CAVA Historical Prices

Summary

Key Stock Metrics

58.22

(April 22, 2024)

52-Week Low

172.43

(November 13, 2024)

52-Week High

172.43

(November 13, 2024)

All-Time High

89.78

(March 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-06-15 42.00 47.89 40.00 43.78 16751824
2023-06-16 44.87 46.68 36.45 38.15 8417538
2023-06-20 38.00 39.48 37.56 38.43 1607220
2023-06-21 38.43 39.20 37.90 38.34 738611
2023-06-22 38.00 40.14 37.59 39.16 2365572
2023-06-23 39.00 40.81 38.70 40.15 1118775
2023-06-26 40.65 43.23 40.25 42.59 1644959
2023-06-27 42.87 46.14 42.61 45.55 1801008
2023-06-28 45.55 45.55 41.23 42.21 1984580
2023-06-29 42.69 44.20 42.63 43.53 947471
2023-06-30 43.70 44.50 40.29 40.95 1947364
2023-07-03 41.00 41.06 38.45 39.48 1574747
2023-07-05 38.97 39.43 37.07 38.04 1650293
2023-07-06 37.43 40.40 37.26 39.20 1305722
2023-07-07 39.52 41.60 38.75 39.62 916878
2023-07-10 40.51 44.10 40.51 44.00 2520176
2023-07-11 45.80 47.00 43.37 45.45 3043860
2023-07-12 47.44 52.25 46.22 52.01 4431306
2023-07-13 54.22 54.86 46.82 47.68 5134282
2023-07-14 47.20 49.24 45.86 47.67 2043090
2023-07-17 47.67 49.71 46.54 47.62 1261977
2023-07-18 47.62 51.49 47.25 51.02 1908151
2023-07-19 51.84 51.94 47.89 48.52 1813867
2023-07-20 48.22 50.43 48.22 49.56 1191328
2023-07-21 49.75 49.75 47.65 48.78 865286
2023-07-24 49.33 53.33 49.10 53.28 2097145
2023-07-25 53.23 53.45 51.06 51.85 1687171
2023-07-26 51.80 52.50 50.25 51.63 898269
2023-07-27 51.69 53.25 49.60 49.88 1323682
2023-07-28 50.53 53.10 50.25 52.91 844921
2023-07-31 53.67 57.29 53.11 57.11 2370310
2023-08-01 56.39 57.74 54.50 56.99 957847
2023-08-02 56.00 58.10 54.15 55.32 1473197
2023-08-03 55.38 57.16 54.77 55.68 714208
2023-08-04 56.55 56.81 52.82 53.44 925594
2023-08-07 53.68 54.22 52.06 52.96 621050
2023-08-08 52.20 52.20 49.72 50.51 1081843
2023-08-09 50.51 50.84 47.51 48.06 964349
2023-08-10 48.20 50.72 47.87 48.09 872504
2023-08-11 47.75 49.20 47.71 48.48 621873
2023-08-14 48.58 48.88 46.62 47.85 966801
2023-08-15 47.08 48.47 45.85 46.39 2356620
2023-08-16 49.50 51.16 44.57 46.93 8425423
2023-08-17 47.25 47.39 42.15 42.37 3611636
2023-08-18 42.00 43.98 40.89 43.11 1939848
2023-08-21 42.95 43.78 41.64 41.69 1215306
2023-08-22 41.75 42.88 40.61 42.75 1159668
2023-08-23 42.50 45.63 42.30 44.84 2098589
2023-08-24 44.80 44.88 41.82 42.65 1345410
2023-08-25 43.11 43.44 41.58 41.62 1044459
2023-08-28 41.62 43.20 41.40 41.93 1016477
2023-08-29 41.76 44.97 41.60 44.60 2244185
2023-08-30 44.50 46.10 43.55 45.50 1273927
2023-08-31 45.71 45.93 44.13 44.41 945102
2023-09-01 44.95 45.37 43.49 43.82 569986
2023-09-05 43.30 43.82 41.93 42.15 1457505
2023-09-06 42.06 43.18 41.70 42.53 800993
2023-09-07 41.90 41.90 40.32 41.01 1653492
2023-09-08 40.96 41.45 39.02 39.18 1385851
