CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.50	73.36	71.20	72.60	72.60	1.18%	1,915,682
Jun 4, 2026	71.33	74.24	70.88	71.75	71.75	0.59%	3,100,787
Jun 3, 2026	71.00	71.65	69.33	71.33	71.33	-1.53%	2,875,598
Jun 2, 2026	73.79	73.93	71.86	72.44	72.44	-2.99%	2,087,916
Jun 1, 2026	77.00	77.89	73.58	74.67	74.67	-3.85%	2,728,824
May 29, 2026	79.95	80.48	77.18	77.66	77.66	-0.69%	2,911,732
May 28, 2026	81.25	82.02	77.13	78.20	78.20	-4.87%	3,263,896
May 27, 2026	81.27	85.56	81.27	82.20	82.20	2.34%	2,776,506
May 26, 2026	80.36	81.06	78.78	80.32	80.32	-0.12%	2,337,870
May 22, 2026	82.50	84.25	80.16	80.42	80.42	-1.05%	2,123,637
May 21, 2026	79.60	81.99	76.06	81.27	81.27	0.92%	3,396,294
May 20, 2026	86.88	88.88	79.50	80.53	80.53	3.08%	11,296,711
May 19, 2026	79.46	79.71	76.88	78.12	78.12	-2.22%	5,985,267
May 18, 2026	77.22	80.97	76.88	79.89	79.89	3.93%	3,916,741
May 15, 2026	75.44	77.88	75.07	76.87	76.87	1.03%	1,940,050
May 14, 2026	72.51	77.26	72.50	76.09	76.09	5.24%	2,355,757
May 13, 2026	76.87	77.61	72.05	72.30	72.30	-6.32%	3,154,028
May 12, 2026	79.45	79.64	76.51	77.18	77.18	-3.51%	3,558,030
May 11, 2026	78.89	80.87	78.49	79.99	79.99	0.74%	3,713,625
May 8, 2026	85.31	85.31	79.06	79.40	79.40	-6.00%	4,021,971
May 7, 2026	86.53	86.53	81.90	84.47	84.47	-5.63%	4,948,366
May 6, 2026	92.05	92.53	88.00	89.51	89.51	-0.92%	2,085,511
May 5, 2026	89.60	90.64	89.14	90.34	90.34	1.29%	1,369,749
May 4, 2026	91.60	93.02	89.08	89.19	89.19	-1.97%	1,846,678
May 1, 2026	93.96	96.19	90.50	90.98	90.98	-2.60%	2,653,093
Apr 30, 2026	92.52	94.50	91.22	93.41	93.41	2.52%	2,425,105
Apr 29, 2026	90.47	93.49	90.42	91.11	91.11	0.08%	1,891,507
Apr 28, 2026	92.50	94.34	89.59	91.04	91.04	-3.39%	3,064,228
Apr 27, 2026	94.75	95.68	92.42	94.23	94.23	-1.52%	1,625,870
Apr 24, 2026	94.41	96.80	93.59	95.68	95.68	2.76%	2,453,336
Apr 23, 2026	95.30	96.57	92.84	93.11	93.11	-3.76%	3,280,163
Apr 22, 2026	97.14	98.55	95.09	96.75	96.75	0.50%	2,966,847
Apr 21, 2026	96.25	98.79	93.92	96.27	96.27	-1.15%	2,485,026
Apr 20, 2026	95.89	97.85	94.51	97.39	97.39	2.75%	3,090,214
Apr 17, 2026	92.92	96.70	92.50	94.78	94.78	3.88%	3,520,448
Apr 16, 2026	88.97	91.56	88.22	91.24	91.24	3.17%	3,178,529
Apr 15, 2026	88.59	90.25	87.50	88.44	88.44	0.29%	2,011,462
Apr 14, 2026	84.50	88.56	84.50	88.18	88.18	4.71%	2,670,631
Apr 13, 2026	85.40	85.67	83.28	84.21	84.21	-0.86%	1,803,760
Apr 10, 2026	87.14	87.82	84.52	84.94	84.94	-1.40%	2,067,943
Apr 9, 2026	85.80	87.32	84.55	86.15	86.15	-0.07%	1,787,833
Apr 8, 2026	88.04	90.48	86.20	86.21	86.21	3.34%	2,781,529
Apr 7, 2026	82.65	83.84	80.58	83.42	83.42	1.57%	1,772,141
Apr 6, 2026	78.52	82.59	78.25	82.13	82.13	3.14%	1,892,420
Apr 2, 2026	77.71	81.37	77.20	79.63	79.63	-0.64%	2,808,206
Apr 1, 2026	82.26	83.44	79.00	80.14	80.14	-0.94%	2,382,628
Mar 31, 2026	79.27	81.74	77.99	80.90	80.90	5.15%	2,762,652
Mar 30, 2026	75.28	79.04	75.00	76.94	76.94	2.02%	2,717,525
Mar 27, 2026	77.72	78.02	72.63	75.42	75.42	-4.41%	3,857,065
Mar 26, 2026	80.93	82.87	78.73	78.90	78.90	-1.73%	2,872,792