CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
86.09
+0.53 (0.62%)
At close: Apr 17, 2025, 4:00 PM
85.94
-0.15 (-0.17%)
After-hours: Apr 17, 2025, 5:09 PM EDT
CAVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 85.79 | 86.36 | 83.42 | 86.00 | 86.00 | 0.51% | 1,909,092 |
| 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 |
| Feb 27, 2025 | 98.07 | 98.98 | 89.68 | 90.08 | 90.08 | -8.97% | 5,333,356 |
| Feb 26, 2025 | 101.30 | 101.59 | 94.55 | 98.96 | 98.96 | -0.34% | 9,146,946 |
| Feb 25, 2025 | 102.65 | 103.00 | 97.73 | 99.30 | 99.30 | -4.72% | 7,747,195 |
| Feb 24, 2025 | 108.80 | 108.98 | 101.28 | 104.22 | 104.22 | -3.44% | 4,582,106 |
| Feb 21, 2025 | 118.02 | 119.01 | 107.55 | 107.93 | 107.93 | -9.00% | 4,391,748 |
| Feb 20, 2025 | 118.71 | 119.21 | 114.64 | 118.60 | 118.60 | -0.69% | 2,824,614 |
| Feb 19, 2025 | 132.47 | 132.47 | 117.82 | 119.42 | 119.42 | -10.42% | 4,462,625 |
| Feb 18, 2025 | 131.23 | 134.73 | 129.40 | 133.31 | 133.31 | 1.71% | 1,755,660 |
| Feb 14, 2025 | 130.28 | 131.60 | 126.64 | 131.07 | 131.07 | 0.44% | 1,595,003 |
| Feb 13, 2025 | 132.68 | 134.89 | 128.94 | 130.50 | 130.50 | 0.15% | 1,927,693 |
| Feb 12, 2025 | 128.51 | 130.74 | 127.51 | 130.30 | 130.30 | -0.44% | 1,848,899 |
| Feb 11, 2025 | 139.49 | 139.62 | 130.76 | 130.87 | 130.87 | -6.93% | 2,319,575 |
| Feb 10, 2025 | 140.16 | 141.75 | 139.00 | 140.62 | 140.62 | 1.60% | 1,247,642 |
| Feb 7, 2025 | 142.28 | 144.49 | 137.67 | 138.40 | 138.40 | -2.50% | 1,522,903 |
| Feb 6, 2025 | 143.16 | 143.89 | 139.63 | 141.95 | 141.95 | -0.66% | 1,187,909 |