Dark

CAVA
CAVA Group, Inc.
stock NYSE

Market Open

Jan 7, 2026 2:27:51 PM EST

68.14USD+1.535%(+1.03)2,027,187

68.09Bid 68.18Ask 0.09Spread

Pre-market

Jan 7, 2026 9:17:30 AM EST

67.30USD+0.283%(+0.19)1,017

After-hours

Jan 6, 2026 4:32:30 PM EST

67.10USD+0.030%(+0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	67.9300	68.9300	67.1700	68.1400	+1.535%	2,027,187	0.000%
2026-01-06	64.6200	68.2600	64.2500	67.1100	+5.718%	5,741,065	+1.535%
2026-01-05	61.5500	65.4500	61.5500	63.4800	+4.839%	6,339,229	+7.341%
2026-01-02	58.9400	61.1100	58.5703	60.5500	+3.169%	4,238,107	+12.535%
2025-12-31	58.3400	59.2700	58.0500	58.6900	+0.600%	2,877,311	+16.102%
2025-12-30	59.7600	59.8800	58.3150	58.3400	-2.702%	3,395,224	+16.798%
2025-12-29	60.0000	60.2000	58.8000	59.9600	-0.316%	3,775,376	+13.642%
2025-12-26	61.5000	61.5700	59.7100	60.1500	-2.544%	2,963,535	+13.283%
2025-12-24	59.3500	62.1600	59.0800	61.7200	+3.993%	2,857,886	+10.402%
2025-12-23	57.2800	59.3800	57.0000	59.3500	+2.257%	2,723,355	+14.810%
2025-12-22	57.1400	58.4700	57.0000	58.0400	+1.986%	2,937,507	+17.402%
2025-12-19	56.0100	57.2700	54.7001	56.9100	+1.552%	4,725,615	+19.733%
2025-12-18	54.8000	57.1600	54.3900	56.0400	+5.497%	5,118,549	+21.592%
2025-12-17	52.0700	54.5306	52.0100	53.1200	+0.759%	2,930,748	+28.276%
2025-12-16	52.1700	53.9700	52.0000	52.7200	+1.541%	2,336,182	+29.249%
2025-12-15	52.7600	53.4800	51.5248	51.9200	-2.314%	2,920,508	+31.240%
2025-12-12	53.4800	55.6000	52.9400	53.1500	+0.950%	4,228,378	+28.203%
2025-12-11	53.5200	54.5999	52.4900	52.6500	-0.829%	2,702,278	+29.421%
2025-12-10	52.9800	53.2950	51.2100	53.0900	+0.359%	3,344,643	+28.348%
2025-12-09	53.3500	53.9300	52.8200	52.9000	-1.764%	3,042,450	+28.809%
2025-12-08	53.5400	53.9800	52.6200	53.8500	+0.899%	2,482,139	+26.537%
2025-12-05	54.3300	54.5750	52.5936	53.3700	-2.037%	3,448,034	+27.675%
2025-12-04	55.3500	55.8700	54.0700	54.4800	-0.018%	2,836,085	+25.073%
2025-12-03	52.8850	55.7073	52.7500	54.4900	+3.338%	5,319,458	+25.050%
2025-12-02	51.6000	53.3600	51.4600	52.7300	+3.372%	4,573,129	+29.224%
2025-12-01	48.8600	52.2800	48.7600	51.0100	+4.336%	7,620,117	+33.582%
2025-11-28	50.0500	50.4200	48.8400	48.8900	-1.531%	1,318,588	+39.374%
2025-11-26	49.0000	51.1500	48.7000	49.6500	+2.266%	4,609,349	+37.241%
2025-11-25	46.8100	48.6500	46.2600	48.5500	+3.739%	3,571,652	+40.350%
2025-11-24	48.5000	49.1370	46.4850	46.8000	-4.334%	4,668,874	+45.598%
2025-11-21	44.4700	50.0700	43.8700	48.9200	+12.228%	9,216,121	+39.289%
2025-11-20	46.1600	46.3800	43.4100	43.5900	-4.135%	5,258,744	+56.320%
2025-11-19	45.7400	46.2100	44.7400	45.4700	+0.932%	3,097,458	+49.857%
2025-11-18	45.1600	45.9000	44.2600	45.0500	-0.398%	4,293,134	+51.254%
2025-11-17	47.0000	47.0000	44.7100	45.2300	-4.214%	4,509,794	+50.652%
2025-11-14	47.1600	48.1990	46.2100	47.2200	-2.033%	3,623,648	+44.303%
2025-11-13	49.0000	50.0900	47.6100	48.2000	-1.128%	3,273,884	+41.369%
2025-11-12	50.5100	50.6999	48.2310	48.7500	-1.015%	4,023,758	+39.774%
2025-11-11	49.3900	49.4650	47.5600	49.2500	-0.826%	3,114,420	+38.355%
2025-11-10	49.3000	50.2800	48.1550	49.6600	+2.097%	4,364,860	+37.213%
2025-11-07	45.8000	49.1599	45.5658	48.6400	+4.400%	5,612,807	+40.090%
2025-11-06	50.2000	50.3500	46.5700	46.5900	-7.504%	6,045,004	+46.255%
2025-11-05	51.2600	54.5400	49.6200	50.3700	-2.573%	12,518,151	+35.279%
2025-11-04	52.0000	53.7600	51.3300	51.7000	-1.730%	7,681,465	+31.799%
