CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.06	52.71	50.92	51.37	-	0.30%	3,289,520
Sep 17, 2026	51.31	51.87	50.15	51.21	51.21	2.91%	3,540,242
Sep 16, 2026	50.89	51.65	49.68	49.76	49.76	-0.46%	6,029,391
Sep 15, 2026	54.20	54.34	49.72	49.99	49.99	-8.93%	7,364,615
Sep 14, 2026	55.25	56.25	54.29	54.89	54.89	-1.77%	4,054,059
Sep 11, 2026	54.81	56.14	54.70	55.88	55.88	3.48%	2,835,278
Sep 10, 2026	55.99	55.99	53.91	54.00	54.00	-4.44%	4,163,494
Sep 9, 2026	59.65	59.85	56.43	56.51	56.51	-6.04%	4,146,964
Sep 8, 2026	61.19	61.22	59.34	60.14	60.14	-1.02%	2,883,859
Sep 4, 2026	61.24	61.57	60.40	60.76	60.76	-1.48%	1,718,603
Sep 3, 2026	62.95	63.19	60.82	61.67	61.67	-0.19%	1,800,198
Sep 2, 2026	61.00	62.45	60.75	61.79	61.79	1.16%	2,206,739
Sep 1, 2026	65.00	65.25	61.00	61.08	61.08	-7.10%	3,111,137
Aug 31, 2026	66.60	68.29	65.43	65.75	65.75	-1.78%	1,728,541
Aug 28, 2026	67.00	68.50	66.30	66.94	66.94	-0.01%	1,495,644
Aug 27, 2026	67.72	67.75	66.16	66.95	66.95	-1.21%	1,474,291
Aug 26, 2026	69.00	69.60	67.21	67.77	67.77	-2.19%	1,780,970
Aug 25, 2026	71.96	72.22	69.14	69.29	69.29	-3.67%	1,774,628
Aug 24, 2026	74.00	74.47	71.74	71.93	71.93	-2.31%	3,283,820
Aug 21, 2026	72.33	74.14	71.85	73.63	73.63	2.22%	1,890,790
Aug 20, 2026	71.07	72.95	70.52	72.03	72.03	0.64%	1,923,303
Aug 19, 2026	69.60	73.58	69.59	71.57	71.57	4.88%	2,203,622
Aug 18, 2026	70.45	70.69	68.01	68.24	68.24	-3.91%	1,946,478
Aug 17, 2026	73.30	73.36	69.71	71.02	71.02	-4.57%	2,535,950
Aug 14, 2026	73.25	75.65	72.87	74.42	74.42	3.10%	3,588,408
Aug 13, 2026	70.69	73.38	70.08	72.18	72.18	3.90%	4,746,621
Aug 12, 2026	69.46	71.70	67.03	69.47	69.47	14.24%	11,599,117
Aug 11, 2026	61.48	62.62	60.15	60.81	60.81	-1.25%	4,937,248
Aug 10, 2026	62.00	62.70	60.21	61.58	61.58	-1.35%	4,051,742
Aug 7, 2026	62.00	64.37	61.50	62.42	62.42	0.31%	2,492,193
Aug 6, 2026	64.99	64.99	62.18	62.23	62.23	-5.95%	3,762,494
Aug 5, 2026	63.91	67.27	63.35	66.17	66.17	4.30%	2,700,733
Aug 4, 2026	64.15	66.06	63.13	63.44	63.44	-1.60%	3,415,360
Aug 3, 2026	65.68	67.32	64.14	64.47	64.47	-1.17%	3,387,562
Jul 31, 2026	65.62	66.62	65.11	65.23	65.23	-1.82%	2,155,463
Jul 30, 2026	67.89	68.88	65.20	66.44	66.44	1.65%	3,088,743
Jul 29, 2026	65.08	67.23	64.50	65.36	65.36	0.55%	3,038,416
Jul 28, 2026	63.57	65.50	62.50	65.00	65.00	0.71%	3,898,777
Jul 27, 2026	63.22	64.94	61.74	64.54	64.54	4.08%	4,462,329
Jul 24, 2026	63.04	64.91	61.30	62.01	62.01	-1.90%	2,569,525
Jul 23, 2026	61.00	63.28	60.89	63.21	63.21	1.38%	3,937,892
Jul 22, 2026	63.43	65.10	61.46	62.35	62.35	-2.10%	5,450,270
Jul 21, 2026	62.30	64.73	61.86	63.69	63.69	0.28%	3,952,361
Jul 20, 2026	68.29	68.81	63.30	63.51	63.51	-7.76%	4,404,511
Jul 17, 2026	68.65	71.35	68.19	68.85	68.85	1.10%	2,431,938
Jul 16, 2026	68.51	69.87	65.96	68.10	68.10	-2.23%	3,300,258
Jul 15, 2026	71.60	74.41	69.55	69.65	69.65	-0.46%	3,417,210
Jul 14, 2026	72.78	73.25	69.63	69.97	69.97	-3.54%	3,120,982
Jul 13, 2026	72.55	73.20	70.97	72.54	72.54	0.50%	3,419,770
Jul 10, 2026	68.20	72.36	68.06	72.18	72.18	5.84%	2,699,576