2023-09-11 39.37 39.58 37.43 37.56 1916956
2023-09-12 36.94 37.24 35.87 35.99 4154700
2023-09-13 35.50 37.09 34.88 35.64 2056056
2023-09-14 36.00 36.70 35.00 36.06 1347526
2023-09-15 35.73 35.96 34.42 35.42 4204691
2023-09-18 35.00 35.42 34.13 34.36 1085326
2023-09-19 34.09 34.26 32.20 33.30 2133020
2023-09-20 33.32 33.89 31.68 31.73 1271132
2023-09-21 31.08 31.70 30.39 30.39 2079041
2023-09-22 30.56 31.36 30.39 30.89 1047057
2023-09-25 30.88 32.68 30.65 32.42 1877721
2023-09-26 31.96 33.50 31.74 32.29 1501377
2023-09-27 32.19 32.63 31.37 31.42 1227956
2023-09-28 31.39 31.69 29.92 31.19 1408624
2023-09-29 31.64 32.21 30.11 30.63 1154751
2023-10-02 30.40 31.10 29.77 31.00 1179928
2023-10-03 30.71 30.74 29.30 29.98 1179544
2023-10-04 30.00 31.27 29.05 31.26 1298366
2023-10-05 31.03 31.69 30.01 30.63 1337315
2023-10-06 30.63 32.15 30.09 31.61 1655649
2023-10-09 30.66 31.67 30.54 31.41 1003939
2023-10-10 31.75 32.62 30.94 32.08 1212360
2023-10-11 33.50 34.55 31.58 32.55 2612639
2023-10-12 32.50 32.50 31.22 31.51 1416305
2023-10-13 31.39 33.28 31.39 33.14 1517750
2023-10-16 33.30 34.44 32.34 33.98 1035167
2023-10-17 33.91 35.20 33.34 35.06 1233496
2023-10-18 35.01 35.36 33.38 33.78 870161
2023-10-19 34.00 34.37 33.22 33.62 903152
2023-10-20 33.22 33.52 31.87 33.00 953203
2023-10-23 32.94 34.13 32.17 33.25 618148
2023-10-24 33.87 34.09 33.26 33.90 1058077
2023-10-25 34.04 34.10 32.07 32.19 771415
2023-10-26 32.39 32.79 30.70 31.14 1032118
2023-10-27 31.38 32.23 31.27 31.63 480734
2023-10-30 31.98 32.55 30.30 31.08 1123980
2023-10-31 31.94 32.48 30.51 31.59 593842
2023-11-01 31.64 32.13 31.07 31.95 676272
2023-11-02 33.47 34.23 33.19 34.05 1097554
2023-11-03 34.75 36.39 34.20 35.92 1423558
2023-11-06 37.15 37.64 33.39 34.18 1389582
2023-11-07 34.05 35.24 33.23 33.70 2368149
2023-11-08 34.10 34.10 30.30 31.10 5171182
2023-11-09 31.43 31.94 30.81 31.53 1836094
2023-11-10 31.60 31.60 29.66 31.07 1739282
2023-11-13 31.00 31.51 30.00 31.36 1279018
2023-11-14 32.33 32.68 31.41 32.17 1478695
2023-11-15 32.66 34.26 32.48 33.83 1543915
2023-11-16 33.72 34.92 33.38 34.28 1172192
2023-11-17 34.42 34.42 32.91 34.12 1244859
2023-11-20 33.79 34.95 33.37 33.88 1261437
2023-11-21 33.82 34.91 33.33 33.41 1194940
2023-11-22 34.89 34.89 32.33 33.38 1598278
2023-11-24 32.84 34.80 32.81 34.27 832910
2023-11-27 34.00 35.75 33.48 33.59 1642533
2023-11-28 33.59 34.10 33.35 33.59 1009303
2023-11-29 33.83 34.61 33.44 34.00 1576853
2023-11-30 34.76 35.43 33.69 34.01 1593327
2023-12-01 33.58 36.62 33.50 36.22 1480919
2023-12-04 36.14 37.07 35.05 36.14 1386887
2023-12-05 35.80 36.28 35.69 36.06 779437
2023-12-06 36.56 37.48 35.81 36.37 1171328
2023-12-07 36.35 36.40 33.28 33.34 1814815
2023-12-08 33.00 33.69 31.78 32.24 2675745
2023-12-11 32.14 32.75 31.47 32.49 2440137
