CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	56.26	59.82	55.91	59.21	59.21	9.14%	3,469,082
Oct 28, 2026	52.04	56.75	52.04	54.25	54.25	4.61%	3,410,667
Oct 27, 2026	51.53	52.04	50.50	51.86	51.86	0.64%	2,749,801
Oct 26, 2026	53.86	53.86	50.33	51.53	51.53	-3.65%	3,110,242
Oct 23, 2026	53.77	54.89	52.93	53.48	53.48	-2.19%	2,517,663
Oct 22, 2026	53.85	55.84	53.36	54.68	54.68	-0.58%	2,772,571
Oct 21, 2026	57.00	57.48	54.54	55.00	55.00	-4.26%	2,147,344
Oct 20, 2026	58.31	58.60	56.92	57.45	57.45	-0.78%	2,762,946
Oct 19, 2026	56.80	58.25	55.83	57.90	57.90	1.14%	2,310,380
Oct 16, 2026	55.60	58.54	55.60	57.25	57.25	3.34%	4,239,709
Oct 15, 2026	52.36	55.53	52.05	55.40	55.40	7.39%	3,991,158
Oct 14, 2026	52.38	52.90	51.01	51.59	51.59	-2.62%	2,367,625
Oct 13, 2026	52.54	53.24	51.89	52.98	52.98	0.80%	1,751,769
Oct 12, 2026	52.70	53.00	50.67	52.56	52.56	-2.01%	2,866,334
Oct 9, 2026	53.90	54.17	53.26	53.64	53.64	-1.23%	1,663,034
Oct 8, 2026	53.33	54.74	52.15	54.31	54.31	4.30%	3,937,231
Oct 7, 2026	51.80	52.55	51.50	52.07	52.07	-1.08%	1,860,835
Oct 6, 2026	54.25	54.68	52.13	52.64	52.64	-2.70%	4,085,900
Oct 5, 2026	54.45	54.86	52.10	54.10	54.10	-0.57%	3,378,066
Oct 2, 2026	55.06	55.46	53.74	54.41	54.41	0.02%	2,820,795
Oct 1, 2026	54.32	55.20	53.65	54.40	54.40	0.55%	3,844,164
Sep 30, 2026	53.67	54.99	52.92	54.10	54.10	1.81%	3,717,323
Sep 29, 2026	52.26	53.29	51.65	53.14	53.14	3.02%	3,648,949
Sep 28, 2026	51.01	52.81	51.01	51.58	51.58	-	2,895,699
Sep 25, 2026	53.98	54.65	51.46	51.58	51.58	-3.61%	3,476,362
Sep 24, 2026	52.70	53.60	52.49	53.51	53.51	0.77%	1,942,587
Sep 23, 2026	52.04	53.52	51.76	53.10	53.10	0.84%	3,217,559
Sep 22, 2026	52.81	55.41	52.66	52.66	52.66	1.27%	4,850,766
Sep 21, 2026	51.88	52.39	50.80	52.00	52.00	0.70%	3,937,084
Sep 18, 2026	52.06	52.71	50.92	51.64	51.64	0.84%	5,864,098
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