2025-11-03	53.1000	53.3850	51.3700	52.6100	-2.084%	6,010,903	+29.519%
2025-10-31	54.0100	54.7900	52.8000	53.7300	+0.056%	4,876,040	+26.819%
2025-10-30	54.9300	56.0150	53.3200	53.7000	-11.196%	10,667,737	+26.890%
2025-10-29	61.5000	62.2500	59.9000	60.4700	-2.687%	5,538,462	+12.684%
2025-10-28	62.9700	63.1500	61.6500	62.1400	-1.271%	2,449,532	+9.656%
2025-10-27	63.8000	63.8660	61.8600	62.9400	-1.038%	3,190,563	+8.262%
2025-10-24	65.2400	65.7709	63.5400	63.6000	-0.965%	1,898,281	+7.138%
2025-10-23	64.0800	64.9100	63.5200	64.2200	-0.202%	2,142,563	+6.104%
2025-10-22	65.8700	66.3496	63.5000	64.3500	-1.711%	2,026,633	+5.890%
2025-10-21	62.2100	66.1000	62.0400	65.4700	+5.105%	3,023,286	+4.078%
2025-10-20	62.8100	64.3899	62.2800	62.2900	-0.907%	2,097,907	+9.392%
2025-10-17	62.8600	64.6300	62.7750	62.8600	-0.789%	3,642,791	+8.400%
2025-10-16	63.9100	64.6900	62.5700	63.3600	-0.674%	2,446,125	+7.544%
2025-10-15	65.2700	66.0000	62.9300	63.7900	-1.422%	2,151,245	+6.819%
2025-10-14	62.0000	65.8800	61.9200	64.7100	+2.179%	3,578,971	+5.301%
2025-10-13	62.6200	64.6800	62.5200	63.3300	+1.899%	3,027,292	+7.595%
2025-10-10	65.7200	65.9100	61.9200	62.1500	-4.429%	2,965,519	+9.638%
2025-10-09	64.1600	66.8500	63.8700	65.0300	+2.961%	7,178,515	+4.782%
2025-10-08	62.0000	64.1800	61.4100	63.1600	+2.483%	3,045,156	+7.885%
2025-10-07	63.7500	64.0000	61.5700	61.6300	-3.401%	3,395,459	+10.563%
2025-10-06	64.0100	64.9893	62.3495	63.8000	+0.425%	2,930,723	+6.803%
2025-10-03	63.2100	64.1500	61.0350	63.5300	+0.459%	4,107,995	+7.256%
2025-10-02	61.4500	64.5600	61.4250	63.2400	+2.546%	4,578,941	+7.748%
2025-10-01	60.0000	62.0100	59.9650	61.6700	+2.086%	3,745,034	+10.491%
2025-09-30	59.1450	60.5300	58.3300	60.4100	+2.808%	5,537,200	+12.796%
2025-09-29	62.9700	63.2500	58.5301	58.7600	-6.149%	8,250,527	+15.963%
2025-09-26	62.6800	63.1100	61.3600	62.6100	0.000%	3,355,165	+8.832%
2025-09-25	62.5500	62.9900	60.8100	62.6100	-1.277%	3,687,843	+8.832%
2025-09-24	65.4000	67.4500	63.1100	63.4200	-2.640%	5,171,901	+7.442%
2025-09-23	65.7000	66.9900	64.8100	65.1400	-0.595%	3,738,193	+4.605%
2025-09-22	63.3100	65.6000	62.8100	65.5300	+3.148%	3,187,682	+3.983%
2025-09-19	63.7700	64.3405	62.6000	63.5300	-0.047%	6,604,280	+7.256%
2025-09-18	62.9700	64.4800	62.5200	63.5600	+1.875%	3,345,508	+7.206%
2025-09-17	63.0500	64.1200	61.9000	62.3900	-1.094%	3,769,022	+9.216%
2025-09-16	62.9000	64.1200	62.2600	63.0800	+0.863%	4,164,030	+8.022%
2025-09-15	63.0600	63.7900	62.3300	62.5400	-1.713%	5,226,792	+8.954%
2025-09-12	64.3300	64.6500	63.1700	63.6300	-1.073%	3,307,710	+7.088%
2025-09-11	65.0100	65.6400	63.7000	64.3200	-1.289%	4,549,587	+5.939%
2025-09-10	65.0200	66.5000	64.5000	65.1600	-0.184%	2,954,163	+4.573%
2025-09-09	65.8900	65.8900	63.8000	65.2800	-0.092%	4,671,109	+4.381%
2025-09-08	66.6600	66.8600	64.1200	65.3400	-1.936%	4,350,330	+4.285%
2025-09-05	66.0200	67.8800	65.7800	66.6300	+1.016%	2,996,992	+2.266%
2025-09-04	66.0000	66.3790	65.2000	65.9600	+0.076%	2,602,064	+3.305%
2025-09-03	65.5400	67.4750	65.0400	65.9100	+0.519%	3,038,245	+3.383%
2025-09-02	66.7000	67.5200	65.3001	65.5700	-2.931%	3,529,228	+3.919%
2025-08-29	67.8100	68.1999	66.4000	67.5500	-0.968%	2,932,426	+0.873%
2025-08-28	68.3000	68.9100	67.6500	68.2100	+0.694%	2,140,768	-0.103%
2025-08-27	66.6900	68.5600	66.6300	67.7400	+1.074%	2,793,711	+0.590%
