CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	96.36	96.71	93.24	93.91	93.91	-2.12%	1,933,384
May 8, 2025	95.10	96.75	94.18	95.94	95.94	2.28%	2,189,108
May 7, 2025	94.33	95.75	93.12	93.80	93.80	0.51%	2,274,748
May 6, 2025	93.50	94.50	90.75	93.32	93.32	-2.63%	2,837,774
May 5, 2025	95.38	97.98	95.37	95.84	95.84	-0.84%	1,947,097
May 2, 2025	95.89	97.41	94.75	96.65	96.65	2.24%	2,407,795
May 1, 2025	94.97	96.73	93.52	94.53	94.53	2.27%	3,161,891
Apr 30, 2025	88.29	92.66	87.35	92.43	92.43	0.57%	2,240,918
Apr 29, 2025	92.98	93.34	90.07	91.91	91.91	-1.34%	2,345,814
Apr 28, 2025	91.28	93.95	90.80	93.16	93.16	2.60%	2,646,830
Apr 25, 2025	91.13	91.95	90.15	90.80	90.80	-0.24%	1,878,180
Apr 24, 2025	86.55	91.49	86.03	91.02	91.02	5.29%	1,970,106
Apr 23, 2025	88.00	90.90	85.75	86.45	86.45	6.33%	3,073,918
Apr 22, 2025	81.56	82.82	80.00	81.30	81.30	1.16%	2,406,116
Apr 21, 2025	84.80	84.89	78.03	80.37	80.37	-6.55%	3,563,354
Apr 17, 2025	85.79	86.36	83.42	86.00	86.00	0.51%	1,917,132
Apr 16, 2025	86.50	87.57	83.35	85.56	85.56	-3.14%	1,924,646
Apr 15, 2025	89.13	90.42	86.97	88.33	88.33	-0.80%	1,945,390
Apr 14, 2025	92.49	93.25	87.51	89.04	89.04	-1.14%	2,078,940
Apr 11, 2025	88.83	90.11	85.80	90.07	90.07	1.46%	1,752,137
Apr 10, 2025	89.00	89.43	84.00	88.77	88.77	-3.46%	3,267,816
Apr 9, 2025	79.01	93.41	78.75	91.95	91.95	17.19%	6,259,207
Apr 8, 2025	84.57	85.47	76.91	78.46	78.46	-1.06%	3,271,288
Apr 7, 2025	70.90	84.99	70.00	79.30	79.30	5.47%	5,948,177
Apr 4, 2025	80.00	80.15	72.91	75.19	75.19	-10.68%	8,164,014
Apr 3, 2025	83.57	85.19	81.10	84.18	84.18	-6.83%	3,827,437
Apr 2, 2025	85.11	91.62	84.58	90.35	90.35	3.61%	3,034,594
Apr 1, 2025	86.24	87.80	84.94	87.20	87.20	0.91%	2,586,745
Mar 31, 2025	82.68	87.21	81.74	86.41	86.41	0.65%	4,160,087
Mar 28, 2025	87.06	88.10	84.66	85.85	85.85	-2.87%	14,361,041
Mar 27, 2025	89.63	92.04	88.35	88.39	88.39	1.98%	6,143,645
Mar 26, 2025	89.58	90.17	85.50	86.67	86.67	-4.00%	2,907,858
Mar 25, 2025	92.49	93.73	89.04	90.28	90.28	-0.06%	2,926,001
Mar 24, 2025	87.34	90.49	86.40	90.33	90.33	7.73%	3,713,050
Mar 21, 2025	83.33	84.19	81.13	83.85	83.85	-0.96%	3,610,255
Mar 20, 2025	82.62	86.67	81.70	84.66	84.66	4.52%	5,887,320
Mar 19, 2025	77.51	82.51	76.66	81.00	81.00	5.50%	4,364,752
Mar 18, 2025	77.37	77.88	75.60	76.78	76.78	-2.30%	2,072,833
Mar 17, 2025	78.48	79.81	75.34	78.59	78.59	1.43%	3,092,084
Mar 14, 2025	75.85	78.65	75.50	77.48	77.48	4.60%	3,285,511
Mar 13, 2025	82.37	82.37	73.91	74.07	74.07	-10.09%	5,008,802
Mar 12, 2025	81.80	83.70	80.09	82.38	82.38	2.96%	2,432,461
Mar 11, 2025	79.91	82.10	78.39	80.01	80.01	-0.53%	3,331,145
Mar 10, 2025	81.01	83.27	77.80	80.44	80.44	-4.37%	4,350,274
Mar 7, 2025	82.34	84.73	78.54	84.12	84.12	1.78%	4,108,643
Mar 6, 2025	84.01	87.17	82.21	82.65	82.65	-4.74%	5,098,506
Mar 5, 2025	86.00	87.22	83.89	86.76	86.76	0.59%	3,691,464
Mar 4, 2025	85.23	87.37	81.68	86.25	86.25	-1.60%	5,425,319
Mar 3, 2025	95.10	95.51	87.23	87.65	87.65	-7.77%	4,299,006
Feb 28, 2025	90.30	95.41	88.75	95.03	95.03	5.50%	5,523,120