2023-12-12 33.80 39.00 33.32 38.87 17866515
2023-12-13 38.90 41.55 36.69 41.25 8786943
2023-12-14 41.70 41.99 39.88 40.62 2822278
2023-12-15 40.67 40.69 39.33 40.04 2096373
2023-12-18 39.50 43.18 39.15 41.49 3138647
2023-12-19 41.99 43.27 40.94 40.96 2597297
2023-12-20 40.90 42.49 40.51 41.10 2080567
2023-12-21 42.35 43.38 41.83 42.76 3291560
2023-12-22 43.00 43.25 41.72 41.92 1269551
2023-12-26 42.17 44.78 42.00 43.80 2511063
2023-12-27 44.39 44.86 43.21 44.44 1810989
2023-12-28 44.45 44.89 44.00 44.63 1266349
2023-12-29 44.54 45.08 42.85 42.98 1354561
2024-01-02 42.43 42.84 40.87 40.87 2352679
2024-01-03 40.23 40.72 39.05 39.47 2616701
2024-01-04 39.25 41.13 39.12 40.67 1399724
2024-01-05 40.21 42.42 39.81 41.15 1320187
2024-01-08 41.01 42.85 40.05 42.56 1491870
2024-01-09 42.20 43.21 41.84 42.52 994322
2024-01-10 42.29 42.66 41.56 42.27 907901
2024-01-11 41.97 43.59 41.61 42.94 1191022
2024-01-12 43.05 43.86 42.02 42.92 1047272
2024-01-16 43.30 44.23 42.65 43.70 1360385
2024-01-17 43.16 45.37 42.72 43.97 2521440
2024-01-18 44.62 45.56 43.51 45.47 1741354
2024-01-19 45.94 46.51 45.16 46.25 1577565
2024-01-22 46.45 47.94 46.42 47.86 1422085
2024-01-23 48.05 48.21 46.77 47.30 1323103
2024-01-24 47.79 48.69 47.49 47.84 1652929
2024-01-25 48.00 48.32 45.44 45.89 1836489
2024-01-26 46.14 46.49 44.80 45.80 1380327
2024-01-29 45.78 47.64 45.71 47.64 1392242
2024-01-30 47.30 47.85 46.79 47.69 853546
2024-01-31 47.60 48.27 46.56 46.80 1257844
2024-02-01 47.50 49.68 47.20 49.41 2383685
2024-02-02 49.00 49.95 48.14 49.93 1667356
2024-02-05 48.98 49.37 47.86 49.10 1275071
2024-02-06 49.23 50.70 47.68 49.80 1735321
2024-02-07 50.16 52.47 50.00 51.35 1842766
2024-02-08 51.64 53.48 51.10 52.77 2342918
2024-02-09 53.08 53.24 51.79 52.88 1918125
2024-02-12 52.78 54.87 52.51 53.68 1103371
2024-02-13 52.37 54.85 51.84 53.22 1368447
2024-02-14 54.12 54.73 52.90 53.97 1130124
2024-02-15 54.22 56.34 54.22 54.70 1554518
2024-02-16 54.30 55.54 54.09 54.63 1360356
2024-02-20 54.10 54.73 52.96 54.18 1135310
2024-02-21 50.73 51.25 48.10 48.51 4258345
2024-02-22 49.28 50.98 48.55 50.00 3288610
2024-02-23 50.49 51.31 48.75 51.00 1867288
2024-02-26 51.88 52.58 50.37 50.50 2744994
2024-02-27 54.29 58.22 52.81 56.66 7878423
2024-02-28 55.68 57.21 54.21 56.90 4659923
2024-02-29 58.77 59.84 57.11 58.41 4773715
2024-03-01 59.27 59.57 56.80 58.30 2517991
2024-03-04 58.54 59.25 56.40 57.97 3250728
2024-03-05 57.44 58.59 56.03 57.36 2485249
2024-03-06 58.30 60.61 57.92 59.25 3221050
2024-03-07 59.44 62.09 59.30 61.72 2730452
2024-03-08 63.00 65.76 62.83 63.34 3507250
2024-03-11 62.83 64.50 62.12 62.78 2003709
2024-03-12 62.90 66.22 62.53 65.84 2457408
2024-03-13 66.05 67.79 64.85 65.44 2931649
2024-03-14 66.28 66.81 62.95 63.70 2760325
2024-03-15 63.37 65.00 63.30 64.16 4535336