2025-08-26	65.6800	68.2300	65.0301	67.0200	+2.399%	4,799,209	+1.671%
2025-08-25	67.7800	68.0100	65.3953	65.4500	-4.494%	4,901,390	+4.110%
2025-08-22	67.5500	69.8700	67.1401	68.5300	+1.782%	3,328,333	-0.569%
2025-08-21	68.3500	68.5000	66.1200	67.3300	-1.780%	3,895,024	+1.203%
2025-08-20	67.7800	68.6800	66.0200	68.5500	+0.146%	3,575,168	-0.598%
2025-08-19	70.0900	70.5169	68.2441	68.4500	-1.920%	3,053,544	-0.453%
2025-08-18	69.0350	70.5000	68.3000	69.7900	-0.157%	4,252,730	-2.364%
2025-08-15	69.5600	70.2700	68.5200	69.9000	+1.407%	4,837,084	-2.518%
2025-08-14	69.8100	70.4999	67.0100	68.9300	-2.158%	12,335,323	-1.146%
2025-08-13	66.8000	72.5500	65.7000	70.4500	-16.627%	41,571,024	-3.279%
2025-08-12	83.8900	85.1500	82.6000	84.5000	+2.673%	13,479,663	-19.361%
2025-08-11	84.6900	86.1400	82.2300	82.3000	-3.233%	4,298,066	-17.205%
2025-08-08	87.7900	88.4650	83.9100	85.0500	-4.331%	4,087,574	-19.882%
2025-08-07	87.0650	90.3500	87.0650	88.9000	+3.180%	3,303,139	-23.352%
2025-08-06	87.3600	87.4500	85.5701	86.1600	-1.610%	2,085,963	-20.915%
2025-08-05	87.0800	89.0000	86.7000	87.5700	-0.251%	2,334,655	-22.188%
2025-08-04	84.9000	88.4600	84.1000	87.7900	+4.140%	2,693,861	-22.383%
2025-08-01	86.8000	87.0000	83.5000	84.3000	-4.215%	2,109,850	-19.170%
2025-07-31	90.0500	90.2600	87.9900	88.0100	-2.558%	3,151,825	-22.577%
2025-07-30	87.6800	91.2399	87.0408	90.3200	+5.563%	4,137,208	-24.557%
2025-07-29	87.2200	87.6350	84.6000	85.5600	-2.740%	3,030,508	-20.360%
2025-07-28	88.3500	89.7200	87.8300	87.9700	-0.057%	2,373,160	-22.542%
2025-07-25	86.3900	88.1600	85.6301	88.0200	+2.040%	2,128,674	-22.586%
2025-07-24	87.5500	88.1580	85.3602	86.2600	-5.922%	5,331,479	-21.006%
2025-07-23	90.7000	93.6900	90.6200	91.6900	+1.957%	3,438,421	-25.684%
2025-07-22	87.6600	90.4300	87.5000	89.9300	+2.859%	3,449,680	-24.230%
2025-07-21	88.0500	89.2500	87.3600	87.4300	+0.103%	2,722,167	-22.063%
2025-07-18	87.2000	87.6400	85.6000	87.3400	+0.657%	1,977,023	-21.983%
2025-07-17	88.4300	89.0200	83.4019	86.7700	-2.484%	6,613,927	-21.471%
2025-07-16	88.9000	89.7500	87.8422	88.9800	+0.884%	2,213,837	-23.421%
2025-07-15	90.6300	91.2920	87.4500	88.2000	-1.847%	3,912,880	-22.744%
2025-07-14	90.9800	91.8300	89.1200	89.8600	-2.379%	2,857,070	-24.171%
2025-07-11	90.6100	92.2400	90.3000	92.0500	+0.656%	2,317,624	-25.975%
2025-07-10	90.0000	92.4700	89.3200	91.4500	+2.133%	4,254,540	-25.489%
2025-07-09	88.4600	90.0400	87.2880	89.5400	+2.250%	4,202,100	-23.900%
2025-07-08	84.5000	88.3800	83.9100	87.5700	+3.904%	4,074,067	-22.188%
2025-07-07	86.0000	86.4500	83.3900	84.2800	-2.589%	4,406,026	-19.150%
2025-07-03	83.2900	87.4500	82.6500	86.5200	+4.606%	4,952,461	-21.244%
2025-07-02	85.0000	86.7500	82.1400	82.7100	+0.474%	5,675,968	-17.616%
2025-07-01	83.5500	83.7200	80.1100	82.3200	-2.268%	4,720,967	-17.225%
2025-06-30	79.4400	85.2400	79.2000	84.2300	+8.140%	7,588,757	-19.102%
2025-06-27	78.0000	79.5000	76.5400	77.8900	+0.283%	6,880,798	-12.518%
2025-06-26	74.2000	77.9799	72.3600	77.6700	+4.974%	5,196,672	-12.270%
2025-06-25	74.5000	75.9399	73.3300	73.9900	-0.323%	3,375,298	-7.906%
2025-06-24	76.4800	76.8126	74.1100	74.2300	-1.355%	3,728,372	-8.204%
2025-06-23	73.9300	75.3900	71.1000	75.2500	+0.844%	4,445,132	-9.449%
2025-06-20	74.8800	75.7100	73.8500	74.6200	+0.228%	4,397,956	-8.684%
2025-06-18	74.4700	75.5900	73.4000	74.4500	-0.348%	2,977,467	-8.475%
