CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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