Dark

CAVA
CAVA Group, Inc.
stock NYSE

Market Open

Aug 3, 2026 10:43:04 AM EDT

67.04USD+2.767%(+1.81)513,711

66.93Bid 67.21Ask 0.28Spread

Pre-market

Aug 3, 2026 9:26:30 AM EDT

65.86USD+0.966%(+0.63)2,678

After-hours

Jul 31, 2026 4:53:30 PM EDT

65.16USD-0.138%(-0.09)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	65.8500	67.3000	65.3000	67.0400	+2.775%	513,711	0.000%
2026-07-31	65.6200	66.6200	65.1100	65.2300	-1.821%	2,155,463	+2.775%
2026-07-30	67.8900	68.8800	65.2000	66.4400	+1.652%	3,088,743	+0.903%
2026-07-29	65.0800	67.2300	64.5000	65.3600	+0.554%	3,038,417	+2.570%
2026-07-28	63.5700	65.4999	62.5000	65.0000	+0.713%	3,898,778	+3.138%
2026-07-27	63.2200	64.9400	61.7358	64.5400	+4.080%	4,462,329	+3.874%
2026-07-24	63.0400	64.9100	61.3000	62.0100	-1.898%	2,569,526	+8.112%
2026-07-23	61.0000	63.2800	60.8932	63.2100	+1.379%	3,937,892	+6.059%
2026-07-22	63.4300	65.1000	61.4600	62.3500	-2.104%	5,450,271	+7.522%
2026-07-21	62.3000	64.7300	61.8600	63.6900	+0.283%	3,952,361	+5.260%
2026-07-20	68.2900	68.8099	63.3000	63.5100	-7.756%	4,404,512	+5.558%
2026-07-17	68.6500	71.3500	68.1925	68.8500	+1.101%	2,431,938	-2.629%
2026-07-16	68.5100	69.8660	65.9600	68.1000	-2.225%	3,300,258	-1.557%
2026-07-15	71.6000	74.4100	69.5500	69.6500	-0.457%	3,417,210	-3.747%
2026-07-14	72.7800	73.2500	69.6300	69.9700	-3.543%	3,120,984	-4.188%
2026-07-13	72.5500	73.2000	70.9700	72.5400	+0.499%	3,419,771	-7.582%
2026-07-10	68.2000	72.3598	68.0600	72.1800	+5.836%	2,698,904	-7.121%
2026-07-09	67.4800	69.4099	66.6100	68.2000	+0.903%	2,353,074	-1.701%
2026-07-08	69.2400	69.2500	66.2200	67.5900	-3.083%	4,080,915	-0.814%
2026-07-07	71.4800	72.5500	68.7700	69.7400	-3.018%	2,884,528	-3.872%
2026-07-06	75.7300	76.6500	71.6100	71.9100	-6.465%	3,661,395	-6.772%
2026-07-02	79.6600	79.7550	75.7400	76.8800	-3.635%	2,310,982	-12.799%
2026-07-01	78.5400	79.9300	76.3301	79.7800	+1.656%	2,519,260	-15.969%
2026-06-30	82.5000	82.8600	78.1725	78.4800	-4.141%	2,090,988	-14.577%
2026-06-29	84.5000	84.7400	80.8000	81.8700	-1.835%	3,600,352	-18.114%
2026-06-26	81.2100	85.7300	80.8017	83.4000	+0.120%	2,164,165	-19.616%
2026-06-25	83.0200	85.0100	82.9000	83.3000	+1.289%	3,054,835	-19.520%
2026-06-24	77.5600	82.3000	76.7800	82.2400	+6.020%	2,449,619	-18.482%
2026-06-23	80.5800	81.2950	77.5000	77.5700	-4.092%	4,384,731	-13.575%
2026-06-22	88.7000	88.7000	80.8500	80.8800	-9.307%	2,688,740	-17.112%
2026-06-18	89.3700	90.6200	88.0000	89.1800	+1.283%	3,160,655	-24.826%
2026-06-17	87.2250	90.5000	86.0100	88.0500	+0.859%	2,657,728	-23.861%
2026-06-16	88.3000	89.8900	86.9900	87.3000	-2.480%	2,918,644	-23.207%
2026-06-15	90.1700	91.6299	88.0500	89.5200	-1.616%	4,752,951	-25.112%
2026-06-12	89.0000	92.3150	88.9600	90.9900	+3.105%	3,206,539	-26.322%
2026-06-11	81.8500	88.4950	79.8000	88.2500	+8.203%	3,629,014	-24.034%
2026-06-10	77.9700	82.5700	77.1476	81.5600	+6.922%	3,886,573	-17.803%
2026-06-09	74.0000	77.2000	73.3600	76.2800	+3.613%	3,479,059	-12.113%
2026-06-08	73.0000	75.3150	72.3300	73.6200	+1.405%	2,007,912	-8.938%
2026-06-05	71.5000	73.3600	71.1988	72.6000	+1.185%	1,918,343	-7.658%
2026-06-04	71.3300	74.2400	70.8800	71.7500	+0.589%	3,103,693	-6.564%
2026-06-03	71.0000	71.6500	69.3300	71.3300	-1.532%	2,891,287	-6.014%
2026-06-02	73.7900	73.9250	71.8600	72.4400	-2.986%	2,102,296	-7.454%