2025-06-17	73.7200	76.3400	72.3600	74.7100	+0.282%	4,748,531	-8.794%
2025-06-16	74.9100	77.4000	74.3600	74.5000	-0.094%	3,241,677	-8.537%
2025-06-13	76.1200	77.2900	73.8570	74.5700	-4.703%	4,979,463	-8.623%
2025-06-12	76.0000	78.6400	75.8200	78.2500	+1.848%	3,791,410	-12.920%
2025-06-11	78.7400	79.1400	76.4500	76.8300	-1.902%	3,757,691	-11.311%
2025-06-10	79.0000	79.8409	77.7500	78.3200	+0.128%	3,260,806	-12.998%
2025-06-09	79.5000	80.4400	78.0400	78.2200	-1.025%	2,627,856	-12.887%
2025-06-06	79.0400	79.7212	77.5400	79.0300	+0.894%	3,656,109	-13.780%
2025-06-05	81.0200	81.9500	77.8600	78.3300	-4.522%	3,413,106	-13.009%
2025-06-04	80.9200	83.5700	79.9300	82.0400	+1.209%	3,265,351	-16.943%
2025-06-03	81.8300	82.4700	79.3600	81.0600	-0.234%	3,377,275	-15.939%
2025-06-02	80.5000	81.5800	79.1500	81.2500	-0.025%	2,796,936	-16.135%
2025-05-30	81.5600	81.7700	78.8800	81.2700	-0.745%	5,295,904	-16.156%
2025-05-29	82.8500	83.5950	81.5600	81.8800	-0.037%	2,648,982	-16.781%
2025-05-28	82.4300	83.3300	81.7600	81.9100	-0.522%	2,193,659	-16.811%
2025-05-27	84.5000	84.8633	81.9600	82.3400	-1.306%	4,393,694	-17.246%
2025-05-23	83.0900	84.6300	82.7551	83.4300	-1.102%	2,857,289	-18.327%
2025-05-22	84.0000	86.0525	83.3700	84.3600	+0.801%	4,260,742	-19.227%
2025-05-21	87.7900	88.4460	83.2700	83.6900	-6.366%	4,750,486	-18.580%
2025-05-20	90.6500	91.5500	88.9500	89.3800	-0.755%	4,155,620	-23.764%
2025-05-19	94.8000	94.8000	90.0200	90.0600	-6.972%	5,475,649	-24.339%
2025-05-16	97.0200	97.6750	93.0200	96.8100	-2.271%	9,838,786	-29.615%
2025-05-15	99.5400	100.9400	98.3055	99.0600	-0.482%	5,067,839	-31.213%
2025-05-14	100.0000	100.8500	98.5009	99.5400	-0.160%	2,710,606	-31.545%
2025-05-13	99.5000	101.5000	98.9300	99.7000	+0.972%	3,220,475	-31.655%
2025-05-12	98.5000	99.6600	95.7650	98.7400	+5.143%	2,549,970	-30.990%
2025-05-09	96.3600	96.7106	93.2400	93.9100	-2.116%	1,933,384	-27.441%
2025-05-08	95.1000	96.7500	94.1817	95.9400	+2.281%	2,189,108	-28.976%
2025-05-07	94.3300	95.7477	93.1200	93.8000	+0.514%	2,274,748	-27.356%
2025-05-06	93.5000	94.5000	90.7500	93.3200	-2.629%	2,837,774	-26.982%
2025-05-05	95.3750	97.9771	95.3700	95.8400	-0.838%	1,947,097	-28.902%
2025-05-02	95.8900	97.4118	94.7500	96.6500	+2.243%	2,407,795	-29.498%
2025-05-01	94.9700	96.7300	93.5200	94.5300	+2.272%	3,161,891	-27.917%
2025-04-30	88.2900	92.6600	87.3501	92.4300	+0.566%	2,240,918	-26.279%
2025-04-29	92.9800	93.3411	90.0700	91.9100	-1.342%	2,345,814	-25.862%
2025-04-28	91.2800	93.9496	90.8000	93.1600	+2.599%	2,646,830	-26.857%
2025-04-25	91.1300	91.9500	90.1500	90.8000	-0.242%	1,878,180	-24.956%
2025-04-24	86.5500	91.4900	86.0257	91.0200	+5.286%	1,970,106	-25.137%
2025-04-23	88.0000	90.9000	85.7500	86.4500	+6.335%	3,073,918	-21.180%
2025-04-22	81.5600	82.8200	80.0000	81.3000	+1.157%	2,406,116	-16.187%
2025-04-21	84.8000	84.8900	78.0300	80.3700	-6.547%	3,563,354	-15.217%
2025-04-17	85.7900	86.3600	83.4200	86.0000	+0.514%	1,917,132	-20.767%
2025-04-16	86.5000	87.5700	83.3500	85.5600	-3.136%	1,924,646	-20.360%
2025-04-15	89.1300	90.4218	86.9700	88.3300	-0.797%	1,945,390	-22.857%
2025-04-14	92.4900	93.2500	87.5100	89.0400	-1.144%	2,078,940	-23.473%
2025-04-11	88.8300	90.1100	85.7950	90.0700	+1.464%	1,752,137	-24.348%
2025-04-10	89.0000	89.4300	84.0000	88.7700	-3.458%	3,267,816	-23.240%
2025-04-09	79.0100	93.4100	78.7500	91.9500	+17.193%	6,259,207	-25.895%
