CAVA Group, Inc. (CAVA)
NYSE: CAVA · Real-Time Price · USD
79.37
-0.15 (-0.19%)
At close: Mar 5, 2026, 4:00 PM EST
78.20
-1.17 (-1.47%)
Pre-market: Mar 6, 2026, 8:38 AM EST
CAVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.54 | 81.84 | 77.68 | 79.37 | 79.37 | -0.19% | 3,089,929 |
| Mar 4, 2026 | 76.88 | 79.69 | 76.00 | 79.52 | 79.52 | 3.18% | 2,302,253 |
| Mar 3, 2026 | 77.60 | 77.80 | 74.81 | 77.07 | 77.07 | -1.81% | 3,312,746 |
| Mar 2, 2026 | 81.00 | 81.17 | 77.87 | 78.49 | 78.49 | -4.83% | 4,179,859 |
| Feb 27, 2026 | 82.37 | 82.55 | 78.02 | 82.47 | 82.47 | -2.68% | 3,881,426 |
| Feb 26, 2026 | 85.01 | 85.75 | 79.54 | 84.74 | 84.74 | -1.09% | 6,898,274 |
| Feb 25, 2026 | 78.55 | 86.48 | 77.22 | 85.67 | 85.67 | 26.36% | 17,766,965 |
| Feb 24, 2026 | 67.19 | 69.50 | 66.15 | 67.80 | 67.80 | -0.80% | 4,816,242 |
| Feb 23, 2026 | 69.22 | 70.64 | 67.73 | 68.35 | 68.35 | -2.51% | 3,903,415 |
| Feb 20, 2026 | 68.12 | 70.16 | 67.25 | 70.11 | 70.11 | 2.44% | 2,755,113 |
| Feb 19, 2026 | 66.73 | 68.50 | 66.25 | 68.44 | 68.44 | 1.05% | 3,231,282 |
| Feb 18, 2026 | 65.98 | 69.06 | 65.65 | 67.73 | 67.73 | 6.98% | 3,338,459 |
| Feb 17, 2026 | 64.14 | 64.69 | 61.19 | 63.31 | 63.31 | -0.30% | 3,186,100 |
| Feb 13, 2026 | 64.65 | 66.10 | 62.83 | 63.50 | 63.50 | -0.17% | 2,956,291 |
| Feb 12, 2026 | 68.54 | 69.30 | 63.20 | 63.61 | 63.61 | -5.58% | 2,407,517 |
| Feb 11, 2026 | 69.99 | 71.24 | 67.04 | 67.37 | 67.37 | -2.26% | 2,601,374 |
| Feb 10, 2026 | 72.45 | 72.86 | 68.81 | 68.93 | 68.93 | -4.90% | 2,519,193 |
| Feb 9, 2026 | 70.67 | 72.98 | 69.01 | 72.48 | 72.48 | 3.60% | 3,547,159 |
| Feb 6, 2026 | 65.09 | 70.35 | 64.56 | 69.96 | 69.96 | 8.38% | 4,810,989 |
| Feb 5, 2026 | 65.71 | 66.23 | 63.20 | 64.55 | 64.55 | -1.31% | 3,114,831 |
| Feb 4, 2026 | 59.45 | 65.53 | 59.45 | 65.41 | 65.41 | 7.42% | 4,298,358 |
| Feb 3, 2026 | 59.55 | 61.19 | 58.25 | 60.89 | 60.89 | 2.16% | 3,035,014 |
| Feb 2, 2026 | 60.03 | 60.88 | 59.00 | 59.60 | 59.60 | -1.68% | 3,500,518 |
| Jan 30, 2026 | 62.45 | 62.97 | 60.53 | 60.62 | 60.62 | -3.82% | 2,881,664 |
| Jan 29, 2026 | 62.19 | 63.37 | 61.04 | 63.03 | 63.03 | 0.53% | 2,830,153 |
| Jan 28, 2026 | 64.40 | 65.35 | 62.63 | 62.70 | 62.70 | 0.59% | 2,746,805 |
| Jan 27, 2026 | 62.50 | 62.83 | 60.82 | 62.33 | 62.33 | -0.35% | 2,621,976 |
| Jan 26, 2026 | 65.63 | 65.63 | 62.07 | 62.55 | 62.55 | -5.68% | 4,183,566 |
| Jan 23, 2026 | 66.94 | 67.90 | 65.51 | 66.32 | 66.32 | 0.35% | 2,764,131 |
| Jan 22, 2026 | 67.60 | 68.39 | 65.77 | 66.09 | 66.09 | -1.24% | 3,507,244 |
| Jan 21, 2026 | 69.59 | 69.69 | 65.18 | 66.92 | 66.92 | -3.08% | 5,001,216 |
| Jan 20, 2026 | 70.00 | 72.60 | 68.83 | 69.05 | 69.05 | -4.22% | 5,398,406 |
| Jan 16, 2026 | 71.97 | 72.18 | 70.67 | 72.09 | 72.09 | 0.13% | 2,130,431 |
| Jan 15, 2026 | 70.61 | 72.88 | 69.52 | 72.00 | 72.00 | 2.03% | 2,917,586 |
