CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
53.37
-1.11 (-2.04%)
At close: Dec 5, 2025, 4:00 PM EST
53.34
-0.03 (-0.06%)
After-hours: Dec 5, 2025, 7:33 PM EST
CAVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.33 | 54.58 | 52.59 | 53.37 | 53.37 | -2.04% | 3,309,423 |
| Dec 4, 2025 | 55.35 | 55.87 | 54.07 | 54.48 | 54.48 | -0.02% | 2,823,196 |
| Dec 3, 2025 | 52.89 | 55.71 | 52.75 | 54.49 | 54.49 | 3.34% | 5,231,944 |
| Dec 2, 2025 | 51.60 | 53.36 | 51.46 | 52.73 | 52.73 | 3.37% | 4,326,184 |
| Dec 1, 2025 | 48.86 | 52.28 | 48.76 | 51.01 | 51.01 | 4.34% | 7,349,950 |
| Nov 28, 2025 | 50.05 | 50.42 | 48.84 | 48.89 | 48.89 | -1.53% | 1,304,836 |
| Nov 26, 2025 | 49.00 | 51.15 | 48.70 | 49.65 | 49.65 | 2.27% | 4,585,950 |
| Nov 25, 2025 | 46.81 | 48.65 | 46.26 | 48.55 | 48.55 | 3.74% | 3,488,105 |
| Nov 24, 2025 | 48.50 | 49.14 | 46.49 | 46.80 | 46.80 | -4.33% | 4,622,013 |
| Nov 21, 2025 | 44.47 | 50.07 | 43.87 | 48.92 | 48.92 | 12.23% | 9,192,464 |
| Nov 20, 2025 | 46.16 | 46.38 | 43.41 | 43.59 | 43.59 | -4.13% | 5,257,956 |
| Nov 19, 2025 | 45.74 | 46.21 | 44.74 | 45.47 | 45.47 | 0.93% | 3,097,458 |
| Nov 18, 2025 | 45.16 | 45.90 | 44.26 | 45.05 | 45.05 | -0.40% | 4,293,134 |
| Nov 17, 2025 | 47.00 | 47.00 | 44.71 | 45.23 | 45.23 | -4.21% | 4,509,794 |
| Nov 14, 2025 | 47.16 | 48.20 | 46.21 | 47.22 | 47.22 | -2.03% | 3,623,648 |
| Nov 13, 2025 | 49.00 | 50.09 | 47.61 | 48.20 | 48.20 | -1.13% | 3,273,884 |
| Nov 12, 2025 | 50.51 | 50.70 | 48.23 | 48.75 | 48.75 | -1.02% | 4,023,758 |
| Nov 11, 2025 | 49.39 | 49.47 | 47.56 | 49.25 | 49.25 | -0.83% | 3,114,420 |
| Nov 10, 2025 | 49.30 | 50.28 | 48.16 | 49.66 | 49.66 | 2.10% | 4,364,860 |
| Nov 7, 2025 | 45.80 | 49.16 | 45.57 | 48.64 | 48.64 | 4.40% | 5,612,807 |
| Nov 6, 2025 | 50.20 | 50.35 | 46.57 | 46.59 | 46.59 | -7.50% | 6,045,004 |
| Nov 5, 2025 | 51.26 | 54.54 | 49.62 | 50.37 | 50.37 | -2.57% | 12,518,151 |
| Nov 4, 2025 | 52.00 | 53.76 | 51.33 | 51.70 | 51.70 | -1.73% | 7,681,465 |
| Nov 3, 2025 | 53.10 | 53.39 | 51.37 | 52.61 | 52.61 | -2.08% | 6,010,903 |
| Oct 31, 2025 | 54.01 | 54.79 | 52.80 | 53.73 | 53.73 | 0.06% | 4,876,040 |
| Oct 30, 2025 | 54.93 | 56.02 | 53.32 | 53.70 | 53.70 | -11.20% | 10,667,737 |
| Oct 29, 2025 | 61.50 | 62.25 | 59.90 | 60.47 | 60.47 | -2.69% | 5,538,462 |
| Oct 28, 2025 | 62.97 | 63.15 | 61.65 | 62.14 | 62.14 | -1.27% | 2,449,532 |
| Oct 27, 2025 | 63.80 | 63.87 | 61.86 | 62.94 | 62.94 | -1.04% | 3,190,563 |
| Oct 24, 2025 | 65.24 | 65.77 | 63.54 | 63.60 | 63.60 | -0.97% | 1,898,281 |
| Oct 23, 2025 | 64.08 | 64.91 | 63.52 | 64.22 | 64.22 | -0.20% | 2,142,563 |