2025-04-08	84.5700	85.4646	76.9100	78.4600	-1.059%	3,271,288	-13.153%
2025-04-07	70.9000	84.9900	70.0000	79.3000	+5.466%	5,948,177	-14.073%
2025-04-04	80.0000	80.1500	72.9100	75.1900	-10.679%	8,164,014	-9.376%
2025-04-03	83.5700	85.1903	81.0989	84.1800	-6.829%	3,827,437	-19.054%
2025-04-02	85.1100	91.6200	84.5800	90.3500	+3.612%	3,034,594	-24.582%
2025-04-01	86.2350	87.8000	84.9401	87.2000	+0.914%	2,586,745	-21.858%
2025-03-31	82.6800	87.2100	81.7400	86.4100	+0.652%	4,160,087	-21.143%
2025-03-28	87.0600	88.1000	84.6600	85.8500	-2.874%	14,361,041	-20.629%
2025-03-27	89.6250	92.0350	88.3500	88.3900	+1.985%	6,143,645	-22.910%
2025-03-26	89.5800	90.1700	85.5000	86.6700	-3.999%	2,869,119	-21.380%
2025-03-25	92.4850	93.7300	89.0400	90.2800	-0.055%	2,901,190	-24.524%
2025-03-24	87.3400	90.4900	86.4000	90.3300	+7.728%	3,691,973	-24.565%
2025-03-21	83.3300	84.1900	81.1300	83.8500	-0.957%	3,558,237	-18.736%
2025-03-20	82.6200	86.6699	81.7000	84.6600	+4.519%	5,858,999	-19.513%
2025-03-19	77.5100	82.5100	76.6550	81.0000	+5.496%	4,084,385	-15.877%
2025-03-18	77.3700	77.8748	75.6000	76.7800	-2.303%	2,062,556	-11.253%
2025-03-17	78.4750	79.8100	75.3400	78.5900	+1.433%	3,077,442	-13.297%
2025-03-14	75.8500	78.6500	75.5000	77.4800	+4.604%	3,285,511	-12.055%
2025-03-13	82.3700	82.3700	73.9100	74.0700	-10.087%	4,988,368	-8.006%
2025-03-12	81.8000	83.7000	80.0900	82.3800	+2.962%	2,409,365	-17.286%
2025-03-11	79.9050	82.1000	78.3900	80.0100	-0.535%	3,227,821	-14.836%
2025-03-10	81.0100	83.2707	77.8000	80.4400	-4.375%	4,333,495	-15.291%
2025-03-07	82.3400	84.7300	78.5400	84.1200	+1.779%	4,098,419	-18.997%
2025-03-06	84.0100	87.1700	82.2100	82.6500	-4.737%	5,095,769	-17.556%
2025-03-05	86.0000	87.2200	83.8900	86.7600	+0.591%	3,675,993	-21.462%
2025-03-04	85.2250	87.3700	81.6800	86.2500	-1.597%	5,360,498	-20.997%
2025-03-03	95.1000	95.5100	87.2300	87.6500	-7.766%	4,214,949	-22.259%
2025-02-28	90.2950	95.4100	88.7500	95.0300	+5.495%	5,511,785	-28.296%
2025-02-27	98.0700	98.9800	89.6800	90.0800	-8.973%	5,331,928	-24.356%
2025-02-26	101.3000	101.5850	94.5500	98.9600	-0.342%	9,142,625	-31.144%
2025-02-25	102.6450	103.0000	97.7332	99.3000	-4.721%	7,738,641	-31.380%
2025-02-24	108.8000	108.9800	101.2800	104.2200	-3.437%	4,554,650	-34.619%
2025-02-21	118.0200	119.0056	107.5500	107.9300	-8.997%	4,371,378	-36.866%
2025-02-20	118.7100	119.2083	114.6400	118.6000	-0.687%	2,812,412	-42.546%
2025-02-19	132.4700	132.4700	117.8200	119.4200	-10.419%	4,454,077	-42.941%
2025-02-18	131.2250	134.7299	129.4000	133.3100	+1.709%	1,750,354	-48.886%
2025-02-14	130.2800	131.6000	126.6400	131.0700	+0.437%	1,592,426	-48.013%
2025-02-13	132.6800	134.8922	128.9401	130.5000	+0.153%	1,924,883	-47.785%
2025-02-12	128.5100	130.7443	127.5100	130.3000	-0.436%	1,837,649	-47.705%
2025-02-11	139.4900	139.6200	130.7600	130.8700	-6.934%	2,290,531	-47.933%
2025-02-10	140.1600	141.7500	139.0000	140.6200	+1.604%	1,218,062	-51.543%
2025-02-07	142.2800	144.4900	137.6701	138.4000	-2.501%	1,460,700	-50.766%
2025-02-06	143.1600	143.8899	139.6300	141.9500	-0.665%	1,183,838	-51.997%
2025-02-05	142.5000	143.0100	139.3300	142.9000	+0.443%	1,543,072	-52.316%
2025-02-04	138.0000	143.2000	137.6400	142.2700	+3.605%	2,107,277	-52.105%
2025-02-03	130.7500	138.5200	128.5700	137.3200	+1.681%	2,389,676	-50.379%
2025-01-31	139.7500	140.6017	134.5200	135.0500	-2.807%	1,689,271	-49.545%