2026-06-01	77.0000	77.8900	73.5800	74.6700	-3.850%	2,922,625	-10.218%
2026-05-29	79.9500	80.4800	77.1800	77.6600	-0.691%	2,935,252	-13.675%
2026-05-28	81.2500	82.0200	77.1300	78.2000	-4.866%	3,300,103	-14.271%
2026-05-27	81.2700	85.5585	81.2700	82.2000	+2.341%	2,802,194	-18.443%
2026-05-26	80.3600	81.0600	78.7770	80.3200	-0.124%	2,367,626	-16.534%
2026-05-22	82.5000	84.2499	80.1600	80.4200	-1.046%	2,147,077	-16.638%
2026-05-21	79.6000	81.9900	76.0600	81.2700	+0.919%	3,412,907	-17.510%
2026-05-20	86.8800	88.8800	79.5000	80.5300	+3.085%	11,328,485	-16.752%
2026-05-19	79.4600	79.7100	76.8750	78.1200	-2.216%	7,581,241	-14.183%
2026-05-18	77.2200	80.9700	76.8801	79.8900	+3.929%	4,119,670	-16.085%
2026-05-15	75.4400	77.8800	75.0700	76.8700	+1.025%	1,940,050	-12.788%
2026-05-14	72.5100	77.2600	72.5000	76.0900	+5.242%	2,355,757	-11.894%
2026-05-13	76.8700	77.6100	72.0500	72.3000	-6.323%	3,154,029	-7.275%
2026-05-12	79.4500	79.6400	76.5100	77.1800	-3.513%	3,558,030	-13.138%
2026-05-11	78.8900	80.8700	78.4939	79.9900	+0.743%	3,713,626	-16.190%
2026-05-08	85.3100	85.3100	79.0550	79.4000	-6.002%	4,021,971	-15.567%
2026-05-07	86.5300	86.5300	81.9000	84.4700	-5.631%	4,948,367	-20.635%
2026-05-06	92.0500	92.5250	88.0000	89.5100	-0.919%	2,085,512	-25.103%
2026-05-05	89.6000	90.6400	89.1383	90.3400	+1.289%	1,369,750	-25.791%
2026-05-04	91.6000	93.0200	89.0750	89.1900	-1.967%	1,846,649	-24.835%
2026-05-01	93.9600	96.1900	90.5000	90.9800	-2.601%	2,653,094	-26.313%
2026-04-30	92.5200	94.5000	91.2188	93.4100	+2.524%	2,425,106	-28.230%
2026-04-29	90.4700	93.4900	90.4200	91.1100	+0.077%	1,891,507	-26.419%
2026-04-28	92.5000	94.3400	89.5850	91.0400	-3.385%	3,064,229	-26.362%
2026-04-27	94.7500	95.6800	92.4200	94.2300	-1.515%	1,625,871	-28.855%
2026-04-24	94.4100	96.8000	93.5900	95.6800	+2.760%	2,453,338	-29.933%
2026-04-23	95.3000	96.5700	92.8400	93.1100	-3.762%	3,280,164	-27.999%
2026-04-22	97.1400	98.5500	95.0901	96.7500	+0.499%	2,966,847	-30.708%
2026-04-21	96.2500	98.7900	93.9200	96.2700	-1.150%	2,484,282	-30.363%
2026-04-20	95.8900	97.8500	94.5100	97.3900	+2.754%	3,089,872	-31.163%
2026-04-17	92.9200	96.7000	92.5000	94.7800	+3.880%	3,520,448	-29.268%
2026-04-16	88.9700	91.5600	88.2215	91.2400	+3.166%	3,178,530	-26.523%
2026-04-15	88.5900	90.2500	87.5017	88.4400	+0.295%	2,011,463	-24.197%
2026-04-14	84.5000	88.5600	84.5000	88.1800	+4.714%	2,670,631	-23.974%
2026-04-13	85.4000	85.6700	83.2800	84.2100	-0.859%	1,803,662	-20.390%
2026-04-10	87.1400	87.8199	84.5183	84.9400	-1.405%	2,067,945	-21.074%
2026-04-09	85.8000	87.3199	84.5500	86.1500	-0.070%	1,787,634	-22.182%
2026-04-08	88.0400	90.4800	86.2000	86.2100	+3.345%	2,781,530	-22.236%
2026-04-07	82.6500	83.8400	80.5801	83.4200	+1.571%	1,772,141	-19.636%
2026-04-06	78.5200	82.5900	78.2500	82.1300	+3.140%	1,892,420	-18.373%
2026-04-02	77.7100	81.3700	77.2000	79.6300	-0.636%	2,808,207	-15.811%
2026-04-01	82.2600	83.4400	79.0000	80.1400	-0.939%	2,382,629	-16.346%
2026-03-31	79.2700	81.7400	77.9900	80.9000	+5.147%	2,762,652	-17.132%
2026-03-30	75.2800	79.0386	75.0000	76.9400	+2.015%	2,717,526	-12.867%
2026-03-27	77.7200	78.0150	72.6300	75.4200	-4.411%	3,857,065	-11.111%
2026-03-26	80.9300	82.8700	78.7300	78.9000	-1.731%	2,872,792	-15.032%
2026-03-25	86.4100	87.0000	79.1000	80.2900	-4.903%	4,988,584	-16.503%
