Skip to main content
CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
139.69
-1.56 (-1.10%)
At close: Nov 20, 2024, 4:00 PM
138.77
-0.92 (-0.66%)
Pre-market: Nov 21, 2024, 7:14 AM EST

CAVA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024142.72143.00137.40139.69139.69-1.10%2,342,251
Nov 19, 2024136.21143.08136.10141.25141.252.92%4,378,955
Nov 18, 2024134.36140.07133.00137.24137.24-2.93%6,324,273
Nov 15, 2024137.75142.09135.01141.38141.382.20%3,975,464
Nov 14, 2024147.56148.77136.20138.34138.34-6.08%5,909,173
Nov 13, 2024168.16172.43146.05147.30147.301.57%13,077,015
Nov 12, 2024147.41149.91143.24145.03145.03-1.87%5,322,469
Nov 11, 2024151.16151.56146.81147.80147.800.41%2,922,210
Nov 8, 2024140.33147.61140.33147.20147.204.12%2,296,184
Nov 7, 2024139.67141.62137.88141.38141.381.71%2,189,722
Nov 6, 2024135.63139.00133.40139.00139.004.89%2,017,272
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%2,592,250
Oct 31, 2024132.48135.13132.10133.56133.56-0.19%1,360,020
Oct 30, 2024136.51136.81132.33133.82133.82-3.03%2,132,656
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%2,038,486
Oct 23, 2024135.26138.12134.04136.56136.560.21%1,512,223
Oct 22, 2024135.64136.42134.78136.27136.27-0.04%1,164,375
Oct 21, 2024135.30136.96134.12136.32136.320.72%1,432,980
Oct 18, 2024134.79135.86133.80135.34135.340.78%1,068,834
Oct 17, 2024134.91135.63133.20134.29134.290.10%1,269,293
Oct 16, 2024134.81134.88131.05134.16134.160.19%1,057,568
Oct 15, 2024133.50134.43128.20133.91133.91-0.62%2,484,406
Oct 14, 2024134.68135.57132.01134.75134.750.82%2,322,478
Oct 11, 2024130.57134.19130.57133.65133.652.62%1,648,807
Oct 10, 2024130.86131.74128.80130.24130.24-1.23%1,236,786
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%2,111,857
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, 2024121.00123.36118.62122.92122.920.40%1,667,434
Oct 1, 2024124.11125.66122.28122.43122.43-1.15%2,235,081
Sep 30, 2024123.30125.25120.10123.85123.850.07%3,230,611
Sep 27, 2024127.25127.30121.89123.76123.76-2.64%3,181,198
Sep 26, 2024127.90128.88126.02127.12127.120.22%1,835,583
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%1,790,153
Sep 17, 2024123.86125.46121.26122.47122.47-0.31%2,151,097
Sep 16, 2024122.74123.85120.25122.85122.850.28%2,231,174
Sep 13, 2024126.52127.00121.61122.51122.51-2.36%2,879,554
Sep 12, 2024121.25126.24119.90125.47125.473.48%3,111,515
Sep 11, 2024120.00121.53118.79121.25121.251.27%1,917,666
Sep 10, 2024120.56122.27118.41119.73119.73-0.30%2,103,950
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%2,370,174
Sep 4, 2024110.31114.68110.31113.97113.971.83%2,005,997
Sep 3, 2024112.94114.86110.34111.92111.92-1.86%2,644,274
Aug 30, 2024112.00114.04110.30114.04114.042.86%2,956,045
Aug 29, 2024115.93116.20110.66110.87110.87-6.39%5,440,260
Aug 28, 2024117.85119.92116.44118.44118.440.29%4,561,164
Aug 27, 2024115.90120.20113.90118.10118.10-6.12%12,333,459
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%6,508,773
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, 202496.9498.4195.3897.2497.241.55%1,757,495
Aug 14, 202494.2996.3993.0695.7695.761.39%1,848,099
Aug 13, 202490.3595.3790.2094.4594.455.05%2,349,824
Aug 12, 202490.0091.3589.0189.9189.91-0.42%1,731,898
Aug 9, 202486.4191.6885.7790.2990.297.51%4,379,358
Aug 8, 202482.8284.2579.7083.9883.981.61%2,520,566
Aug 7, 202483.9186.0682.4682.6582.65-0.02%1,516,037
Aug 6, 202481.0084.1979.0082.6782.673.49%1,596,788
Aug 5, 202473.2581.6872.1079.8879.88-1.67%2,249,994
Aug 2, 202480.6582.2577.0181.2481.24-3.84%2,589,472
Aug 1, 202485.1186.5683.0984.4884.480.31%2,900,292
Jul 31, 202483.4684.6582.1484.2284.223.41%1,659,853
Jul 30, 202482.7283.9580.2681.4481.44-1.25%1,626,502
Jul 29, 202480.3583.9879.9082.4782.473.29%2,125,443
Jul 26, 202480.8081.0079.3279.8479.842.06%1,735,104
Jul 25, 202478.1479.0576.0778.2378.230.40%1,587,778
Jul 24, 202481.4782.0377.7777.9277.92-5.65%2,002,070
Jul 23, 202480.7583.8280.5482.5982.592.84%1,661,873
Jul 22, 202480.8081.1979.1880.3180.310.40%1,454,426
Jul 19, 202479.9981.5579.0179.9979.99-1,433,529
Jul 18, 202480.6181.7078.1179.9979.99-1.83%3,209,265
Jul 17, 202485.1587.3080.5081.4881.48-6.88%3,419,396
Jul 16, 202487.1088.5585.2387.5087.501.00%2,245,398
Jul 15, 202484.5087.3083.9186.6386.632.82%2,650,827
Jul 12, 202485.4686.7883.4384.2584.25-1.10%3,446,399
Jul 11, 202485.6987.9783.8685.1985.19-0.13%2,598,238
Jul 10, 202489.9590.0083.5685.3085.30-5.47%5,916,385
Jul 9, 202494.4795.8589.1690.2490.24-4.75%3,400,206
Jul 8, 202496.0098.6993.8994.7494.74-0.26%2,882,068
Jul 5, 202495.5195.5193.3094.9994.990.07%1,317,986
Jul 3, 202494.9896.4594.0394.9294.920.35%1,193,452
Jul 2, 202494.5095.9892.8294.5994.59-0.71%1,903,398