2025-01-30	136.7100	140.0000	136.2000	138.9500	+2.675%	1,803,166	-50.961%
2025-01-29	126.9100	135.7300	126.7500	135.3300	+7.439%	3,851,558	-49.649%
2025-01-28	123.6800	126.1400	121.5500	125.9600	+2.431%	1,256,988	-45.903%
2025-01-27	121.0700	126.0000	120.6948	122.9700	-1.529%	1,797,741	-44.588%
2025-01-24	123.8100	125.5600	123.1300	124.8800	+0.702%	1,605,823	-45.436%
2025-01-23	122.2200	125.1300	120.5100	124.0100	+0.502%	1,928,658	-45.053%
2025-01-22	122.3600	126.4800	120.0600	123.3900	+2.398%	2,659,287	-44.777%
2025-01-21	119.9800	121.4000	118.3000	120.5000	+1.920%	2,274,863	-43.452%
2025-01-17	119.2000	119.7400	116.6319	118.2300	+0.613%	1,717,298	-42.367%
2025-01-16	116.0500	118.1800	115.4900	117.5100	+1.643%	1,735,766	-42.013%
2025-01-15	116.0000	116.8600	113.3100	115.6100	+2.838%	1,720,345	-41.060%
2025-01-14	112.4800	112.8000	110.2201	112.4200	+1.252%	1,327,902	-39.388%
2025-01-13	112.5000	113.3186	109.2315	111.0300	-3.553%	2,137,514	-38.629%
2025-01-10	112.1600	115.3700	111.5400	115.1200	+0.463%	1,405,784	-40.810%
2025-01-08	112.8200	116.1050	112.2600	114.5900	+1.569%	1,788,865	-40.536%
2025-01-07	119.0000	119.8500	111.4273	112.8200	-5.098%	3,104,506	-39.603%
2025-01-06	117.0700	120.7700	116.2600	118.8800	+3.302%	3,187,398	-42.682%
2025-01-03	115.8300	116.0400	112.7800	115.0800	-0.087%	1,879,065	-40.789%
2025-01-02	113.3800	117.4700	112.2900	115.1800	+2.110%	2,214,287	-40.840%
2024-12-31	112.2600	115.0100	112.0000	112.8000	+1.148%	2,023,800	-39.592%
2024-12-30	111.7800	113.5200	110.5946	111.5200	-2.492%	1,996,626	-38.899%
2024-12-27	115.6200	115.6400	112.7700	114.3700	-1.820%	1,853,933	-40.421%
2024-12-26	117.3500	117.6569	115.7200	116.4900	-1.713%	1,635,083	-41.506%
2024-12-24	117.4000	118.7000	116.8000	118.5200	+0.577%	687,522	-42.508%
2024-12-23	118.8920	118.8920	115.8900	117.8400	-1.016%	1,560,470	-42.176%
2024-12-20	114.8500	120.7700	114.2500	119.0500	+1.709%	2,791,790	-42.764%
2024-12-19	119.1000	120.5000	115.5300	117.0500	-0.128%	3,148,607	-41.786%
2024-12-18	125.0000	125.3400	116.1100	117.2000	-5.001%	3,285,175	-41.860%
2024-12-17	125.8800	126.0250	123.1914	123.3700	-2.697%	1,906,786	-44.768%
2024-12-16	124.5000	127.0500	123.5700	126.7900	+2.209%	2,614,642	-46.258%
2024-12-13	126.1620	126.6500	123.1519	124.0500	-1.053%	2,340,763	-45.071%
2024-12-12	126.7500	128.5900	125.3000	125.3700	-1.740%	1,662,097	-45.649%
2024-12-11	130.2100	131.0800	126.4600	127.5900	+0.157%	2,667,634	-46.595%
2024-12-10	133.5100	135.2599	126.1400	127.3900	-3.907%	5,420,314	-46.511%
2024-12-09	148.9100	149.3500	132.3600	132.5700	-12.135%	7,628,726	-48.601%
2024-12-06	151.0600	151.9100	145.8800	150.8800	+0.252%	2,225,833	-54.838%
2024-12-05	147.0000	153.3400	145.6500	150.5000	+1.965%	3,340,787	-54.724%
2024-12-04	143.3300	147.8599	142.5100	147.6000	+4.061%	2,370,920	-53.835%
2024-12-03	140.8800	145.3660	140.6200	141.8400	+0.703%	1,666,223	-51.960%
2024-12-02	141.0700	146.6000	140.6500	140.8500	-0.035%	2,722,195	-51.622%
2024-11-29	141.8600	143.6700	140.9000	140.9000	-0.212%	1,046,547	-51.639%
2024-11-27	143.9250	144.3499	139.8600	141.2000	-1.616%	1,579,112	-51.742%
2024-11-26	141.1600	143.9000	140.5700	143.5200	+0.688%	1,915,335	-52.522%
2024-11-25	148.0000	148.0000	140.7800	142.5400	-1.697%	3,046,437	-52.196%
2024-11-22	146.1800	149.7499	144.8000	145.0000	+0.138%	3,635,214	-53.007%
2024-11-21	140.1000	145.2000	137.2700	144.8000	+3.658%	3,534,943	-52.942%