2026-03-24	86.0100	86.6700	84.1700	84.4300	-3.032%	2,699,114	-20.597%
2026-03-23	86.3000	90.6800	86.0100	87.0700	+3.323%	2,697,821	-23.004%
2026-03-20	87.1800	87.8700	83.1900	84.2700	-3.845%	3,253,605	-20.446%
2026-03-19	87.5300	89.7100	84.1700	87.6400	-1.451%	3,282,148	-23.505%
2026-03-18	89.9000	91.8342	88.8400	88.9300	-1.757%	3,019,617	-24.615%
2026-03-17	87.5000	91.3100	87.3950	90.5200	+3.748%	3,811,348	-25.939%
2026-03-16	82.3800	87.7600	82.2500	87.2500	+6.402%	3,933,412	-23.163%
2026-03-13	81.1300	83.3400	80.6800	82.0000	+2.054%	2,319,056	-18.244%
2026-03-12	80.1900	82.0700	79.0100	80.3500	-0.186%	2,447,470	-16.565%
2026-03-11	80.0200	80.7500	77.0100	80.5000	+0.600%	2,223,208	-16.720%
2026-03-10	81.5000	82.2200	79.7500	80.0200	-2.188%	3,305,041	-16.221%
2026-03-09	77.9100	81.8800	76.2700	81.8100	+4.097%	2,678,715	-18.054%
2026-03-06	76.6600	78.9100	74.8000	78.5900	-0.983%	3,196,103	-14.697%
2026-03-05	79.5400	81.8350	77.6750	79.3700	-0.189%	3,092,050	-15.535%
2026-03-04	76.8800	79.6900	76.0000	79.5200	+3.179%	2,308,338	-15.694%
2026-03-03	77.5950	77.8000	74.8101	77.0700	-1.809%	3,757,939	-13.014%
2026-03-02	81.0000	81.1700	77.8650	78.4900	-4.826%	4,888,630	-14.588%
2026-02-27	82.3700	82.5500	78.0200	82.4700	-2.679%	3,880,871	-18.710%
2026-02-26	85.0100	85.7500	79.5413	84.7400	-1.086%	6,853,972	-20.887%
2026-02-25	78.5500	86.4800	77.2200	85.6700	+26.357%	17,766,801	-21.746%
2026-02-24	67.1900	69.5000	66.1500	67.8000	-0.805%	4,816,243	-1.121%
2026-02-23	69.2200	70.6400	67.7250	68.3500	-2.510%	3,903,417	-1.917%
2026-02-20	68.1200	70.1600	67.2500	70.1100	+2.440%	2,755,113	-4.379%
2026-02-19	66.7300	68.5000	66.2450	68.4400	+1.048%	3,231,283	-2.046%
2026-02-18	65.9800	69.0600	65.6512	67.7300	+6.982%	3,338,461	-1.019%
2026-02-17	64.1400	64.6900	61.1900	63.3100	-0.299%	3,185,839	+5.892%
2026-02-13	64.6500	66.0999	62.8300	63.5000	-0.173%	2,956,286	+5.575%
2026-02-12	68.5400	69.3000	63.2000	63.6100	-5.581%	2,407,502	+5.392%
2026-02-11	69.9900	71.2350	67.0400	67.3700	-2.263%	2,601,302	-0.490%
2026-02-10	72.4500	72.8600	68.8100	68.9300	-4.898%	2,519,094	-2.742%
2026-02-09	70.6700	72.9800	69.0090	72.4800	+3.602%	3,547,160	-7.506%
2026-02-06	65.0850	70.3500	64.5600	69.9600	+8.381%	4,810,989	-4.174%
2026-02-05	65.7100	66.2300	63.2000	64.5500	-1.315%	3,114,832	+3.857%
2026-02-04	59.4500	65.5300	59.4500	65.4100	+7.423%	4,298,363	+2.492%
2026-02-03	59.5500	61.1900	58.2500	60.8900	+2.164%	3,035,015	+10.100%
2026-02-02	60.0300	60.8800	59.0000	59.6000	-1.683%	3,500,519	+12.483%
2026-01-30	62.4500	62.9700	60.5300	60.6200	-3.824%	2,881,664	+10.591%
2026-01-29	62.1900	63.3700	61.0400	63.0300	+0.526%	2,830,154	+6.362%
2026-01-28	64.3950	65.3500	62.6300	62.7000	+0.594%	2,746,805	+6.922%
2026-01-27	62.5000	62.8306	60.8200	62.3300	-0.352%	2,621,977	+7.557%
2026-01-26	65.6300	65.6300	62.0700	62.5500	-5.685%	4,167,337	+7.178%
2026-01-23	66.9400	67.9000	65.5100	66.3200	+0.348%	2,764,181	+1.086%
2026-01-22	67.6000	68.3900	65.7680	66.0900	-1.240%	3,507,245	+1.437%
2026-01-21	69.5900	69.6900	65.1800	66.9200	-3.085%	5,000,838	+0.179%
2026-01-20	70.0000	72.6000	68.8300	69.0500	-4.217%	5,400,176	-2.911%
2026-01-16	71.9700	72.1750	70.6700	72.0900	+0.125%	2,130,355	-7.005%
2026-01-15	70.6100	72.8799	69.5200	72.0000	+2.026%	2,917,616	-6.889%
