CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	89.60	90.64	89.14	90.34	90.34	1.29%	1,369,749
May 4, 2026	91.60	93.02	89.08	89.19	89.19	-1.97%	1,846,678
May 1, 2026	93.96	96.19	90.50	90.98	90.98	-2.60%	2,653,093
Apr 30, 2026	92.52	94.50	91.22	93.41	93.41	2.52%	2,425,105
Apr 29, 2026	90.47	93.49	90.42	91.11	91.11	0.08%	1,891,507
Apr 28, 2026	92.50	94.34	89.59	91.04	91.04	-3.39%	3,064,228
Apr 27, 2026	94.75	95.68	92.42	94.23	94.23	-1.52%	1,625,870
Apr 24, 2026	94.41	96.80	93.59	95.68	95.68	2.76%	2,453,336
Apr 23, 2026	95.30	96.57	92.84	93.11	93.11	-3.76%	3,280,163
Apr 22, 2026	97.14	98.55	95.09	96.75	96.75	0.50%	2,966,847
Apr 21, 2026	96.25	98.79	93.92	96.27	96.27	-1.15%	2,485,026
Apr 20, 2026	95.89	97.85	94.51	97.39	97.39	2.75%	3,090,214
Apr 17, 2026	92.92	96.70	92.50	94.78	94.78	3.88%	3,520,448
Apr 16, 2026	88.97	91.56	88.22	91.24	91.24	3.17%	3,178,529
Apr 15, 2026	88.59	90.25	87.50	88.44	88.44	0.29%	2,011,462
Apr 14, 2026	84.50	88.56	84.50	88.18	88.18	4.71%	2,670,631
Apr 13, 2026	85.40	85.67	83.28	84.21	84.21	-0.86%	1,803,760
Apr 10, 2026	87.14	87.82	84.52	84.94	84.94	-1.40%	2,067,943
Apr 9, 2026	85.80	87.32	84.55	86.15	86.15	-0.07%	1,787,833
Apr 8, 2026	88.04	90.48	86.20	86.21	86.21	3.34%	2,781,529
Apr 7, 2026	82.65	83.84	80.58	83.42	83.42	1.57%	1,772,141
Apr 6, 2026	78.52	82.59	78.25	82.13	82.13	3.14%	1,892,420
Apr 2, 2026	77.71	81.37	77.20	79.63	79.63	-0.64%	2,808,206
Apr 1, 2026	82.26	83.44	79.00	80.14	80.14	-0.94%	2,382,628
Mar 31, 2026	79.27	81.74	77.99	80.90	80.90	5.15%	2,762,652
Mar 30, 2026	75.28	79.04	75.00	76.94	76.94	2.02%	2,717,525
Mar 27, 2026	77.72	78.02	72.63	75.42	75.42	-4.41%	3,857,065
Mar 26, 2026	80.93	82.87	78.73	78.90	78.90	-1.73%	2,872,792
Mar 25, 2026	86.41	87.00	79.10	80.29	80.29	-4.90%	4,988,583
Mar 24, 2026	86.01	86.67	84.17	84.43	84.43	-3.03%	2,699,113
Mar 23, 2026	86.30	90.68	86.01	87.07	87.07	3.32%	2,697,820
Mar 20, 2026	87.18	87.87	83.19	84.27	84.27	-3.85%	3,253,711
Mar 19, 2026	87.53	89.71	84.17	87.64	87.64	-1.45%	3,282,148
Mar 18, 2026	89.90	91.83	88.84	88.93	88.93	-1.76%	3,019,616
Mar 17, 2026	87.50	91.31	87.40	90.52	90.52	3.75%	3,811,342
Mar 16, 2026	82.38	87.76	82.25	87.25	87.25	6.40%	3,933,412
Mar 13, 2026	81.13	83.34	80.68	82.00	82.00	2.05%	2,319,055
Mar 12, 2026	80.19	82.07	79.01	80.35	80.35	-0.19%	2,447,469
Mar 11, 2026	80.02	80.75	77.01	80.50	80.50	0.60%	2,223,207
Mar 10, 2026	81.50	82.22	79.75	80.02	80.02	-2.19%	3,305,040
Mar 9, 2026	77.91	81.88	76.27	81.81	81.81	4.10%	2,678,715
Mar 6, 2026	76.66	78.91	74.80	78.59	78.59	-0.98%	3,196,102
Mar 5, 2026	79.54	81.84	77.68	79.37	79.37	-0.19%	3,092,049
Mar 4, 2026	76.88	79.69	76.00	79.52	79.52	3.18%	2,308,337
Mar 3, 2026	77.60	77.80	74.81	77.07	77.07	-1.81%	3,757,939
Mar 2, 2026	81.00	81.17	77.87	78.49	78.49	-4.83%	5,061,892
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