CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	68.65	71.35	68.19	68.85	68.85	1.10%	2,430,067
Jul 16, 2026	68.51	69.87	65.96	68.10	68.10	-2.23%	3,206,631
Jul 15, 2026	71.60	74.41	69.55	69.65	69.65	-0.46%	3,334,143
Jul 14, 2026	72.78	73.25	69.63	69.97	69.97	-3.54%	2,899,992
Jul 13, 2026	72.55	73.20	70.97	72.54	72.54	0.50%	3,221,391
Jul 10, 2026	68.20	72.36	68.06	72.18	72.18	5.84%	2,691,452
Jul 9, 2026	67.48	69.41	66.61	68.20	68.20	0.90%	2,342,448
Jul 8, 2026	69.24	69.25	66.22	67.59	67.59	-3.08%	4,079,622
Jul 7, 2026	71.48	72.55	68.77	69.74	69.74	-3.02%	2,881,533
Jul 6, 2026	75.73	76.65	71.61	71.91	71.91	-6.46%	3,584,993
Jul 2, 2026	79.66	79.76	75.74	76.88	76.88	-3.63%	2,300,455
Jul 1, 2026	78.54	79.93	76.33	79.78	79.78	1.66%	2,473,254
Jun 30, 2026	82.50	82.86	78.17	78.48	78.48	-4.14%	2,026,996
Jun 29, 2026	84.50	84.74	80.80	81.87	81.87	-1.83%	3,274,058
Jun 26, 2026	81.21	85.73	80.80	83.40	83.40	0.12%	2,101,869
Jun 25, 2026	83.02	85.01	82.90	83.30	83.30	1.29%	2,241,153
Jun 24, 2026	77.56	82.30	76.78	82.24	82.24	6.02%	2,411,609
Jun 23, 2026	80.58	81.30	77.50	77.57	77.57	-4.09%	3,654,419
Jun 22, 2026	88.70	88.70	80.85	80.88	80.88	-9.31%	2,605,449
Jun 18, 2026	89.37	90.62	88.00	89.18	89.18	1.28%	2,914,919
Jun 17, 2026	87.23	90.50	86.01	88.05	88.05	0.86%	2,619,382
Jun 16, 2026	88.30	89.89	86.99	87.30	87.30	-2.48%	2,879,642
Jun 15, 2026	90.17	91.63	88.05	89.52	89.52	-1.62%	4,562,254
Jun 12, 2026	89.00	92.32	88.96	90.99	90.99	3.10%	3,155,653
Jun 11, 2026	81.85	88.50	79.80	88.25	88.25	8.20%	3,621,417
Jun 10, 2026	77.97	82.57	77.15	81.56	81.56	6.92%	3,856,837
Jun 9, 2026	74.00	77.20	73.36	76.28	76.28	3.61%	3,267,031
Jun 8, 2026	73.00	75.32	72.33	73.62	73.62	1.40%	1,980,530
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