2026-01-14	67.9600	70.6000	67.4500	70.5700	+2.992%	2,531,008	-5.002%
2026-01-13	70.0500	70.2900	68.1700	68.5200	-3.083%	3,203,092	-2.160%
2026-01-12	71.1000	71.6000	69.4700	70.7000	-0.226%	4,281,611	-5.177%
2026-01-09	70.9800	72.1100	69.7500	70.8600	+1.810%	3,256,908	-5.391%
2026-01-08	67.5500	70.0500	67.1301	69.6000	+2.504%	3,617,025	-3.678%
2026-01-07	68.0000	68.9500	67.1301	67.9000	+1.177%	3,505,547	-1.267%
2026-01-06	64.6200	68.2600	64.2500	67.1100	+5.718%	5,741,065	-0.104%
2026-01-05	61.5500	65.4500	61.5500	63.4800	+4.839%	6,339,229	+5.608%
2026-01-02	58.9400	61.1100	58.5703	60.5500	+3.169%	4,238,107	+10.718%
2025-12-31	58.3400	59.2700	58.0500	58.6900	+0.600%	2,877,311	+14.227%
2025-12-30	59.7600	59.8800	58.3150	58.3400	-2.702%	3,395,224	+14.913%
2025-12-29	60.0000	60.2000	58.8000	59.9600	-0.316%	3,775,376	+11.808%
2025-12-26	61.5000	61.5700	59.7100	60.1500	-2.544%	2,963,535	+11.455%
2025-12-24	59.3500	62.1600	59.0800	61.7200	+3.993%	2,857,886	+8.620%
2025-12-23	57.2800	59.3800	57.0000	59.3500	+2.257%	2,723,355	+12.957%
2025-12-22	57.1400	58.4700	57.0000	58.0400	+1.986%	2,937,507	+15.507%
2025-12-19	56.0100	57.2700	54.7001	56.9100	+1.552%	4,725,615	+17.800%
2025-12-18	54.8000	57.1600	54.3900	56.0400	+5.497%	5,118,549	+19.629%
2025-12-17	52.0700	54.5306	52.0100	53.1200	+0.759%	2,930,748	+26.205%
2025-12-16	52.1700	53.9700	52.0000	52.7200	+1.541%	2,336,182	+27.162%
2025-12-15	52.7600	53.4800	51.5248	51.9200	-2.314%	2,920,508	+29.122%
2025-12-12	53.4800	55.6000	52.9400	53.1500	+0.950%	4,228,378	+26.134%
2025-12-11	53.5200	54.5999	52.4900	52.6500	-0.829%	2,702,278	+27.331%
2025-12-10	52.9800	53.2950	51.2100	53.0900	+0.359%	3,344,643	+26.276%
2025-12-09	53.3500	53.9300	52.8200	52.9000	-1.764%	3,042,450	+26.730%
2025-12-08	53.5400	53.9800	52.6200	53.8500	+0.899%	2,482,139	+24.494%
2025-12-05	54.3300	54.5750	52.5936	53.3700	-2.037%	3,448,034	+25.614%
2025-12-04	55.3500	55.8700	54.0700	54.4800	-0.018%	2,836,085	+23.054%
2025-12-03	52.8850	55.7073	52.7500	54.4900	+3.338%	5,319,458	+23.032%
2025-12-02	51.6000	53.3600	51.4600	52.7300	+3.372%	4,573,129	+27.138%
2025-12-01	48.8600	52.2800	48.7600	51.0100	+4.336%	7,620,117	+31.425%
2025-11-28	50.0500	50.4200	48.8400	48.8900	-1.531%	1,318,588	+37.124%
2025-11-26	49.0000	51.1500	48.7000	49.6500	+2.266%	4,609,349	+35.025%
2025-11-25	46.8100	48.6500	46.2600	48.5500	+3.739%	3,571,652	+38.084%
2025-11-24	48.5000	49.1370	46.4850	46.8000	-4.334%	4,668,874	+43.248%
2025-11-21	44.4700	50.0700	43.8700	48.9200	+12.228%	9,216,121	+37.040%
2025-11-20	46.1600	46.3800	43.4100	43.5900	-4.135%	5,258,744	+53.797%
2025-11-19	45.7400	46.2100	44.7400	45.4700	+0.932%	3,097,458	+47.438%
2025-11-18	45.1600	45.9000	44.2600	45.0500	-0.398%	4,293,134	+48.812%
2025-11-17	47.0000	47.0000	44.7100	45.2300	-4.214%	4,509,794	+48.220%
2025-11-14	47.1600	48.1990	46.2100	47.2200	-2.033%	3,623,648	+41.974%
2025-11-13	49.0000	50.0900	47.6100	48.2000	-1.128%	3,273,884	+39.087%
2025-11-12	50.5100	50.6999	48.2310	48.7500	-1.015%	4,023,758	+37.518%
2025-11-11	49.3900	49.4650	47.5600	49.2500	-0.826%	3,114,420	+36.122%
2025-11-10	49.3000	50.2800	48.1550	49.6600	+2.097%	4,364,860	+34.998%
2025-11-07	45.8000	49.1599	45.5658	48.6400	+4.400%	5,612,807	+37.829%
2025-11-06	50.2000	50.3500	46.5700	46.5900	-7.504%	6,045,004	+43.894%
2025-11-05	51.2600	54.5400	49.6200	50.3700	-2.573%	12,518,151	+33.095%
