CAVA Group, Inc. (CAVA) Historical Stock Data
130.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAVA is up 0.43% a day on average. There have been 19 days where CAVA Group, Inc. closed green and 11 days where CAVA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-12 | 128.51 | 130.30 | ↑$1.79 (1.39%) | 127.51 | 130.74 | 1.85M |
2025-02-11 | 139.49 | 130.87 | ↓$8.62 (-6.18%) | 130.76 | 139.62 | 2.32M |
2025-02-10 | 140.16 | 140.62 | ↑$0.46 (0.33%) | 139.00 | 141.75 | 1.25M |
2025-02-07 | 142.28 | 138.40 | ↓$3.88 (-2.73%) | 137.67 | 144.49 | 1.52M |
2025-02-06 | 143.16 | 141.95 | ↓$1.21 (-0.85%) | 139.63 | 143.89 | 1.19M |
2025-02-05 | 142.50 | 142.90 | ↑$0.40 (0.28%) | 139.33 | 143.01 | 1.55M |
2025-02-04 | 138.00 | 142.27 | ↑$4.27 (3.09%) | 137.64 | 143.20 | 2.19M |
2025-02-03 | 130.75 | 137.32 | ↑$6.57 (5.02%) | 128.57 | 138.52 | 2.41M |
2025-01-31 | 139.75 | 135.05 | ↓$4.70 (-3.36%) | 134.52 | 140.60 | 1.70M |
2025-01-30 | 136.71 | 138.95 | ↑$2.24 (1.64%) | 136.20 | 140.00 | 1.81M |
2025-01-29 | 126.91 | 135.33 | ↑$8.42 (6.63%) | 126.75 | 135.73 | 3.87M |
2025-01-28 | 123.68 | 125.96 | ↑$2.28 (1.84%) | 121.55 | 126.14 | 1.26M |
2025-01-27 | 121.07 | 122.97 | ↑$1.90 (1.57%) | 120.70 | 126.00 | 1.80M |
2025-01-24 | 123.81 | 124.88 | ↑$1.07 (0.86%) | 123.13 | 125.56 | 1.64M |
2025-01-23 | 122.22 | 124.01 | ↑$1.79 (1.46%) | 120.51 | 125.13 | 2.21M |
2025-01-22 | 122.36 | 123.39 | ↑$1.03 (0.84%) | 120.06 | 126.48 | 2.66M |
2025-01-21 | 119.98 | 120.50 | ↑$0.52 (0.43%) | 118.30 | 121.40 | 2.30M |
2025-01-17 | 119.20 | 118.23 | ↓$0.97 (-0.81%) | 116.63 | 119.74 | 1.72M |
2025-01-16 | 116.05 | 117.51 | ↑$1.46 (1.26%) | 115.49 | 118.18 | 1.75M |
2025-01-15 | 116.00 | 115.61 | ↓$0.39 (-0.34%) | 113.31 | 116.86 | 1.76M |
2025-01-14 | 112.48 | 112.42 | ↓$0.06 (-0.05%) | 110.22 | 112.80 | 1.33M |
2025-01-13 | 112.50 | 111.03 | ↓$1.47 (-1.31%) | 109.23 | 113.32 | 2.18M |
2025-01-10 | 112.16 | 115.12 | ↑$2.96 (2.64%) | 111.54 | 115.37 | 1.41M |
2025-01-08 | 112.82 | 114.59 | ↑$1.77 (1.57%) | 112.26 | 116.11 | 1.93M |
2025-01-07 | 119.00 | 112.82 | ↓$6.18 (-5.19%) | 111.43 | 119.85 | 3.11M |
2025-01-06 | 117.07 | 118.88 | ↑$1.81 (1.55%) | 116.26 | 120.77 | 3.19M |
2025-01-03 | 115.83 | 115.08 | ↓$0.75 (-0.65%) | 112.78 | 116.04 | 1.88M |
2025-01-02 | 113.38 | 115.18 | ↑$1.80 (1.59%) | 112.29 | 117.47 | 2.21M |
2024-12-31 | 112.26 | 112.80 | ↑$0.54 (0.48%) | 112.00 | 115.01 | 2.04M |
2024-12-30 | 111.78 | 111.52 | ↓$0.26 (-0.23%) | 110.60 | 113.52 | 2.05M |
Create an account or log in to view more rows.
$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