2024-03-18 64.90 65.44 60.70 62.05 3411361
2024-03-19 62.58 65.47 61.48 65.10 2736286
2024-03-20 64.91 69.04 64.63 68.32 3518469
2024-03-21 67.25 69.20 66.25 67.82 2607695
2024-03-22 67.50 69.16 66.80 67.96 1469276
2024-03-25 68.32 69.18 67.60 68.25 1279451
2024-03-26 68.52 69.66 67.90 68.22 1695660
2024-03-27 68.50 69.30 66.81 69.17 2614493
2024-03-28 70.00 71.50 69.51 70.05 1861987
2024-04-01 71.38 71.60 68.02 68.40 1998807
2024-04-02 65.88 66.50 64.01 65.75 2946124
2024-04-03 65.38 67.32 63.83 66.77 2769056
2024-04-04 67.35 68.19 63.25 63.33 2404295
2024-04-05 63.54 65.55 63.31 64.65 1315665
2024-04-08 64.89 65.40 64.24 64.94 889041
2024-04-09 64.55 64.88 59.29 60.28 4516205
2024-04-10 59.70 63.81 59.22 63.69 3645660
2024-04-11 64.23 66.67 63.81 66.38 2247652
2024-04-12 66.02 66.79 63.10 63.75 2029711
2024-04-15 64.03 65.30 61.44 61.75 2169537
2024-04-16 62.49 63.97 61.89 62.86 1408634
2024-04-17 63.45 63.85 60.26 61.56 1652066
2024-04-18 62.30 62.99 60.50 61.50 1063816
2024-04-19 61.25 61.96 58.69 59.67 1666477
2024-04-22 60.05 60.57 58.22 59.61 1434205
2024-04-23 60.25 62.45 60.09 61.19 1132650
2024-04-24 61.98 61.99 60.14 60.41 1061490
2024-04-25 59.59 63.15 59.02 62.59 2666728
2024-04-26 63.20 69.97 62.74 69.16 5833566
2024-04-29 69.22 70.84 67.80 70.59 2850533
2024-04-30 70.38 74.58 70.08 71.94 3569781
2024-05-01 71.12 71.99 66.60 67.45 3817261
2024-05-02 68.85 68.95 66.15 68.20 1475540
2024-05-03 70.05 72.63 69.28 72.17 2391388
2024-05-06 74.00 77.14 73.17 74.31 3117788
2024-05-07 74.00 75.90 72.02 74.24 2001282
2024-05-08 72.75 75.35 72.56 74.16 1177563
2024-05-09 73.99 76.30 73.17 75.38 1448494
2024-05-10 77.00 80.33 76.90 79.07 2775232
2024-05-13 79.09 79.09 75.00 76.39 2610990
2024-05-14 76.07 78.90 76.04 78.51 1913981
2024-05-15 79.35 79.46 77.10 78.63 1470416
2024-05-16 78.48 79.20 77.29 77.32 1476050
2024-05-17 78.11 78.11 75.41 77.28 1718389
2024-05-20 77.59 80.70 77.17 80.47 2059420
2024-05-21 80.88 81.74 77.54 78.22 2065440
2024-05-22 78.67 79.34 76.90 78.74 1775108
2024-05-23 79.97 79.97 76.34 77.60 1641742
2024-05-24 79.07 84.20 79.03 82.93 3402979
2024-05-28 85.85 86.25 81.78 82.40 8953166
2024-05-29 79.27 89.69 74.26 88.16 13457734
2024-05-30 87.35 96.93 86.66 93.15 10357851
2024-05-31 93.23 95.64 89.13 92.55 6131532
2024-06-03 89.50 91.96 86.00 88.00 4845663
2024-06-04 88.29 89.67 85.14 88.34 4191075
2024-06-05 89.35 92.53 87.04 92.04 2995929
2024-06-06 87.18 89.02 83.38 85.04 7824901
2024-06-07 84.66 86.73 84.13 85.04 3153853
2024-06-10 84.62 89.15 84.55 88.77 3532885
2024-06-11 87.75 90.00 85.86 89.90 2396571
2024-06-12 90.21 92.61 89.12 91.52 2700581
2024-06-13 92.40 93.18 89.75 92.52 2387529
2024-06-14 91.61 91.82 88.03 89.93 2501401
2024-06-17 90.05 94.78 89.19 93.94 3416189
2024-06-18 94.00 96.93 93.14 95.39 2560937
