CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	94.41	96.02	93.59	95.10	-	2.14%	683,680
Apr 23, 2026	95.30	96.57	92.84	93.11	93.11	-3.76%	3,267,109
Apr 22, 2026	97.14	98.55	95.09	96.75	96.75	0.50%	2,965,789
Apr 21, 2026	96.25	98.79	93.92	96.27	96.27	-1.15%	2,474,581
Apr 20, 2026	95.89	97.85	94.51	97.39	97.39	2.75%	3,086,499
Apr 17, 2026	92.92	96.70	92.50	94.78	94.78	3.88%	3,513,328
Apr 16, 2026	88.97	91.56	88.22	91.24	91.24	3.17%	3,172,815
Apr 15, 2026	88.59	90.25	87.50	88.44	88.44	0.29%	2,008,300
Apr 14, 2026	84.50	88.56	84.50	88.18	88.18	4.71%	2,665,932
Apr 13, 2026	85.40	85.67	83.28	84.21	84.21	-0.86%	1,800,139
Apr 10, 2026	87.14	87.82	84.52	84.94	84.94	-1.40%	2,066,387
Apr 9, 2026	85.80	87.32	84.55	86.15	86.15	-0.07%	1,785,814
Apr 8, 2026	88.04	90.48	86.20	86.21	86.21	3.34%	2,780,996
Apr 7, 2026	82.65	83.84	80.58	83.42	83.42	1.57%	1,740,553
Apr 6, 2026	78.52	82.59	78.25	82.13	82.13	3.14%	1,887,694
Apr 2, 2026	77.71	81.37	77.20	79.63	79.63	-0.64%	2,806,066
Apr 1, 2026	82.26	83.44	79.00	80.14	80.14	-0.94%	2,381,714
Mar 31, 2026	79.27	81.74	77.99	80.90	80.90	5.15%	2,760,117
Mar 30, 2026	75.28	79.04	75.00	76.94	76.94	2.02%	2,703,782
Mar 27, 2026	77.72	78.02	72.63	75.42	75.42	-4.41%	3,847,622
Mar 26, 2026	80.93	82.87	78.73	78.90	78.90	-1.73%	2,866,070
Mar 25, 2026	86.41	87.00	79.10	80.29	80.29	-4.90%	4,985,493
Mar 24, 2026	86.01	86.67	84.17	84.43	84.43	-3.03%	2,679,850
Mar 23, 2026	86.30	90.68	86.01	87.07	87.07	3.32%	2,694,922
Mar 20, 2026	87.18	87.87	83.19	84.27	84.27	-3.85%	3,191,911
Mar 19, 2026	87.53	89.71	84.17	87.64	87.64	-1.45%	3,262,961
Mar 18, 2026	89.90	91.83	88.84	88.93	88.93	-1.76%	3,017,294
Mar 17, 2026	87.50	91.31	87.40	90.52	90.52	3.75%	3,805,423
Mar 16, 2026	82.38	87.76	82.25	87.25	87.25	6.40%	3,923,555
Mar 13, 2026	81.13	83.34	80.68	82.00	82.00	2.05%	2,313,687
Mar 12, 2026	80.19	82.07	79.01	80.35	80.35	-0.19%	2,444,408
Mar 11, 2026	80.02	80.75	77.01	80.50	80.50	0.60%	2,191,576
Mar 10, 2026	81.50	82.22	79.75	80.02	80.02	-2.19%	3,300,527
Mar 9, 2026	77.91	81.88	76.27	81.81	81.81	4.10%	2,668,666
Mar 6, 2026	76.66	78.91	74.80	78.59	78.59	-0.98%	3,188,700
Mar 5, 2026	79.54	81.84	77.68	79.37	79.37	-0.19%	3,089,929
Mar 4, 2026	76.88	79.69	76.00	79.52	79.52	3.18%	2,302,253
Mar 3, 2026	77.60	77.80	74.81	77.07	77.07	-1.81%	3,312,746
Mar 2, 2026	81.00	81.17	77.87	78.49	78.49	-4.83%	4,179,859
Feb 27, 2026	82.37	82.55	78.02	82.47	82.47	-2.68%	3,881,426
Feb 26, 2026	85.01	85.75	79.54	84.74	84.74	-1.09%	6,898,274
Feb 25, 2026	78.55	86.48	77.22	85.67	85.67	26.36%	17,766,965
Feb 24, 2026	67.19	69.50	66.15	67.80	67.80	-0.80%	4,816,242
Feb 23, 2026	69.22	70.64	67.73	68.35	68.35	-2.51%	3,903,415
Feb 20, 2026	68.12	70.16	67.25	70.11	70.11	2.44%	2,755,113
Feb 19, 2026	66.73	68.50	66.25	68.44	68.44	1.05%	3,231,282
Feb 18, 2026	65.98	69.06	65.65	67.73	67.73	6.98%	3,338,459
Feb 17, 2026	64.14	64.69	61.19	63.31	63.31	-0.30%	3,186,100
Feb 13, 2026	64.65	66.10	62.83	63.50	63.50	-0.17%	2,956,291
Feb 12, 2026	68.54	69.30	63.20	63.61	63.61	-5.58%	2,407,517