| Jan 14, 2026 | 67.96 | 70.60 | 67.45 | 70.57 | 70.57 | 2.99% | 2,531,007 |
| Jan 13, 2026 | 70.05 | 70.29 | 68.17 | 68.52 | 68.52 | -3.08% | 3,206,503 |
| Jan 12, 2026 | 71.10 | 71.60 | 69.47 | 70.70 | 70.70 | -0.23% | 4,281,611 |
| Jan 9, 2026 | 70.98 | 72.11 | 69.75 | 70.86 | 70.86 | 1.81% | 3,308,966 |
| Jan 8, 2026 | 67.55 | 70.05 | 67.13 | 69.60 | 69.60 | 2.50% | 3,617,024 |
| Jan 7, 2026 | 68.00 | 68.95 | 67.13 | 67.90 | 67.90 | 1.18% | 3,505,546 |
| Jan 6, 2026 | 64.62 | 68.26 | 64.25 | 67.11 | 67.11 | 5.72% | 5,741,064 |
| Jan 5, 2026 | 61.55 | 65.45 | 61.55 | 63.48 | 63.48 | 4.84% | 6,339,227 |
| Jan 2, 2026 | 58.94 | 61.11 | 58.57 | 60.55 | 60.55 | 3.17% | 4,237,707 |
| Dec 31, 2025 | 58.34 | 59.27 | 58.05 | 58.69 | 58.69 | 0.60% | 2,877,310 |
| Dec 30, 2025 | 59.76 | 59.88 | 58.32 | 58.34 | 58.34 | -2.70% | 3,395,224 |
| Dec 29, 2025 | 60.00 | 60.20 | 58.80 | 59.96 | 59.96 | -0.32% | 3,775,410 |
| Dec 26, 2025 | 61.50 | 61.57 | 59.71 | 60.15 | 60.15 | -2.54% | 2,963,534 |
| Dec 24, 2025 | 59.35 | 62.16 | 59.08 | 61.72 | 61.72 | 3.99% | 2,857,886 |
| Dec 23, 2025 | 57.28 | 59.38 | 57.00 | 59.35 | 59.35 | 2.26% | 2,723,355 |
| Dec 22, 2025 | 57.14 | 58.47 | 57.00 | 58.04 | 58.04 | 1.99% | 2,937,507 |
| Dec 19, 2025 | 56.01 | 57.27 | 54.70 | 56.91 | 56.91 | 1.55% | 4,725,615 |
| Dec 18, 2025 | 54.80 | 57.16 | 54.39 | 56.04 | 56.04 | 5.50% | 5,118,549 |
| Dec 17, 2025 | 52.07 | 54.53 | 52.01 | 53.12 | 53.12 | 0.76% | 2,930,748 |
| Dec 16, 2025 | 52.17 | 53.97 | 52.00 | 52.72 | 52.72 | 1.54% | 2,336,182 |
| Dec 15, 2025 | 52.76 | 53.48 | 51.53 | 51.92 | 51.92 | -2.31% | 2,920,508 |
| Dec 12, 2025 | 53.48 | 55.60 | 52.94 | 53.15 | 53.15 | 0.95% | 4,228,378 |
| Dec 11, 2025 | 53.52 | 54.60 | 52.49 | 52.65 | 52.65 | -0.83% | 2,702,278 |
| Dec 10, 2025 | 52.98 | 53.30 | 51.21 | 53.09 | 53.09 | 0.36% | 3,344,643 |
| Dec 9, 2025 | 53.35 | 53.93 | 52.82 | 52.90 | 52.90 | -1.76% | 3,042,450 |
| Dec 8, 2025 | 53.54 | 53.98 | 52.62 | 53.85 | 53.85 | 0.90% | 2,482,139 |
| Dec 5, 2025 | 54.33 | 54.58 | 52.59 | 53.37 | 53.37 | -2.04% | 3,448,034 |
| Dec 4, 2025 | 55.35 | 55.87 | 54.07 | 54.48 | 54.48 | -0.02% | 2,836,085 |
| Dec 3, 2025 | 52.89 | 55.71 | 52.75 | 54.49 | 54.49 | 3.34% | 5,319,458 |
| Dec 2, 2025 | 51.60 | 53.36 | 51.46 | 52.73 | 52.73 | 3.37% | 4,573,129 |
| Dec 1, 2025 | 48.86 | 52.28 | 48.76 | 51.01 | 51.01 | 4.34% | 7,620,117 |
| Nov 28, 2025 | 50.05 | 50.42 | 48.84 | 48.89 | 48.89 | -1.53% | 1,318,588 |
| Nov 26, 2025 | 49.00 | 51.15 | 48.70 | 49.65 | 49.65 | 2.27% | 4,609,349 |
| Nov 25, 2025 | 46.81 | 48.65 | 46.26 | 48.55 | 48.55 | 3.74% | 3,571,652 |
| Nov 24, 2025 | 48.50 | 49.14 | 46.49 | 46.80 | 46.80 | -4.33% | 4,668,874 |
| Nov 21, 2025 | 44.47 | 50.07 | 43.87 | 48.92 | 48.92 | 12.23% | 9,216,121 |
| Nov 20, 2025 | 46.16 | 46.38 | 43.41 | 43.59 | 43.59 | -4.13% | 5,258,744 |
| 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 |