2024-11-20	142.7200	143.0000	137.3995	139.6900	-1.104%	2,361,447	-51.221%
2024-11-19	136.2050	143.0800	136.1000	141.2500	+2.922%	4,542,461	-51.759%
2024-11-18	134.3550	140.0700	133.0000	137.2400	-2.928%	6,322,813	-50.350%
2024-11-15	137.7500	142.0900	135.0100	141.3800	+2.197%	3,965,437	-51.804%
2024-11-14	147.5600	148.7700	136.2000	138.3400	-6.083%	5,908,764	-50.745%
2024-11-13	168.1600	172.4299	146.0500	147.3000	+1.565%	13,067,819	-53.741%
2024-11-12	147.4100	149.9100	143.2361	145.0300	-1.874%	5,320,408	-53.017%
2024-11-11	151.1600	151.5600	146.8100	147.8000	+0.408%	2,769,027	-53.897%
2024-11-08	140.3300	147.6099	140.3300	147.2000	+4.117%	2,268,989	-53.709%
2024-11-07	139.6700	141.6199	137.8825	141.3800	+1.712%	2,185,151	-51.804%
2024-11-06	135.6250	139.0000	133.4000	139.0000	+4.890%	1,983,918	-50.978%
2024-11-05	132.6500	136.6900	132.4400	132.5200	+0.303%	1,505,740	-48.581%
2024-11-04	131.9000	133.7900	131.0500	132.1200	+0.449%	1,157,886	-48.426%
2024-11-01	133.9000	134.8700	129.5051	131.5300	-1.520%	2,578,558	-48.194%
2024-10-31	132.4800	135.1300	132.1000	133.5600	-0.194%	1,351,724	-48.982%
2024-10-30	136.5100	136.8100	132.3300	133.8200	-3.029%	2,131,204	-49.081%
2024-10-29	139.0000	139.0000	136.3000	138.0000	-0.339%	1,644,098	-50.623%
2024-10-28	137.0000	141.2500	136.9700	138.4700	+1.749%	1,909,950	-50.791%
2024-10-25	139.5550	140.6900	135.7400	136.0900	-1.846%	1,937,202	-49.930%
2024-10-24	138.0000	139.5000	137.4600	138.6500	+1.530%	2,037,752	-50.855%
2024-10-23	135.2600	138.1200	134.0400	136.5600	+0.213%	1,499,194	-50.103%
2024-10-22	135.6350	136.4200	134.7800	136.2700	-0.037%	1,163,793	-49.996%
2024-10-21	135.3000	136.9600	134.1201	136.3200	+0.724%	1,408,138	-50.015%
2024-10-18	134.7900	135.8600	133.8000	135.3400	+0.782%	1,068,734	-49.653%
2024-10-17	134.9100	135.6300	133.2000	134.2900	+0.097%	1,269,293	-49.259%
2024-10-16	134.8100	134.8786	131.0500	134.1600	+0.187%	1,056,022	-49.210%
2024-10-15	133.5000	134.4300	128.2000	133.9100	-0.623%	2,464,985	-49.115%
2024-10-14	134.6800	135.5700	132.0100	134.7500	+0.823%	2,017,041	-49.432%
2024-10-11	130.5700	134.1900	130.5700	133.6500	+2.618%	1,623,789	-49.016%
2024-10-10	130.8600	131.7400	128.8000	130.2400	-1.229%	1,232,679	-47.681%
2024-10-09	132.9600	133.9500	129.1400	131.8600	-0.098%	1,669,731	-48.324%
2024-10-08	126.7900	133.5400	126.7000	131.9900	+4.754%	3,329,544	-48.375%
2024-10-07	127.0000	128.5500	124.8100	126.0000	-0.474%	2,085,830	-45.921%
2024-10-04	126.5000	128.5900	125.5900	126.6000	+1.337%	1,904,263	-46.177%
2024-10-03	122.9200	125.2200	121.8900	124.9300	+1.635%	1,406,082	-45.457%
2024-10-02	121.0000	123.3549	118.6200	122.9200	+0.400%	1,657,429	-44.566%
2024-10-01	124.1100	125.6558	122.2800	122.4300	-1.147%	2,231,389	-44.344%
2024-09-30	123.3000	125.2500	120.1000	123.8500	+0.073%	3,230,502	-44.982%
2024-09-27	127.2500	127.2950	121.8900	123.7600	-2.643%	3,174,066	-44.942%
2024-09-26	127.9000	128.8800	126.0200	127.1200	+0.221%	1,714,892	-46.397%
2024-09-25	128.0000	129.1000	125.7600	126.8400	-0.471%	1,806,862	-46.279%
2024-09-24	128.1300	129.0550	126.1100	127.4400	-0.647%	1,876,575	-46.532%
2024-09-23	130.5000	131.8199	127.6100	128.2700	-0.404%	2,509,333	-46.878%
2024-09-20	125.2300	129.5000	124.7500	128.7900	+2.851%	6,477,997	-47.092%
2024-09-19	126.3400	127.5200	123.7496	125.2200	+0.740%	2,072,788	-45.584%