2025-11-04	52.0000	53.7600	51.3300	51.7000	-1.730%	7,681,465	+29.671%
2025-11-03	53.1000	53.3850	51.3700	52.6100	-2.084%	6,010,903	+27.428%
2025-10-31	54.0100	54.7900	52.8000	53.7300	+0.056%	4,876,040	+24.772%
2025-10-30	54.9300	56.0150	53.3200	53.7000	-11.196%	10,667,737	+24.842%
2025-10-29	61.5000	62.2500	59.9000	60.4700	-2.687%	5,538,462	+10.865%
2025-10-28	62.9700	63.1500	61.6500	62.1400	-1.271%	2,449,532	+7.885%
2025-10-27	63.8000	63.8660	61.8600	62.9400	-1.038%	3,190,563	+6.514%
2025-10-24	65.2400	65.7709	63.5400	63.6000	-0.965%	1,898,281	+5.409%
2025-10-23	64.0800	64.9100	63.5200	64.2200	-0.202%	2,142,563	+4.391%
2025-10-22	65.8700	66.3496	63.5000	64.3500	-1.711%	2,026,633	+4.180%
2025-10-21	62.2100	66.1000	62.0400	65.4700	+5.105%	3,023,286	+2.398%
2025-10-20	62.8100	64.3899	62.2800	62.2900	-0.907%	2,097,907	+7.626%
2025-10-17	62.8600	64.6300	62.7750	62.8600	-0.789%	3,642,791	+6.650%
2025-10-16	63.9100	64.6900	62.5700	63.3600	-0.674%	2,446,125	+5.808%
2025-10-15	65.2700	66.0000	62.9300	63.7900	-1.422%	2,151,245	+5.095%
2025-10-14	62.0000	65.8800	61.9200	64.7100	+2.179%	3,578,971	+3.601%
2025-10-13	62.6200	64.6800	62.5200	63.3300	+1.899%	3,027,292	+5.858%
2025-10-10	65.7200	65.9100	61.9200	62.1500	-4.429%	2,965,519	+7.868%
2025-10-09	64.1600	66.8500	63.8700	65.0300	+2.961%	7,178,515	+3.091%
2025-10-08	62.0000	64.1800	61.4100	63.1600	+2.483%	3,045,156	+6.143%
2025-10-07	63.7500	64.0000	61.5700	61.6300	-3.401%	3,395,459	+8.778%
2025-10-06	64.0100	64.9893	62.3495	63.8000	+0.425%	2,930,723	+5.078%
2025-10-03	63.2100	64.1500	61.0350	63.5300	+0.459%	4,107,995	+5.525%
2025-10-02	61.4500	64.5600	61.4250	63.2400	+2.546%	4,578,941	+6.009%
2025-10-01	60.0000	62.0100	59.9650	61.6700	+2.086%	3,745,034	+8.708%
2025-09-30	59.1450	60.5300	58.3300	60.4100	+2.808%	5,537,200	+10.975%
2025-09-29	62.9700	63.2500	58.5301	58.7600	-6.149%	8,250,527	+14.091%
2025-09-26	62.6800	63.1100	61.3600	62.6100	0.000%	3,355,165	+7.076%
2025-09-25	62.5500	62.9900	60.8100	62.6100	-1.277%	3,687,843	+7.076%
2025-09-24	65.4000	67.4500	63.1100	63.4200	-2.640%	5,171,901	+5.708%
2025-09-23	65.7000	66.9900	64.8100	65.1400	-0.595%	3,738,193	+2.917%
2025-09-22	63.3100	65.6000	62.8100	65.5300	+3.148%	3,187,682	+2.304%
2025-09-19	63.7700	64.3405	62.6000	63.5300	-0.047%	6,604,280	+5.525%
2025-09-18	62.9700	64.4800	62.5200	63.5600	+1.875%	3,345,508	+5.475%
2025-09-17	63.0500	64.1200	61.9000	62.3900	-1.094%	3,769,022	+7.453%
2025-09-16	62.9000	64.1200	62.2600	63.0800	+0.863%	4,164,030	+6.278%
2025-09-15	63.0600	63.7900	62.3300	62.5400	-1.713%	5,226,792	+7.195%
2025-09-12	64.3300	64.6500	63.1700	63.6300	-1.073%	3,307,710	+5.359%
2025-09-11	65.0100	65.6400	63.7000	64.3200	-1.289%	4,549,587	+4.229%
2025-09-10	65.0200	66.5000	64.5000	65.1600	-0.184%	2,954,163	+2.885%
2025-09-09	65.8900	65.8900	63.8000	65.2800	-0.092%	4,671,109	+2.696%
2025-09-08	66.6600	66.8600	64.1200	65.3400	-1.936%	4,350,330	+2.602%
2025-09-05	66.0200	67.8800	65.7800	66.6300	+1.016%	2,996,992	+0.615%
2025-09-04	66.0000	66.3790	65.2000	65.9600	+0.076%	2,602,064	+1.637%
2025-09-03	65.5400	67.4750	65.0400	65.9100	+0.519%	3,038,245	+1.714%
2025-09-02	66.7000	67.5200	65.3001	65.5700	-2.931%	3,529,228	+2.242%
2025-08-29	67.8100	68.1999	66.4000	67.5500	-0.968%	2,932,426	-0.755%