2024-06-20 95.75 97.64 90.62 92.23 3316402
2024-06-21 91.01 92.83 87.52 92.44 2746095
2024-06-24 91.80 93.39 89.57 90.90 2171972
2024-06-25 92.19 93.20 89.76 93.11 1961365
2024-06-26 92.86 94.60 90.35 91.79 2009256
2024-06-27 91.85 92.35 89.22 91.57 1729926
2024-06-28 91.74 94.10 91.19 92.75 5194704
2024-07-01 93.75 96.16 91.70 95.27 2812538
2024-07-02 94.50 95.98 92.82 94.59 1903398
2024-07-03 94.98 96.45 94.03 94.92 1193452
2024-07-05 95.51 95.51 93.30 94.99 1317986
2024-07-08 96.00 98.69 93.89 94.74 2882068
2024-07-09 94.47 95.85 89.16 90.24 3400206
2024-07-10 89.95 90.00 83.56 85.30 5916385
2024-07-11 85.69 87.97 83.86 85.19 2598238
2024-07-12 85.46 86.78 83.43 84.25 3446399
2024-07-15 84.50 87.30 83.91 86.63 2650827
2024-07-16 87.10 88.55 85.23 87.50 2245398
2024-07-17 85.15 87.30 80.50 81.48 3419396
2024-07-18 80.61 81.70 78.11 79.99 3209265
2024-07-19 79.99 81.55 79.01 79.99 1433529
2024-07-22 80.80 81.19 79.18 80.31 1454426
2024-07-23 80.75 83.82 80.54 82.59 1661873
2024-07-24 81.47 82.03 77.77 77.92 2002070
2024-07-25 78.14 79.05 76.07 78.23 1587778
2024-07-26 80.80 81.00 79.32 79.84 1735104
2024-07-29 80.35 83.98 79.90 82.47 2125443
2024-07-30 82.72 83.95 80.26 81.44 1626502
2024-07-31 83.46 84.65 82.14 84.22 1659853
2024-08-01 85.11 86.56 83.09 84.48 2900292
2024-08-02 80.65 82.25 77.00 81.24 2589472
2024-08-05 73.25 81.68 72.10 79.88 2249994
2024-08-06 81.00 84.19 79.00 82.67 1596788
2024-08-07 83.91 86.06 82.46 82.65 1516037
2024-08-08 82.82 84.25 79.70 83.98 2520566
2024-08-09 86.41 91.68 85.77 90.29 4379358
2024-08-12 90.00 91.35 89.01 89.91 1731898
2024-08-13 90.35 95.37 90.20 94.45 2349824
2024-08-14 94.29 96.39 93.06 95.76 1848099
2024-08-15 96.94 98.40 95.38 97.24 1757495
2024-08-16 96.70 99.50 96.70 98.96 1867241
2024-08-19 99.37 100.38 96.50 100.20 2237723
2024-08-20 100.20 101.20 96.93 98.21 1505301
2024-08-21 97.86 102.90 97.35 102.87 2442346
2024-08-22 102.96 104.84 101.80 101.98 6508773
2024-08-23 110.23 125.87 110.00 122.00 21800501
2024-08-26 123.41 128.18 121.88 125.80 10981806
2024-08-27 115.90 120.20 113.90 118.10 12333459
2024-08-28 117.85 119.92 116.44 118.44 4561164
2024-08-29 115.93 116.20 110.66 110.87 5440260
2024-08-30 112.00 114.04 110.30 114.04 2956045
2024-09-03 112.94 114.86 110.34 111.92 2644274
2024-09-04 110.31 114.68 110.31 113.97 2036834
2024-09-05 113.73 118.15 113.66 116.71 2370174
2024-09-06 117.52 118.42 113.13 116.13 2173344
2024-09-09 117.13 121.98 117.07 120.09 3779432
2024-09-10 120.56 122.27 118.41 119.73 2103950
2024-09-11 120.00 121.53 118.79 121.25 1917666
2024-09-12 121.25 126.24 119.90 125.47 3111515
2024-09-13 126.52 127.00 121.61 122.51 2879554
2024-09-16 122.74 123.85 120.25 122.85 2231174
2024-09-17 123.86 125.46 121.26 122.47 2151097
