Skip to main content
CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
119.05
+2.00 (1.71%)
At close: Dec 20, 2024, 4:00 PM
119.50
+0.45 (0.38%)
After-hours: Dec 20, 2024, 7:57 PM EST

CAVA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024114.85120.77114.25119.05119.051.71%2,945,536
Dec 19, 2024119.10120.50115.53117.05117.05-0.13%3,151,200
Dec 18, 2024125.00125.34116.11117.20117.20-5.00%3,289,206
Dec 17, 2024125.88126.03123.19123.37123.37-2.70%1,926,500
Dec 16, 2024124.50127.05123.57126.79126.792.21%2,630,000
Dec 13, 2024126.16126.65123.15124.05124.05-1.05%2,470,400
Dec 12, 2024126.75128.59125.30125.37125.37-1.74%1,663,648
Dec 11, 2024130.21131.08126.46127.59127.590.16%2,705,000
Dec 10, 2024133.51135.26126.14127.39127.39-3.91%5,425,800
Dec 9, 2024148.91149.35132.36132.57132.57-12.14%7,639,300
Dec 6, 2024151.06151.91145.88150.88150.880.25%2,269,800
Dec 5, 2024147.00153.34145.65150.50150.501.96%3,344,826
Dec 4, 2024143.33147.86142.51147.60147.604.06%2,389,700
Dec 3, 2024140.88145.37140.62141.84141.840.70%1,726,323
Dec 2, 2024141.07146.60140.65140.85140.85-0.04%2,724,800
Nov 29, 2024141.86143.67140.90140.90140.90-0.21%1,054,106
Nov 27, 2024143.93144.35139.86141.20141.20-1.62%1,709,600
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%3,637,700
Nov 21, 2024140.10145.20137.27144.80144.803.66%3,542,600
Nov 20, 2024142.72143.00137.40139.69139.69-1.10%2,366,700
Nov 19, 2024136.21143.08136.10141.25141.252.92%4,379,000
Nov 18, 2024134.35140.07133.00137.24137.24-2.93%6,324,300
Nov 15, 2024137.75142.09135.01141.38141.382.20%3,975,500
Nov 14, 2024147.56148.77136.20138.34138.34-6.08%5,909,200
Nov 13, 2024168.16172.43146.05147.30147.301.57%13,077,015
Nov 12, 2024147.41149.91143.24145.03145.03-1.87%5,322,500
Nov 11, 2024151.16151.56146.81147.80147.800.41%2,922,210
Nov 8, 2024140.33147.61140.33147.20147.204.12%2,296,200
Nov 7, 2024139.67141.62137.88141.38141.381.71%2,189,722
Nov 6, 2024135.63139.00133.40139.00139.004.89%2,017,300
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%2,592,300
Oct 31, 2024132.48135.13132.10133.56133.56-0.19%1,360,020
Oct 30, 2024136.51136.81132.33133.82133.82-3.03%2,132,700
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%2,038,500
Oct 23, 2024135.26138.12134.04136.56136.560.21%1,512,223
Oct 22, 2024135.64136.42134.78136.27136.27-0.04%1,164,400
Oct 21, 2024135.30136.96134.12136.32136.320.72%1,433,000
Oct 18, 2024134.79135.86133.80135.34135.340.78%1,068,834
Oct 17, 2024134.91135.63133.20134.29134.290.10%1,269,300
Oct 16, 2024134.81134.88131.05134.16134.160.19%1,057,600
Oct 15, 2024133.50134.43128.20133.91133.91-0.62%2,484,406
Oct 14, 2024134.68135.57132.01134.75134.750.82%2,322,500
Oct 11, 2024130.57134.19130.57133.65133.652.62%1,648,807
Oct 10, 2024130.86131.74128.80130.24130.24-1.23%1,236,800
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%2,111,900
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, 2024121.00123.35118.62122.92122.920.40%1,667,434
Oct 1, 2024124.11125.66122.28122.43122.43-1.15%2,235,100
Sep 30, 2024123.30125.25120.10123.85123.850.07%3,230,611
Sep 27, 2024127.25127.30121.89123.76123.76-2.64%3,181,200
Sep 26, 2024127.90128.88126.02127.12127.120.22%1,835,600
Sep 25, 2024128.00129.10125.76126.84126.84-0.47%1,811,229
Sep 24, 2024128.13129.06126.11127.44127.44-0.65%1,903,834
Sep 23, 2024130.50131.82127.61128.27128.27-0.40%2,509,333
Sep 20, 2024125.23129.50124.75128.79128.792.85%8,209,735
Sep 19, 2024126.34127.52123.75125.22125.220.74%2,077,723
Sep 18, 2024123.00126.14122.61124.30124.301.49%1,790,200
Sep 17, 2024123.86125.46121.26122.47122.47-0.31%2,151,100
Sep 16, 2024122.74123.85120.25122.85122.850.28%2,231,200
Sep 13, 2024126.52127.00121.61122.51122.51-2.36%2,879,600
Sep 12, 2024121.25126.24119.90125.47125.473.48%3,111,515
Sep 11, 2024120.00121.53118.79121.25121.251.27%1,917,700
Sep 10, 2024120.56122.27118.41119.73119.73-0.30%2,104,000
Sep 9, 2024117.13121.98117.07120.09120.093.41%3,779,432
Sep 6, 2024117.52118.42113.13116.13116.13-0.50%2,173,344
Sep 5, 2024113.73118.15113.66116.71116.712.40%2,370,200
Sep 4, 2024110.31114.68110.31113.97113.971.83%2,036,834
Sep 3, 2024112.94114.86110.34111.92111.92-1.86%2,644,300
Aug 30, 2024112.00114.04110.30114.04114.042.86%2,956,045
Aug 29, 2024115.93116.20110.66110.87110.87-6.39%5,440,300
Aug 28, 2024117.85119.92116.44118.44118.440.29%4,561,200
Aug 27, 2024115.90120.20113.90118.10118.10-6.12%12,333,500
Aug 26, 2024123.41128.18121.88125.80125.803.11%10,981,806
Aug 23, 2024110.23125.87110.00122.00122.0019.63%21,800,501
Aug 22, 2024102.96104.84101.80101.98101.98-0.87%6,508,800
Aug 21, 202497.86102.9097.35102.87102.874.74%2,442,346
Aug 20, 2024100.20101.2096.9398.2198.21-1.99%1,505,301
Aug 19, 202499.37100.3896.50100.20100.201.25%2,237,723
Aug 16, 202496.7099.5096.7098.9698.961.77%1,867,241
Aug 15, 202496.9498.4095.3897.2497.241.55%1,757,500
Aug 14, 202494.2996.3993.0695.7695.761.39%1,848,100
Aug 13, 202490.3595.3790.2094.4594.455.05%2,349,824
Aug 12, 202490.0091.3589.0189.9189.91-0.42%1,731,900
Aug 9, 202486.4191.6885.7790.2990.297.51%4,379,400
Aug 8, 202482.8284.2579.7083.9883.981.61%2,520,600
Aug 7, 202483.9186.0682.4682.6582.65-0.02%1,516,037
Aug 6, 202481.0084.1979.0082.6782.673.49%1,596,800
Aug 5, 202473.2581.6872.1079.8879.88-1.67%2,250,000
Aug 2, 202480.6582.2577.0081.2481.24-3.84%2,589,500
Aug 1, 202485.1186.5683.0984.4884.480.31%2,900,300