CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	74.88	75.71	73.85	74.62	74.62	0.23%	4,346,305
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
Jun 13, 2025	76.12	77.29	73.86	74.57	74.57	-4.70%	4,979,463
Jun 12, 2025	76.00	78.64	75.82	78.25	78.25	1.85%	3,791,410
Jun 11, 2025	78.74	79.14	76.45	76.83	76.83	-1.90%	3,757,691
Jun 10, 2025	79.00	79.84	77.75	78.32	78.32	0.13%	3,260,806
Jun 9, 2025	79.50	80.44	78.04	78.22	78.22	-1.02%	2,627,856
Jun 6, 2025	79.04	79.72	77.54	79.03	79.03	0.89%	3,656,109
Jun 5, 2025	81.02	81.95	77.86	78.33	78.33	-4.52%	3,413,106
Jun 4, 2025	80.92	83.57	79.93	82.04	82.04	1.21%	3,265,351
Jun 3, 2025	81.83	82.47	79.36	81.06	81.06	-0.23%	3,377,275
Jun 2, 2025	80.50	81.58	79.15	81.25	81.25	-0.02%	2,796,936
May 30, 2025	81.56	81.77	78.88	81.27	81.27	-0.74%	5,295,904
May 29, 2025	82.85	83.60	81.56	81.88	81.88	-0.04%	2,648,982
May 28, 2025	82.43	83.33	81.76	81.91	81.91	-0.52%	2,193,659
May 27, 2025	84.50	84.86	81.96	82.34	82.34	-1.31%	4,393,694
May 23, 2025	83.09	84.63	82.76	83.43	83.43	-1.10%	2,857,289
May 22, 2025	84.00	86.05	83.37	84.36	84.36	0.80%	4,260,742
May 21, 2025	87.79	88.45	83.27	83.69	83.69	-6.37%	4,750,486
May 20, 2025	90.65	91.55	88.95	89.38	89.38	-0.76%	4,155,620
May 19, 2025	94.80	94.80	90.02	90.06	90.06	-6.97%	5,475,649
May 16, 2025	97.02	97.68	93.02	96.81	96.81	-2.27%	9,838,786
May 15, 2025	99.54	100.94	98.31	99.06	99.06	-0.48%	5,067,839
May 14, 2025	100.00	100.85	98.50	99.54	99.54	-0.16%	2,710,606
May 13, 2025	99.50	101.50	98.93	99.70	99.70	0.97%	3,220,475
May 12, 2025	98.50	99.66	95.77	98.74	98.74	5.14%	2,549,970
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