2024-09-18 123.00 126.14 122.61 124.30 1790153
2024-09-19 126.34 127.52 123.75 125.22 2077723
2024-09-20 125.23 129.50 124.75 128.79 8209735
2024-09-23 130.50 131.82 127.61 128.27 2509333
2024-09-24 128.13 129.06 126.11 127.44 1903834
2024-09-25 128.00 129.10 125.76 126.84 1811229
2024-09-26 127.90 128.88 126.02 127.12 1835583
2024-09-27 127.25 127.30 121.89 123.76 3181198
2024-09-30 123.30 125.25 120.10 123.85 3230611
2024-10-01 124.11 125.66 122.28 122.43 2235081
2024-10-02 121.00 123.35 118.62 122.92 1667434
2024-10-03 122.92 125.22 121.89 124.93 1406234
2024-10-04 126.50 128.59 125.59 126.60 1905220
2024-10-07 127.00 128.55 124.81 126.00 2111857
2024-10-08 126.79 133.54 126.70 131.99 3330217
2024-10-09 132.96 133.95 129.14 131.86 1670300
2024-10-10 130.86 131.74 128.80 130.24 1236786
2024-10-11 130.57 134.19 130.57 133.65 1648807
2024-10-14 134.68 135.57 132.01 134.75 2322478
2024-10-15 133.50 134.43 128.20 133.91 2484406
2024-10-16 134.81 134.88 131.05 134.16 1057568
2024-10-17 134.91 135.63 133.20 134.29 1269293
2024-10-18 134.79 135.86 133.80 135.34 1068834
2024-10-21 135.30 136.96 134.12 136.32 1432980
2024-10-22 135.64 136.42 134.78 136.27 1164375
2024-10-23 135.26 138.12 134.04 136.56 1512223
2024-10-24 138.00 139.50 137.46 138.65 2038486
2024-10-25 139.56 140.69 135.74 136.09 1937636
2024-10-28 137.00 141.25 136.97 138.47 1917332
2024-10-29 139.00 139.00 136.30 138.00 1644209
2024-10-30 136.51 136.81 132.33 133.82 2132656
2024-10-31 132.48 135.13 132.10 133.56 1360020
2024-11-01 133.90 134.87 129.51 131.53 2592250
2024-11-04 131.90 133.79 131.05 132.12 1166203
2024-11-05 132.65 136.69 132.44 132.52 1514429
2024-11-06 135.63 139.00 133.40 139.00 2017272
2024-11-07 139.67 141.62 137.88 141.38 2189722
2024-11-08 140.33 147.61 140.33 147.20 2296184
2024-11-11 151.16 151.56 146.81 147.80 2922210
2024-11-12 147.41 149.91 143.24 145.03 5322469
2024-11-13 168.16 172.43 146.05 147.30 13077015
2024-11-14 147.56 148.77 136.20 138.34 5909173
2024-11-15 137.75 142.09 135.01 141.38 3975464
2024-11-18 134.36 140.07 133.00 137.24 6324273
2024-11-19 136.21 143.08 136.10 141.25 4378955
2024-11-20 142.72 143.00 137.40 139.69 2366656
2024-11-21 140.10 145.20 137.27 144.80 3542551
2024-11-22 146.18 149.75 144.80 145.00 3637676
2024-11-25 148.00 148.00 140.78 142.54 3093201
2024-11-26 141.16 143.90 140.57 143.52 1931135
2024-11-27 143.93 144.35 139.86 141.20 1709557
2024-11-29 141.86 143.67 140.90 140.90 1054106
2024-12-02 141.07 146.60 140.65 140.85 2724778
2024-12-03 140.88 145.37 140.62 141.84 1726323
2024-12-04 143.33 147.86 142.51 147.60 2389699
2024-12-05 147.00 153.34 145.65 150.50 3344826
2024-12-06 151.06 151.91 145.88 150.88 2269787
2024-12-09 148.91 149.35 132.36 132.57 7639257
2024-12-10 133.51 135.26 126.14 127.39 5425782
