CAVA Group, Inc. (CAVA) Historical Stock Data
56.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAVA is up 0.34% a day on average. There have been 15 days where CAVA Group, Inc. closed green and 15 days where CAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 56.01 | 56.91 | ↑$0.90 (1.61%) | 54.70 | 57.27 | 4.73M |
| 2025-12-18 | 54.80 | 56.04 | ↑$1.24 (2.26%) | 54.39 | 57.16 | 5.12M |
| 2025-12-17 | 52.07 | 53.12 | ↑$1.05 (2.02%) | 52.01 | 54.53 | 2.93M |
| 2025-12-16 | 52.17 | 52.72 | ↑$0.55 (1.05%) | 52.00 | 53.97 | 2.34M |
| 2025-12-15 | 52.76 | 51.92 | ↓$0.84 (-1.59%) | 51.52 | 53.48 | 2.92M |
| 2025-12-12 | 53.48 | 53.15 | ↓$0.33 (-0.62%) | 52.94 | 55.60 | 4.23M |
| 2025-12-11 | 53.52 | 52.65 | ↓$0.87 (-1.63%) | 52.49 | 54.60 | 2.70M |
| 2025-12-10 | 52.98 | 53.09 | ↑$0.11 (0.21%) | 51.21 | 53.30 | 3.34M |
| 2025-12-09 | 53.35 | 52.90 | ↓$0.45 (-0.84%) | 52.82 | 53.93 | 3.04M |
| 2025-12-08 | 53.54 | 53.85 | ↑$0.31 (0.58%) | 52.62 | 53.98 | 2.48M |
| 2025-12-05 | 54.33 | 53.37 | ↓$0.96 (-1.77%) | 52.59 | 54.58 | 3.45M |
| 2025-12-04 | 55.35 | 54.48 | ↓$0.87 (-1.57%) | 54.07 | 55.87 | 2.83M |
| 2025-12-03 | 52.89 | 54.49 | ↑$1.61 (3.03%) | 52.75 | 55.71 | 5.32M |
| 2025-12-02 | 51.60 | 52.73 | ↑$1.13 (2.19%) | 51.46 | 53.36 | 4.57M |
| 2025-12-01 | 48.86 | 51.01 | ↑$2.15 (4.40%) | 48.76 | 52.28 | 7.62M |
| 2025-11-28 | 50.05 | 48.89 | ↓$1.16 (-2.32%) | 48.84 | 50.42 | 1.32M |
| 2025-11-26 | 49.00 | 49.65 | ↑$0.65 (1.33%) | 48.70 | 51.15 | 4.61M |
| 2025-11-25 | 46.81 | 48.55 | ↑$1.74 (3.72%) | 46.26 | 48.65 | 3.57M |
| 2025-11-24 | 48.50 | 46.80 | ↓$1.70 (-3.51%) | 46.49 | 49.14 | 4.67M |
| 2025-11-21 | 44.47 | 48.92 | ↑$4.45 (10.01%) | 43.87 | 50.07 | 9.21M |
| 2025-11-20 | 46.16 | 43.59 | ↓$2.57 (-5.57%) | 43.41 | 46.38 | 5.26M |
| 2025-11-19 | 45.74 | 45.47 | ↓$0.27 (-0.59%) | 44.74 | 46.21 | 3.09M |
| 2025-11-18 | 45.16 | 45.05 | ↓$0.11 (-0.24%) | 44.26 | 45.90 | 4.29M |
| 2025-11-17 | 47.00 | 45.23 | ↓$1.77 (-3.77%) | 44.71 | 47.00 | 4.51M |
| 2025-11-14 | 47.16 | 47.22 | ↑$0.06 (0.13%) | 46.21 | 48.20 | 3.62M |
| 2025-11-13 | 49.00 | 48.20 | ↓$0.80 (-1.63%) | 47.61 | 50.09 | 3.27M |
| 2025-11-12 | 50.51 | 48.75 | ↓$1.76 (-3.48%) | 48.23 | 50.70 | 4.02M |
| 2025-11-11 | 49.39 | 49.25 | ↓$0.14 (-0.28%) | 47.56 | 49.47 | 3.11M |
| 2025-11-10 | 49.30 | 49.66 | ↑$0.36 (0.73%) | 48.16 | 50.28 | 4.36M |
| 2025-11-07 | 45.80 | 48.64 | ↑$2.84 (6.20%) | 45.57 | 49.16 | 5.61M |
Create an account or log in to view more rows.
$CAVA let's gooooooo
$CAVA Holding.
$CAVA almost time for the running
$CAVA let's gooooooo
$CAVA Bears get cremated today
$CAVA hint hint this is when you buy a few
$CAVA Bears get cremated today
$CAVA MACD turned bullish
$CAVA God dammit