2025-08-28	68.3000	68.9100	67.6500	68.2100	+0.694%	2,140,768	-1.715%
2025-08-27	66.6900	68.5600	66.6300	67.7400	+1.074%	2,793,711	-1.033%
2025-08-26	65.6800	68.2300	65.0301	67.0200	+2.399%	4,799,209	+0.030%
2025-08-25	67.7800	68.0100	65.3953	65.4500	-4.494%	4,901,390	+2.429%
2025-08-22	67.5500	69.8700	67.1401	68.5300	+1.782%	3,328,333	-2.174%
2025-08-21	68.3500	68.5000	66.1200	67.3300	-1.780%	3,895,024	-0.431%
2025-08-20	67.7800	68.6800	66.0200	68.5500	+0.146%	3,575,168	-2.203%
2025-08-19	70.0900	70.5169	68.2441	68.4500	-1.920%	3,053,544	-2.060%
2025-08-18	69.0350	70.5000	68.3000	69.7900	-0.157%	4,252,730	-3.940%
2025-08-15	69.5600	70.2700	68.5200	69.9000	+1.407%	4,837,084	-4.092%
2025-08-14	69.8100	70.4999	67.0100	68.9300	-2.158%	12,335,323	-2.742%
2025-08-13	66.8000	72.5500	65.7000	70.4500	-16.627%	41,571,024	-4.840%
2025-08-12	83.8900	85.1500	82.6000	84.5000	+2.673%	13,479,663	-20.663%
2025-08-11	84.6900	86.1400	82.2300	82.3000	-3.233%	4,298,066	-18.542%
2025-08-08	87.7900	88.4650	83.9100	85.0500	-4.331%	4,087,574	-21.176%
2025-08-07	87.0650	90.3500	87.0650	88.9000	+3.180%	3,303,139	-24.589%
2025-08-06	87.3600	87.4500	85.5701	86.1600	-1.610%	2,085,963	-22.191%
2025-08-05	87.0800	89.0000	86.7000	87.5700	-0.251%	2,334,655	-23.444%
2025-08-04	84.9000	88.4600	84.1000	87.7900	+4.140%	2,693,861	-23.636%
2025-08-01	86.8000	87.0000	83.5000	84.3000	-4.215%	2,109,850	-20.474%
2025-07-31	90.0500	90.2600	87.9900	88.0100	-2.558%	3,151,825	-23.827%
2025-07-30	87.6800	91.2399	87.0408	90.3200	+5.563%	4,137,208	-25.775%
2025-07-29	87.2200	87.6350	84.6000	85.5600	-2.740%	3,030,508	-21.646%
2025-07-28	88.3500	89.7200	87.8300	87.9700	-0.057%	2,373,160	-23.792%
2025-07-25	86.3900	88.1600	85.6301	88.0200	+2.040%	2,128,674	-23.835%
2025-07-24	87.5500	88.1580	85.3602	86.2600	-5.922%	5,331,479	-22.281%
2025-07-23	90.7000	93.6900	90.6200	91.6900	+1.957%	3,438,421	-26.884%
2025-07-22	87.6600	90.4300	87.5000	89.9300	+2.859%	3,449,680	-25.453%
2025-07-21	88.0500	89.2500	87.3600	87.4300	+0.103%	2,722,167	-23.322%
2025-07-18	87.2000	87.6400	85.6000	87.3400	+0.657%	1,977,023	-23.243%
2025-07-17	88.4300	89.0200	83.4019	86.7700	-2.484%	6,613,927	-22.738%
2025-07-16	88.9000	89.7500	87.8422	88.9800	+0.884%	2,213,837	-24.657%
2025-07-15	90.6300	91.2920	87.4500	88.2000	-1.847%	3,912,880	-23.991%
2025-07-14	90.9800	91.8300	89.1200	89.8600	-2.379%	2,857,070	-25.395%
2025-07-11	90.6100	92.2400	90.3000	92.0500	+0.656%	2,317,624	-27.170%
2025-07-10	90.0000	92.4700	89.3200	91.4500	+2.133%	4,254,540	-26.692%
2025-07-09	88.4600	90.0400	87.2880	89.5400	+2.250%	4,202,100	-25.128%
2025-07-08	84.5000	88.3800	83.9100	87.5700	+3.904%	4,074,067	-23.444%
2025-07-07	86.0000	86.4500	83.3900	84.2800	-2.589%	4,406,026	-20.456%
2025-07-03	83.2900	87.4500	82.6500	86.5200	+4.606%	4,952,461	-22.515%
2025-07-02	85.0000	86.7500	82.1400	82.7100	+0.474%	5,675,968	-18.946%
2025-07-01	83.5500	83.7200	80.1100	82.3200	-2.268%	4,720,967	-18.562%
2025-06-30	79.4400	85.2400	79.2000	84.2300	+8.140%	7,588,757	-20.408%
2025-06-27	78.0000	79.5000	76.5400	77.8900	+0.283%	6,880,798	-13.930%
2025-06-26	74.2000	77.9799	72.3600	77.6700	+4.974%	5,196,672	-13.686%
2025-06-25	74.5000	75.9399	73.3300	73.9900	-0.323%	3,375,298	-9.393%
2025-06-24	76.4800	76.8126	74.1100	74.2300	-1.355%	3,728,372	-9.686%
2025-06-23	73.9300	75.3900	71.1000	75.2500	+0.844%	4,445,132	-10.910%