| Oct 22, 2025 | 65.87 | 66.35 | 63.50 | 64.35 | 64.35 | -1.71% | 2,026,633 |
| Oct 21, 2025 | 62.21 | 66.10 | 62.04 | 65.47 | 65.47 | 5.11% | 3,023,286 |
| Oct 20, 2025 | 62.81 | 64.39 | 62.28 | 62.29 | 62.29 | -0.91% | 2,097,907 |
| Oct 17, 2025 | 62.86 | 64.63 | 62.78 | 62.86 | 62.86 | -0.79% | 3,642,791 |
| Oct 16, 2025 | 63.91 | 64.69 | 62.57 | 63.36 | 63.36 | -0.67% | 2,446,125 |
| Oct 15, 2025 | 65.27 | 66.00 | 62.93 | 63.79 | 63.79 | -1.42% | 2,151,245 |
| Oct 14, 2025 | 62.00 | 65.88 | 61.92 | 64.71 | 64.71 | 2.18% | 3,578,971 |
| Oct 13, 2025 | 62.62 | 64.68 | 62.52 | 63.33 | 63.33 | 1.90% | 3,027,292 |
| Oct 10, 2025 | 65.72 | 65.91 | 61.92 | 62.15 | 62.15 | -4.43% | 2,965,519 |
| Oct 9, 2025 | 64.16 | 66.85 | 63.87 | 65.03 | 65.03 | 2.96% | 7,178,515 |
| Oct 8, 2025 | 62.00 | 64.18 | 61.41 | 63.16 | 63.16 | 2.48% | 3,045,156 |
| Oct 7, 2025 | 63.75 | 64.00 | 61.57 | 61.63 | 61.63 | -3.40% | 3,395,459 |
| Oct 6, 2025 | 64.01 | 64.99 | 62.35 | 63.80 | 63.80 | 0.42% | 2,930,723 |
| Oct 3, 2025 | 63.21 | 64.15 | 61.04 | 63.53 | 63.53 | 0.46% | 4,107,995 |
| Oct 2, 2025 | 61.45 | 64.56 | 61.43 | 63.24 | 63.24 | 2.55% | 4,578,941 |
| Oct 1, 2025 | 60.00 | 62.01 | 59.97 | 61.67 | 61.67 | 2.09% | 3,745,034 |
| Sep 30, 2025 | 59.15 | 60.53 | 58.33 | 60.41 | 60.41 | 2.81% | 5,537,200 |
| Sep 29, 2025 | 62.97 | 63.25 | 58.53 | 58.76 | 58.76 | -6.15% | 8,250,527 |
| Sep 26, 2025 | 62.68 | 63.11 | 61.36 | 62.61 | 62.61 | - | 3,355,165 |
| Sep 25, 2025 | 62.55 | 62.99 | 60.81 | 62.61 | 62.61 | -1.28% | 3,687,843 |
| Sep 24, 2025 | 65.40 | 67.45 | 63.11 | 63.42 | 63.42 | -2.64% | 5,171,901 |
| Sep 23, 2025 | 65.70 | 66.99 | 64.81 | 65.14 | 65.14 | -0.60% | 3,738,193 |
| Sep 22, 2025 | 63.31 | 65.60 | 62.81 | 65.53 | 65.53 | 3.15% | 3,187,682 |
| Sep 19, 2025 | 63.77 | 64.34 | 62.60 | 63.53 | 63.53 | -0.05% | 6,604,280 |
| Sep 18, 2025 | 62.97 | 64.48 | 62.52 | 63.56 | 63.56 | 1.88% | 3,345,508 |
| Sep 17, 2025 | 63.05 | 64.12 | 61.90 | 62.39 | 62.39 | -1.09% | 3,769,022 |
| Sep 16, 2025 | 62.90 | 64.12 | 62.26 | 63.08 | 63.08 | 0.86% | 4,164,030 |
| Sep 15, 2025 | 63.06 | 63.79 | 62.33 | 62.54 | 62.54 | -1.71% | 5,226,792 |
| Sep 12, 2025 | 64.33 | 64.65 | 63.17 | 63.63 | 63.63 | -1.07% | 3,307,710 |
| Sep 11, 2025 | 65.01 | 65.64 | 63.70 | 64.32 | 64.32 | -1.29% | 4,549,587 |
| Sep 10, 2025 | 65.02 | 66.50 | 64.50 | 65.16 | 65.16 | -0.18% | 2,954,163 |
| Sep 9, 2025 | 65.89 | 65.89 | 63.80 | 65.28 | 65.28 | -0.09% | 4,671,109 |
| Sep 8, 2025 | 66.66 | 66.86 | 64.12 | 65.34 | 65.34 | -1.94% | 4,350,330 |
| Sep 5, 2025 | 66.02 | 67.88 | 65.78 | 66.63 | 66.63 | 1.02% | 2,996,992 |
| Sep 4, 2025 | 66.00 | 66.38 | 65.20 | 65.96 | 65.96 | 0.08% | 2,602,064 |
