Home

CAVA Group, Inc. Common Stock (CAVA)

86.25
-1.40 (-1.60%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202585.2287.3781.6886.255,418,62286.25
3/03/202595.1095.5187.2387.654,295,08387.65
2/28/202590.2995.4188.7595.035,523,13895.03
2/27/202598.0798.9889.6890.085,325,92790.08
2/26/2025101.30101.5894.5598.969,136,95398.96
2/25/2025102.64103.0097.7399.307,604,56999.30
2/24/2025108.80108.98101.28104.224,574,496104.22
2/21/2025118.02119.01107.55107.934,391,780107.93
2/20/2025118.71119.21114.64118.602,821,811118.60
2/19/2025132.47132.47117.82119.424,455,375119.42
2/18/2025131.23134.73129.40133.311,754,611133.31
2/14/2025130.28131.60126.64131.071,595,003131.07
2/13/2025132.68134.89128.94130.501,925,302130.50
2/12/2025128.51130.74127.51130.301,845,495130.30
2/11/2025139.49139.62130.76130.872,316,635130.87
2/10/2025140.16141.75139.00140.621,246,822140.62
2/07/2025142.28144.49137.67138.401,522,903138.40
2/06/2025143.16143.89139.63141.951,186,070141.95
2/05/2025142.50143.01139.33142.901,547,011142.90
2/04/2025138.00143.20137.64142.272,183,193142.27
2/03/2025130.75138.52128.57137.322,409,250137.32
1/31/2025139.75140.60134.52135.051,706,148135.05
1/30/2025136.71140.00136.20138.951,805,891138.95
1/29/2025126.91135.73126.75135.333,855,332135.33
1/28/2025123.68126.14121.55125.961,261,395125.96
1/27/2025121.07126.00120.69122.971,799,218122.97
1/24/2025123.81125.56123.13124.881,636,921124.88
1/23/2025122.22125.13120.51124.012,206,816124.01
1/22/2025122.36126.48120.06123.392,658,762123.39
1/21/2025119.98121.40118.30120.502,300,664120.50
1/17/2025119.20119.74116.63118.231,724,247118.23
1/16/2025116.05118.18115.49117.511,745,777117.51
1/15/2025116.00116.86113.31115.611,759,278115.61
1/14/2025112.48112.80110.22112.421,330,748112.42
1/13/2025112.50113.32109.23111.032,178,023111.03
1/10/2025112.16115.37111.54115.121,406,284115.12
1/08/2025112.82116.11112.26114.591,932,708114.59
1/07/2025119.00119.85111.43112.823,106,277112.82
1/06/2025117.07120.77116.26118.883,187,723118.88
1/03/2025115.83116.04112.78115.081,879,065115.08
1/02/2025113.38117.47112.29115.182,212,404115.18
12/31/2024111.520.00112.80112.800112.80
12/30/2024111.78113.52110.59111.522,049,073111.52
12/27/2024115.62115.64112.77114.371,854,259114.37
12/26/2024117.35117.66115.72116.491,630,660116.49
12/24/2024117.40118.70116.80118.52687,633118.52
12/23/2024118.89118.89115.89117.841,634,108117.84
12/20/2024114.85120.77114.25119.052,952,530119.05
12/19/2024119.10120.50115.53116.442,263,806116.44
12/18/2024125.00125.34116.11117.203,274,700117.20
12/17/2024125.88126.03123.19123.371,919,474123.37
12/16/2024124.50127.05123.57126.792,627,774126.79
12/13/2024126.16126.65123.15124.052,470,396124.05
12/12/2024126.75128.59125.30125.371,661,617125.37
12/11/2024130.21131.08126.46127.592,698,112127.59
12/10/2024133.51135.26126.14127.395,421,141127.39
12/09/2024148.91149.35132.36132.577,629,604132.57
12/06/2024151.06151.91145.88150.882,269,787150.88
12/05/2024147.00153.34145.65150.503,342,085150.50