CAVA Group, Inc. (CAVA) Historical Stock Data

53.37 ↓1.11 (-2.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CAVA is down -0.43% a day on average. There have been 9 days where CAVA Group, Inc. closed green and 21 days where CAVA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-06	50.20	46.59	↓$3.61 (-7.19%)	46.57	50.35	6.04M
2025-11-05	51.26	50.37	↓$0.89 (-1.74%)	49.62	54.54	12.51M
2025-11-04	52.00	51.70	↓$0.30 (-0.58%)	51.33	53.76	7.63M
2025-11-03	53.10	52.61	↓$0.49 (-0.92%)	51.37	53.39	6.01M
2025-10-31	54.01	53.73	↓$0.28 (-0.52%)	52.80	54.79	4.88M
2025-10-30	54.93	53.70	↓$1.23 (-2.24%)	53.32	56.02	10.66M
2025-10-29	61.50	60.47	↓$1.03 (-1.67%)	59.90	62.25	5.53M
2025-10-28	62.97	62.14	↓$0.83 (-1.32%)	61.65	63.15	2.45M
2025-10-27	63.80	62.94	↓$0.86 (-1.35%)	61.86	63.87	3.19M
2025-10-24	65.24	63.60	↓$1.64 (-2.51%)	63.54	65.77	1.90M