| Sep 3, 2025 | 65.54 | 67.48 | 65.04 | 65.91 | 65.91 | 0.52% | 3,038,245 |
| Sep 2, 2025 | 66.70 | 67.52 | 65.30 | 65.57 | 65.57 | -2.93% | 3,529,228 |
| Aug 29, 2025 | 67.81 | 68.20 | 66.40 | 67.55 | 67.55 | -0.97% | 2,932,426 |
| Aug 28, 2025 | 68.30 | 68.91 | 67.65 | 68.21 | 68.21 | 0.69% | 2,140,768 |
| Aug 27, 2025 | 66.69 | 68.56 | 66.63 | 67.74 | 67.74 | 1.07% | 2,793,711 |
| Aug 26, 2025 | 65.68 | 68.23 | 65.03 | 67.02 | 67.02 | 2.40% | 4,799,209 |
| Aug 25, 2025 | 67.78 | 68.01 | 65.40 | 65.45 | 65.45 | -4.49% | 4,901,390 |
| Aug 22, 2025 | 67.55 | 69.87 | 67.14 | 68.53 | 68.53 | 1.78% | 3,328,333 |
| Aug 21, 2025 | 68.35 | 68.50 | 66.12 | 67.33 | 67.33 | -1.78% | 3,895,024 |
| Aug 20, 2025 | 67.78 | 68.68 | 66.02 | 68.55 | 68.55 | 0.15% | 3,575,168 |
| Aug 19, 2025 | 70.09 | 70.52 | 68.24 | 68.45 | 68.45 | -1.92% | 3,053,544 |
| Aug 18, 2025 | 69.04 | 70.50 | 68.30 | 69.79 | 69.79 | -0.16% | 4,252,730 |
| Aug 15, 2025 | 69.56 | 70.27 | 68.52 | 69.90 | 69.90 | 1.41% | 4,837,084 |
| Aug 14, 2025 | 69.81 | 70.50 | 67.01 | 68.93 | 68.93 | -2.16% | 12,335,323 |
| Aug 13, 2025 | 66.80 | 72.55 | 65.70 | 70.45 | 70.45 | -16.63% | 41,571,024 |
| Aug 12, 2025 | 83.89 | 85.15 | 82.60 | 84.50 | 84.50 | 2.67% | 13,479,663 |
| Aug 11, 2025 | 84.69 | 86.14 | 82.23 | 82.30 | 82.30 | -3.23% | 4,298,066 |
| Aug 8, 2025 | 87.79 | 88.47 | 83.91 | 85.05 | 85.05 | -4.33% | 4,087,574 |
| Aug 7, 2025 | 87.07 | 90.35 | 87.07 | 88.90 | 88.90 | 3.18% | 3,303,139 |
| Aug 6, 2025 | 87.36 | 87.45 | 85.57 | 86.16 | 86.16 | -1.61% | 2,085,963 |
| Aug 5, 2025 | 87.08 | 89.00 | 86.70 | 87.57 | 87.57 | -0.25% | 2,334,655 |
| Aug 4, 2025 | 84.90 | 88.46 | 84.10 | 87.79 | 87.79 | 4.14% | 2,693,861 |
| Aug 1, 2025 | 86.80 | 87.00 | 83.50 | 84.30 | 84.30 | -4.22% | 2,109,850 |
| Jul 31, 2025 | 90.05 | 90.26 | 87.99 | 88.01 | 88.01 | -2.56% | 3,151,825 |
| Jul 30, 2025 | 87.68 | 91.24 | 87.04 | 90.32 | 90.32 | 5.56% | 4,137,208 |
| Jul 29, 2025 | 87.22 | 87.64 | 84.60 | 85.56 | 85.56 | -2.74% | 3,030,508 |
| Jul 28, 2025 | 88.35 | 89.72 | 87.83 | 87.97 | 87.97 | -0.06% | 2,373,160 |
| Jul 25, 2025 | 86.39 | 88.16 | 85.63 | 88.02 | 88.02 | 2.04% | 2,128,674 |
| Jul 24, 2025 | 87.55 | 88.16 | 85.36 | 86.26 | 86.26 | -5.92% | 5,331,479 |
| Jul 23, 2025 | 90.70 | 93.69 | 90.62 | 91.69 | 91.69 | 1.96% | 3,438,421 |
| Jul 22, 2025 | 87.66 | 90.43 | 87.50 | 89.93 | 89.93 | 2.86% | 3,449,680 |
| Jul 21, 2025 | 88.05 | 89.25 | 87.36 | 87.43 | 87.43 | 0.10% | 2,722,167 |
| Jul 18, 2025 | 87.20 | 87.64 | 85.60 | 87.34 | 87.34 | 0.66% | 1,977,023 |
| Jul 17, 2025 | 88.43 | 89.02 | 83.40 | 86.77 | 86.77 | -2.48% | 6,613,927 |