CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	62.45	62.97	60.53	60.62	60.62	-3.82%	2,875,316
Jan 29, 2026	62.19	63.37	61.04	63.03	63.03	0.53%	2,828,885
Jan 28, 2026	64.40	65.35	62.63	62.70	62.70	0.59%	2,743,202
Jan 27, 2026	62.50	62.83	60.82	62.33	62.33	-0.35%	2,620,754
Jan 26, 2026	65.63	65.63	62.07	62.55	62.55	-5.68%	4,175,821
Jan 23, 2026	66.94	67.90	65.51	66.32	66.32	0.35%	2,762,371
Jan 22, 2026	67.60	68.39	65.77	66.09	66.09	-1.24%	3,503,690
Jan 21, 2026	69.59	69.69	65.18	66.92	66.92	-3.08%	4,997,110
Jan 20, 2026	70.00	72.60	68.83	69.05	69.05	-4.22%	5,382,116
Jan 16, 2026	71.97	72.18	70.67	72.09	72.09	0.13%	2,075,289
Jan 15, 2026	70.61	72.88	69.52	72.00	72.00	2.03%	2,912,531
Jan 14, 2026	67.96	70.60	67.45	70.57	70.57	2.99%	2,526,215
Jan 13, 2026	70.05	70.29	68.17	68.52	68.52	-3.08%	3,200,943
Jan 12, 2026	71.10	71.60	69.47	70.70	70.70	-0.23%	3,988,546
Jan 9, 2026	70.98	72.11	69.75	70.86	70.86	1.81%	3,305,930
Jan 8, 2026	67.55	70.05	67.13	69.60	69.60	2.50%	3,435,761
Jan 7, 2026	68.00	68.95	67.13	67.90	67.90	1.18%	3,484,632
Jan 6, 2026	64.62	68.26	64.25	67.11	67.11	5.72%	5,205,447
Jan 5, 2026	61.55	65.45	61.55	63.48	63.48	4.84%	6,249,257
Jan 2, 2026	58.94	61.11	58.57	60.55	60.55	3.17%	4,168,939
Dec 31, 2025	58.34	59.27	58.05	58.69	58.69	0.60%	2,828,636
Dec 30, 2025	59.76	59.88	58.32	58.34	58.34	-2.70%	3,127,516
Dec 29, 2025	60.00	60.20	58.80	59.96	59.96	-0.32%	3,359,465
Dec 26, 2025	61.50	61.57	59.71	60.15	60.15	-2.54%	2,649,849
Dec 24, 2025	59.35	62.16	59.08	61.72	61.72	3.99%	2,773,775
Dec 23, 2025	57.28	59.38	57.00	59.35	59.35	2.26%	2,685,778
Dec 22, 2025	57.14	58.47	57.00	58.04	58.04	1.99%	2,896,449
Dec 19, 2025	56.01	57.27	54.70	56.91	56.91	1.55%	4,203,511
Dec 18, 2025	54.80	57.16	54.39	56.04	56.04	5.50%	5,117,103
Dec 17, 2025	52.07	54.53	52.01	53.12	53.12	0.76%	2,930,748
Dec 16, 2025	52.17	53.97	52.00	52.72	52.72	1.54%	2,336,182
Dec 15, 2025	52.76	53.48	51.53	51.92	51.92	-2.31%	2,920,508
Dec 12, 2025	53.48	55.60	52.94	53.15	53.15	0.95%	4,228,378
Dec 11, 2025	53.52	54.60	52.49	52.65	52.65	-0.83%	2,702,278
Dec 10, 2025	52.98	53.30	51.21	53.09	53.09	0.36%	3,344,643
Dec 9, 2025	53.35	53.93	52.82	52.90	52.90	-1.76%	3,042,450
Dec 8, 2025	53.54	53.98	52.62	53.85	53.85	0.90%	2,482,139
Dec 5, 2025	54.33	54.58	52.59	53.37	53.37	-2.04%	3,448,034
Dec 4, 2025	55.35	55.87	54.07	54.48	54.48	-0.02%	2,836,085
Dec 3, 2025	52.89	55.71	52.75	54.49	54.49	3.34%	5,319,458
Dec 2, 2025	51.60	53.36	51.46	52.73	52.73	3.37%	4,573,129
Dec 1, 2025	48.86	52.28	48.76	51.01	51.01	4.34%	7,620,117
Nov 28, 2025	50.05	50.42	48.84	48.89	48.89	-1.53%	1,318,588
Nov 26, 2025	49.00	51.15	48.70	49.65	49.65	2.27%	4,609,349
Nov 25, 2025	46.81	48.65	46.26	48.55	48.55	3.74%	3,571,652
Nov 24, 2025	48.50	49.14	46.49	46.80	46.80	-4.33%	4,668,874
Nov 21, 2025	44.47	50.07	43.87	48.92	48.92	12.23%	9,216,121
Nov 20, 2025	46.16	46.38	43.41	43.59	43.59	-4.13%	5,258,744
Nov 19, 2025	45.74	46.21	44.74	45.47	45.47	0.93%	3,097,458
Nov 18, 2025	45.16	45.90	44.26	45.05	45.05	-0.40%	4,293,134