2025-06-20	74.8800	75.7100	73.8500	74.6200	+0.228%	4,397,956	-10.158%
2025-06-18	74.4700	75.5900	73.4000	74.4500	-0.348%	2,977,467	-9.953%
2025-06-17	73.7200	76.3400	72.3600	74.7100	+0.282%	4,748,531	-10.266%
2025-06-16	74.9100	77.4000	74.3600	74.5000	-0.094%	3,241,677	-10.013%
2025-06-13	76.1200	77.2900	73.8570	74.5700	-4.703%	4,979,463	-10.098%
2025-06-12	76.0000	78.6400	75.8200	78.2500	+1.848%	3,791,410	-14.326%
2025-06-11	78.7400	79.1400	76.4500	76.8300	-1.902%	3,757,691	-12.742%
2025-06-10	79.0000	79.8409	77.7500	78.3200	+0.128%	3,260,806	-14.402%
2025-06-09	79.5000	80.4400	78.0400	78.2200	-1.025%	2,627,856	-14.293%
2025-06-06	79.0400	79.7212	77.5400	79.0300	+0.894%	3,656,109	-15.171%
2025-06-05	81.0200	81.9500	77.8600	78.3300	-4.522%	3,413,106	-14.413%
2025-06-04	80.9200	83.5700	79.9300	82.0400	+1.209%	3,265,351	-18.284%
2025-06-03	81.8300	82.4700	79.3600	81.0600	-0.234%	3,377,275	-17.296%
2025-06-02	80.5000	81.5800	79.1500	81.2500	-0.025%	2,796,936	-17.489%
2025-05-30	81.5600	81.7700	78.8800	81.2700	-0.745%	5,295,904	-17.510%
2025-05-29	82.8500	83.5950	81.5600	81.8800	-0.037%	2,648,982	-18.124%
2025-05-28	82.4300	83.3300	81.7600	81.9100	-0.522%	2,193,659	-18.154%
2025-05-27	84.5000	84.8633	81.9600	82.3400	-1.306%	4,393,694	-18.581%
2025-05-23	83.0900	84.6300	82.7551	83.4300	-1.102%	2,857,289	-19.645%
2025-05-22	84.0000	86.0525	83.3700	84.3600	+0.801%	4,260,742	-20.531%
2025-05-21	87.7900	88.4460	83.2700	83.6900	-6.366%	4,750,486	-19.895%
2025-05-20	90.6500	91.5500	88.9500	89.3800	-0.755%	4,155,620	-24.994%
2025-05-19	94.8000	94.8000	90.0200	90.0600	-6.972%	5,475,649	-25.561%
2025-05-16	97.0200	97.6750	93.0200	96.8100	-2.271%	9,838,786	-30.751%
2025-05-15	99.5400	100.9400	98.3055	99.0600	-0.482%	5,067,839	-32.324%
2025-05-14	100.0000	100.8500	98.5009	99.5400	-0.160%	2,710,606	-32.650%
2025-05-13	99.5000	101.5000	98.9300	99.7000	+0.972%	3,220,475	-32.758%
2025-05-12	98.5000	99.6600	95.7650	98.7400	+5.143%	2,549,970	-32.105%
2025-05-09	96.3600	96.7106	93.2400	93.9100	-2.116%	1,933,384	-28.613%
2025-05-08	95.1000	96.7500	94.1817	95.9400	+2.281%	2,189,108	-30.123%
2025-05-07	94.3300	95.7477	93.1200	93.8000	+0.514%	2,274,748	-28.529%
2025-05-06	93.5000	94.5000	90.7500	93.3200	-2.629%	2,837,774	-28.161%
2025-05-05	95.3750	97.9771	95.3700	95.8400	-0.838%	1,947,097	-30.050%
2025-05-02	95.8900	97.4118	94.7500	96.6500	+2.243%	2,407,795	-30.636%
2025-05-01	94.9700	96.7300	93.5200	94.5300	+2.272%	3,161,891	-29.081%
2025-04-30	88.2900	92.6600	87.3501	92.4300	+0.566%	2,240,918	-27.469%
2025-04-29	92.9800	93.3411	90.0700	91.9100	-1.342%	2,345,814	-27.059%
2025-04-28	91.2800	93.9496	90.8000	93.1600	+2.599%	2,646,830	-28.038%
2025-04-25	91.1300	91.9500	90.1500	90.8000	-0.242%	1,878,180	-26.167%
2025-04-24	86.5500	91.4900	86.0257	91.0200	+5.286%	1,970,106	-26.346%
2025-04-23	88.0000	90.9000	85.7500	86.4500	+6.335%	3,073,918	-22.452%
2025-04-22	81.5600	82.8200	80.0000	81.3000	+1.157%	2,406,116	-17.540%
2025-04-21	84.8000	84.8900	78.0300	80.3700	-6.547%	3,563,354	-16.586%
2025-04-17	85.7900	86.3600	83.4200	86.0000	+0.514%	1,917,132	-22.047%
2025-04-16	86.5000	87.5700	83.3500	85.5600	-3.136%	1,924,646	-21.646%
2025-04-15	89.1300	90.4218	86.9700	88.3300	-0.797%	1,945,390	-24.103%
2025-04-14	92.4900	93.2500	87.5100	89.0400	-1.144%	2,078,940	-24.708%
