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.

DateOpenCloseChangeLowHighVolume
2025-02-12128.51130.30↑$1.79 (1.39%)127.51130.741.85M
2025-02-11139.49130.87↓$8.62 (-6.18%)130.76139.622.32M
2025-02-10140.16140.62↑$0.46 (0.33%)139.00141.751.25M
2025-02-07142.28138.40↓$3.88 (-2.73%)137.67144.491.52M
2025-02-06143.16141.95↓$1.21 (-0.85%)139.63143.891.19M
2025-02-05142.50142.90↑$0.40 (0.28%)139.33143.011.55M
2025-02-04138.00142.27↑$4.27 (3.09%)137.64143.202.19M
2025-02-03130.75137.32↑$6.57 (5.02%)128.57138.522.41M
2025-01-31139.75135.05↓$4.70 (-3.36%)134.52140.601.70M
2025-01-30136.71138.95↑$2.24 (1.64%)136.20140.001.81M
2025-01-29126.91135.33↑$8.42 (6.63%)126.75135.733.87M
2025-01-28123.68125.96↑$2.28 (1.84%)121.55126.141.26M
2025-01-27121.07122.97↑$1.90 (1.57%)120.70126.001.80M
2025-01-24123.81124.88↑$1.07 (0.86%)123.13125.561.64M
2025-01-23122.22124.01↑$1.79 (1.46%)120.51125.132.21M
2025-01-22122.36123.39↑$1.03 (0.84%)120.06126.482.66M
2025-01-21119.98120.50↑$0.52 (0.43%)118.30121.402.30M
2025-01-17119.20118.23↓$0.97 (-0.81%)116.63119.741.72M
2025-01-16116.05117.51↑$1.46 (1.26%)115.49118.181.75M
2025-01-15116.00115.61↓$0.39 (-0.34%)113.31116.861.76M
2025-01-14112.48112.42↓$0.06 (-0.05%)110.22112.801.33M
2025-01-13112.50111.03↓$1.47 (-1.31%)109.23113.322.18M
2025-01-10112.16115.12↑$2.96 (2.64%)111.54115.371.41M
2025-01-08112.82114.59↑$1.77 (1.57%)112.26116.111.93M
2025-01-07119.00112.82↓$6.18 (-5.19%)111.43119.853.11M
2025-01-06117.07118.88↑$1.81 (1.55%)116.26120.773.19M
2025-01-03115.83115.08↓$0.75 (-0.65%)112.78116.041.88M
2025-01-02113.38115.18↑$1.80 (1.59%)112.29117.472.21M
2024-12-31112.26112.80↑$0.54 (0.48%)112.00115.012.04M
2024-12-30111.78111.52↓$0.26 (-0.23%)110.60113.522.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.