CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	92.50	94.34	89.59	91.04	91.04	-3.39%	3,059,167
Apr 27, 2026	94.75	95.68	92.42	94.23	94.23	-1.52%	1,620,275
Apr 24, 2026	94.41	96.80	93.59	95.68	95.68	2.76%	2,444,394
Apr 23, 2026	95.30	96.57	92.84	93.11	93.11	-3.76%	3,267,109
Apr 22, 2026	97.14	98.55	95.09	96.75	96.75	0.50%	2,965,789
Apr 21, 2026	96.25	98.79	93.92	96.27	96.27	-1.15%	2,474,581
Apr 20, 2026	95.89	97.85	94.51	97.39	97.39	2.75%	3,086,499
Apr 17, 2026	92.92	96.70	92.50	94.78	94.78	3.88%	3,513,328
Apr 16, 2026	88.97	91.56	88.22	91.24	91.24	3.17%	3,172,815
Apr 15, 2026	88.59	90.25	87.50	88.44	88.44	0.29%	2,008,300
Apr 14, 2026	84.50	88.56	84.50	88.18	88.18	4.71%	2,665,932
Apr 13, 2026	85.40	85.67	83.28	84.21	84.21	-0.86%	1,800,139
Apr 10, 2026	87.14	87.82	84.52	84.94	84.94	-1.40%	2,066,387
Apr 9, 2026	85.80	87.32	84.55	86.15	86.15	-0.07%	1,785,814
Apr 8, 2026	88.04	90.48	86.20	86.21	86.21	3.34%	2,780,996
Apr 7, 2026	82.65	83.84	80.58	83.42	83.42	1.57%	1,740,553
Apr 6, 2026	78.52	82.59	78.25	82.13	82.13	3.14%	1,887,694
Apr 2, 2026	77.71	81.37	77.20	79.63	79.63	-0.64%	2,806,066
Apr 1, 2026	82.26	83.44	79.00	80.14	80.14	-0.94%	2,381,714
Mar 31, 2026	79.27	81.74	77.99	80.90	80.90	5.15%	2,760,117
Mar 30, 2026	75.28	79.04	75.00	76.94	76.94	2.02%	2,703,782
Mar 27, 2026	77.72	78.02	72.63	75.42	75.42	-4.41%	3,847,622
Mar 26, 2026	80.93	82.87	78.73	78.90	78.90	-1.73%	2,866,070
Mar 25, 2026	86.41	87.00	79.10	80.29	80.29	-4.90%	4,985,493
Mar 24, 2026	86.01	86.67	84.17	84.43	84.43	-3.03%	2,679,850
Mar 23, 2026	86.30	90.68	86.01	87.07	87.07	3.32%	2,694,922
Mar 20, 2026	87.18	87.87	83.19	84.27	84.27	-3.85%	3,191,911
Mar 19, 2026	87.53	89.71	84.17	87.64	87.64	-1.45%	3,262,961
Mar 18, 2026	89.90	91.83	88.84	88.93	88.93	-1.76%	3,017,294
Mar 17, 2026	87.50	91.31	87.40	90.52	90.52	3.75%	3,805,423
Mar 16, 2026	82.38	87.76	82.25	87.25	87.25	6.40%	3,923,555
Mar 13, 2026	81.13	83.34	80.68	82.00	82.00	2.05%	2,313,687
Mar 12, 2026	80.19	82.07	79.01	80.35	80.35	-0.19%	2,444,408
Mar 11, 2026	80.02	80.75	77.01	80.50	80.50	0.60%	2,191,576
Mar 10, 2026	81.50	82.22	79.75	80.02	80.02	-2.19%	3,300,527
Mar 9, 2026	77.91	81.88	76.27	81.81	81.81	4.10%	2,668,666
Mar 6, 2026	76.66	78.91	74.80	78.59	78.59	-0.98%	3,188,700
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