2025-04-11	88.8300	90.1100	85.7950	90.0700	+1.464%	1,752,137	-25.569%
2025-04-10	89.0000	89.4300	84.0000	88.7700	-3.458%	3,267,816	-24.479%
2025-04-09	79.0100	93.4100	78.7500	91.9500	+17.193%	6,259,207	-27.091%
2025-04-08	84.5700	85.4646	76.9100	78.4600	-1.059%	3,271,288	-14.555%
2025-04-07	70.9000	84.9900	70.0000	79.3000	+5.466%	5,948,177	-15.460%
2025-04-04	80.0000	80.1500	72.9100	75.1900	-10.679%	8,164,014	-10.839%
2025-04-03	83.5700	85.1903	81.0989	84.1800	-6.829%	3,827,437	-20.361%
2025-04-02	85.1100	91.6200	84.5800	90.3500	+3.612%	3,034,594	-25.800%
2025-04-01	86.2350	87.8000	84.9401	87.2000	+0.914%	2,586,745	-23.119%
2025-03-31	82.6800	87.2100	81.7400	86.4100	+0.652%	4,160,087	-22.416%
2025-03-28	87.0600	88.1000	84.6600	85.8500	-2.874%	14,361,041	-21.910%
2025-03-27	89.6250	92.0350	88.3500	88.3900	+1.985%	6,143,645	-24.154%
2025-03-26	89.5800	90.1700	85.5000	86.6700	-3.999%	2,869,119	-22.649%
2025-03-25	92.4850	93.7300	89.0400	90.2800	-0.055%	2,901,190	-25.742%
2025-03-24	87.3400	90.4900	86.4000	90.3300	+7.728%	3,691,973	-25.783%
2025-03-21	83.3300	84.1900	81.1300	83.8500	-0.957%	3,558,237	-20.048%
2025-03-20	82.6200	86.6699	81.7000	84.6600	+4.519%	5,858,999	-20.813%
2025-03-19	77.5100	82.5100	76.6550	81.0000	+5.496%	4,084,385	-17.235%
2025-03-18	77.3700	77.8748	75.6000	76.7800	-2.303%	2,062,556	-12.686%
2025-03-17	78.4750	79.8100	75.3400	78.5900	+1.433%	3,077,442	-14.697%
2025-03-14	75.8500	78.6500	75.5000	77.4800	+4.604%	3,285,511	-13.474%
2025-03-13	82.3700	82.3700	73.9100	74.0700	-10.087%	4,988,368	-9.491%
2025-03-12	81.8000	83.7000	80.0900	82.3800	+2.962%	2,409,365	-18.621%
2025-03-11	79.9050	82.1000	78.3900	80.0100	-0.535%	3,227,821	-16.210%
2025-03-10	81.0100	83.2707	77.8000	80.4400	-4.375%	4,333,495	-16.658%
2025-03-07	82.3400	84.7300	78.5400	84.1200	+1.779%	4,098,419	-20.304%
2025-03-06	84.0100	87.1700	82.2100	82.6500	-4.737%	5,095,769	-18.887%
2025-03-05	86.0000	87.2200	83.8900	86.7600	+0.591%	3,675,993	-22.729%
2025-03-04	85.2250	87.3700	81.6800	86.2500	-1.597%	5,360,498	-22.272%
2025-03-03	95.1000	95.5100	87.2300	87.6500	-7.766%	4,214,949	-23.514%
2025-02-28	90.2950	95.4100	88.7500	95.0300	+5.495%	5,511,785	-29.454%
2025-02-27	98.0700	98.9800	89.6800	90.0800	-8.973%	5,331,928	-25.577%
2025-02-26	101.3000	101.5850	94.5500	98.9600	-0.342%	9,142,625	-32.255%
2025-02-25	102.6450	103.0000	97.7332	99.3000	-4.721%	7,738,641	-32.487%
2025-02-24	108.8000	108.9800	101.2800	104.2200	-3.437%	4,554,650	-35.675%
2025-02-21	118.0200	119.0056	107.5500	107.9300	-8.997%	4,371,378	-37.886%
2025-02-20	118.7100	119.2083	114.6400	118.6000	-0.687%	2,812,412	-43.474%
2025-02-19	132.4700	132.4700	117.8200	119.4200	-10.419%	4,454,077	-43.862%
2025-02-18	131.2250	134.7299	129.4000	133.3100	+1.709%	1,750,354	-49.711%
2025-02-14	130.2800	131.6000	126.6400	131.0700	+0.437%	1,592,426	-48.852%
2025-02-13	132.6800	134.8922	128.9401	130.5000	+0.153%	1,924,883	-48.628%
2025-02-12	128.5100	130.7443	127.5100	130.3000	-0.436%	1,837,649	-48.550%
2025-02-11	139.4900	139.6200	130.7600	130.8700	-6.934%	2,290,531	-48.774%

.dark-mode .vB5RLR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vB5RLR{ color: #333333; background-color: white; border: 2px solid #333333; }CAVACAVA Group, Inc.stock NYSE

CAVA
CAVA Group, Inc.
stock NYSE