2024-09-18	123.0000	126.1436	122.6100	124.3000	+1.494%	1,778,377	-45.181%
2024-09-17	123.8600	125.4600	121.2600	122.4700	-0.309%	2,128,501	-44.362%
2024-09-16	122.7400	123.8500	120.2500	122.8500	+0.278%	2,066,533	-44.534%
2024-09-13	126.5200	127.0000	121.6100	122.5100	-2.359%	2,879,554	-44.380%
2024-09-12	121.2500	126.2400	119.9000	125.4700	+3.480%	3,111,251	-45.692%
2024-09-11	120.0000	121.5300	118.7900	121.2500	+1.270%	1,897,447	-43.802%
2024-09-10	120.5600	122.2700	118.4101	119.7300	-0.300%	2,103,950	-43.089%
2024-09-09	117.1300	121.9800	117.0700	120.0900	+3.410%	3,691,470	-43.259%
2024-09-06	117.5200	118.4200	113.1300	116.1300	-0.497%	2,173,239	-41.324%
2024-09-05	113.7300	118.1500	113.6600	116.7100	+2.404%	2,369,617	-41.616%
2024-09-04	110.3100	114.6800	110.3100	113.9700	+1.832%	2,028,559	-40.212%
2024-09-03	112.9400	114.8600	110.3400	111.9200	-1.859%	2,633,632	-39.117%
2024-08-30	112.0000	114.0400	110.3000	114.0400	+2.859%	2,882,592	-40.249%
2024-08-29	115.9300	116.1999	110.6600	110.8700	-6.391%	5,410,148	-38.541%
2024-08-28	117.8500	119.9200	116.4400	118.4400	+0.288%	4,550,290	-42.469%
2024-08-27	115.9000	120.2000	113.9000	118.1000	-6.121%	12,331,078	-42.303%
2024-08-26	123.4100	128.1800	121.8800	125.8000	+3.115%	10,980,161	-45.835%
2024-08-23	110.2300	125.8700	110.0000	122.0000	+19.631%	21,797,016	-44.148%
2024-08-22	102.9600	104.8400	101.8000	101.9800	-0.865%	6,508,482	-33.183%
2024-08-21	97.8600	102.9000	97.3500	102.8700	+4.745%	2,423,338	-33.761%
2024-08-20	100.2000	101.1999	96.9300	98.2100	-1.986%	1,497,641	-30.618%
2024-08-19	99.3700	100.3800	96.5000	100.2000	+1.253%	2,218,044	-31.996%
2024-08-16	96.7000	99.5000	96.7000	98.9600	+1.769%	1,866,275	-31.144%
2024-08-15	96.9400	98.4049	95.3800	97.2400	+1.546%	1,757,495	-29.926%
2024-08-14	94.2900	96.3900	93.0610	95.7600	+1.387%	1,848,099	-28.843%
2024-08-13	90.3500	95.3700	90.2000	94.4500	+5.049%	2,347,745	-27.856%
2024-08-12	90.0000	91.3500	89.0100	89.9100	-0.421%	1,729,536	-24.213%
2024-08-09	86.4100	91.6777	85.7700	90.2900	+7.514%	4,367,119	-24.532%
2024-08-08	82.8200	84.2500	79.7000	83.9800	+1.609%	2,515,905	-18.862%
2024-08-07	83.9100	86.0600	82.4600	82.6500	-0.024%	1,502,649	-17.556%
2024-08-06	81.0000	84.1900	79.0000	82.6700	+3.493%	1,596,788	-17.576%
2024-08-05	73.2500	81.6800	72.1000	79.8800	-1.674%	2,249,994	-14.697%
2024-08-02	80.6450	82.2499	77.0045	81.2400	-3.835%	2,580,164	-16.125%
2024-08-01	85.1100	86.5600	83.0900	84.4800	+0.309%	2,885,304	-19.342%
2024-07-31	83.4550	84.6500	82.1400	84.2200	+3.414%	1,658,111	-19.093%
2024-07-30	82.7200	83.9500	80.2600	81.4400	-1.249%	1,625,234	-16.331%
2024-07-29	80.3500	83.9800	79.9000	82.4700	+3.294%	1,984,676	-17.376%
2024-07-26	80.8000	81.0000	79.3200	79.8400	+2.058%	1,710,873	-14.654%
2024-07-25	78.1400	79.0500	76.0700	78.2300	+0.398%	1,515,276	-12.898%
2024-07-24	81.4700	82.0300	77.7700	77.9200	-5.654%	1,999,349	-12.551%
2024-07-23	80.7500	83.8200	80.5400	82.5900	+2.839%	1,656,529	-17.496%
2024-07-22	80.8000	81.1900	79.1800	80.3100	+0.400%	1,449,689	-15.154%
2024-07-19	79.9900	81.5542	79.0100	79.9900	0.000%	1,373,255	-14.814%
2024-07-18	80.6100	81.7000	78.1100	79.9900	-1.829%	3,201,453	-14.814%

.dark-mode .lv4x6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lv4x6r{ color: #333333; background-color: white; border: 2px solid #333333; }CAVACAVA Group, Inc.stock NYSE

CAVA
CAVA Group, Inc.
stock NYSE