug 12, 2025 | 83.89 | 85.15 | 82.60 | 84.50 | 84.50 | 2.67% | 13,479,663 |
| Aug 11, 2025 | 84.69 | 86.14 | 82.23 | 82.30 | 82.30 | -3.23% | 4,298,066 |
| Aug 8, 2025 | 87.79 | 88.47 | 83.91 | 85.05 | 85.05 | -4.33% | 4,087,574 |
| Aug 7, 2025 | 87.07 | 90.35 | 87.07 | 88.90 | 88.90 | 3.18% | 3,303,139 |
| Aug 6, 2025 | 87.36 | 87.45 | 85.57 | 86.16 | 86.16 | -1.61% | 2,085,963 |
| Aug 5, 2025 | 87.08 | 89.00 | 86.70 | 87.57 | 87.57 | -0.25% | 2,334,655 |
| Aug 4, 2025 | 84.90 | 88.46 | 84.10 | 87.79 | 87.79 | 4.14% | 2,693,861 |
| Aug 1, 2025 | 86.80 | 87.00 | 83.50 | 84.30 | 84.30 | -4.22% | 2,109,850 |
| Jul 31, 2025 | 90.05 | 90.26 | 87.99 | 88.01 | 88.01 | -2.56% | 3,151,825 |
| Jul 30, 2025 | 87.68 | 91.24 | 87.04 | 90.32 | 90.32 | 5.56% | 4,137,208 |
| Jul 29, 2025 | 87.22 | 87.64 | 84.60 | 85.56 | 85.56 | -2.74% | 3,030,508 |
| Jul 28, 2025 | 88.35 | 89.72 | 87.83 | 87.97 | 87.97 | -0.06% | 2,373,160 |
| Jul 25, 2025 | 86.39 | 88.16 | 85.63 | 88.02 | 88.02 | 2.04% | 2,128,674 |
| Jul 24, 2025 | 87.55 | 88.16 | 85.36 | 86.26 | 86.26 | -5.92% | 5,331,479 |
| Jul 23, 2025 | 90.70 | 93.69 | 90.62 | 91.69 | 91.69 | 1.96% | 3,438,421 |
| Jul 22, 2025 | 87.66 | 90.43 | 87.50 | 89.93 | 89.93 | 2.86% | 3,449,680 |
| Jul 21, 2025 | 88.05 | 89.25 | 87.36 | 87.43 | 87.43 | 0.10% | 2,722,167 |
| Jul 18, 2025 | 87.20 | 87.64 | 85.60 | 87.34 | 87.34 | 0.66% | 1,977,023 |
| Jul 17, 2025 | 88.43 | 89.02 | 83.40 | 86.77 | 86.77 | -2.48% | 6,613,927 |
| Jul 16, 2025 | 88.90 | 89.75 | 87.84 | 88.98 | 88.98 | 0.88% | 2,213,837 |
| Jul 15, 2025 | 90.63 | 91.29 | 87.45 | 88.20 | 88.20 | -1.85% | 3,912,880 |
| Jul 14, 2025 | 90.98 | 91.83 | 89.12 | 89.86 | 89.86 | -2.38% | 2,857,070 |
| Jul 11, 2025 | 90.61 | 92.24 | 90.30 | 92.05 | 92.05 | 0.66% | 2,317,624 |
| Jul 10, 2025 | 90.00 | 92.47 | 89.32 | 91.45 | 91.45 | 2.13% | 4,254,540 |
| Jul 9, 2025 | 88.46 | 90.04 | 87.29 | 89.54 | 89.54 | 2.25% | 4,202,100 |
| Jul 8, 2025 | 84.50 | 88.38 | 83.91 | 87.57 | 87.57 | 3.90% | 4,074,067 |
| Jul 7, 2025 | 86.00 | 86.45 | 83.39 | 84.28 | 84.28 | -2.59% | 4,406,026 |
| Jul 3, 2025 | 83.29 | 87.45 | 82.65 | 86.52 | 86.52 | 4.61% | 4,952,461 |
| Jul 2, 2025 | 85.00 | 86.75 | 82.14 | 82.71 | 82.71 | 0.47% | 5,675,968 |
| Jul 1, 2025 | 83.55 | 83.72 | 80.11 | 82.32 | 82.32 | -2.27% | 4,720,967 |
| Jun 30, 2025 | 79.44 | 85.24 | 79.20 | 84.23 | 84.23 | 8.14% | 7,588,757 |
| Jun 27, 2025 | 78.00 | 79.50 | 76.54 | 77.89 | 77.89 | 0.28% | 6,880,798 |
| Jun 26, 2025 | 74.20 | 77.98 | 72.36 | 77.67 | 77.67 | 4.97% | 5,196,672 |
| Jun 25, 2025 | 74.50 | 75.94 | 73.33 | 73.99 | 73.99 | -0.32% | 3,375,298 |
| Jun 24, 2025 | 76.48 | 76.81 | 74.11 | 74.23 | 74.23 | -1.36% | 3,728,372 |
| Jun 23, 2025 | 73.93 | 75.39 | 71.10 | 75.25 | 75.25 | 0.84% | 4,445,132 |
| Jun 20, 2025 | 74.88 | 75.71 | 73.85 | 74.62 | 74.62 | 0.23% | 4,397,956 |
| Jun 18, 2025 | 74.47 | 75.59 | 73.40 | 74.45 | 74.45 | -0.35% | 2,977,467 |
| Jun 17, 2025 | 73.72 | 76.34 | 72.36 | 74.71 | 74.71 | 0.28% | 4,748,531 |
| Jun 16, 2025 | 74.91 | 77.40 | 74.36 | 74.50 | 74.50 | -0.09% | 3,241,677 |