2024-12-11 130.21 131.08 126.46 127.59 2704961
2024-12-12 126.75 128.59 125.30 125.37 1663648
2024-12-13 126.16 126.65 123.15 124.05 2470396
2024-12-16 124.50 127.05 123.57 126.79 2629986
2024-12-17 125.88 126.03 123.19 123.37 1926454
2024-12-18 125.00 125.34 116.11 117.20 3289206
2024-12-19 119.10 120.50 115.53 117.05 3151182
2024-12-20 114.85 120.77 114.25 119.05 2952530
2024-12-23 118.89 118.89 115.89 117.84 1635362
2024-12-24 117.40 118.70 116.80 118.52 687633
2024-12-26 117.35 117.66 115.72 116.49 1635083
2024-12-27 115.62 115.64 112.77 114.37 1854258
2024-12-30 111.78 113.52 110.59 111.52 2050524
2024-12-31 112.26 115.01 112.00 112.80 2044751
2025-01-02 113.38 117.47 112.29 115.18 2215115
2025-01-03 115.83 116.04 112.78 115.08 1879065
2025-01-06 117.07 120.77 116.26 118.88 3190563
2025-01-07 119.00 119.85 111.43 112.82 3108046
2025-01-08 112.82 116.11 112.26 114.59 1932707
2025-01-10 112.16 115.37 111.54 115.12 1406284
2025-01-13 112.50 113.32 109.23 111.03 2182867
2025-01-14 112.48 112.80 110.22 112.42 1333011
2025-01-15 116.00 116.86 113.31 115.61 1760659
2025-01-16 116.05 118.18 115.49 117.51 1747566
2025-01-17 119.20 119.74 116.63 118.23 1724247
2025-01-21 119.98 121.40 118.30 120.50 2302921
2025-01-22 122.36 126.48 120.06 123.39 2665882
2025-01-23 122.22 125.13 120.51 124.01 2208594
2025-01-24 123.81 125.56 123.13 124.88 1636921
2025-01-27 121.07 126.00 120.69 122.97 1801247
2025-01-28 123.68 126.14 121.55 125.96 1262165
2025-01-29 126.91 135.73 126.75 135.33 3869568
2025-01-30 136.71 140.00 136.20 138.95 1808547
2025-01-31 139.75 140.60 134.52 135.05 1705998
2025-02-03 130.75 138.52 128.57 137.32 2412951
2025-02-04 138.00 143.20 137.64 142.27 2187102
2025-02-05 142.50 143.01 139.33 142.90 1549105
2025-02-06 143.16 143.89 139.63 141.95 1187909
2025-02-07 142.28 144.49 137.67 138.40 1522903
2025-02-10 140.16 141.75 139.00 140.62 1247642
2025-02-11 139.49 139.62 130.76 130.87 2319575
2025-02-12 128.51 130.74 127.51 130.30 1848899
2025-02-13 132.68 134.89 128.94 130.50 1927693
2025-02-14 130.28 131.60 126.64 131.07 1595003
2025-02-18 131.23 134.73 129.40 133.31 1755660
2025-02-19 132.47 132.47 117.82 119.42 4462625
2025-02-20 118.71 119.21 114.64 118.60 2824614
2025-02-21 118.02 119.01 107.55 107.93 4391748
2025-02-24 108.80 108.98 101.28 104.22 4582106
2025-02-25 102.65 103.00 97.73 99.30 7747195
2025-02-26 101.30 101.59 94.55 98.96 9146946
2025-02-27 98.07 98.98 89.68 90.08 5333356
2025-02-28 90.30 95.41 88.75 95.03 5523120
2025-03-03 95.10 95.51 87.23 87.65 4299006
2025-03-04 85.23 87.37 81.68 86.25 5425319
2025-03-05 86.00 87.22 83.89 86.76 3691464
2025-03-06 84.01 87.17 82.21 82.65 5098506
2025-03-07 82.34 84.73 78.54 84.12 4108643
2025-03-10 81.01 83.27 77.80 80.44 4362102
2025-03-11 79.91 82.10 78.39 80.01 3331145
2025-03-12 81.80 83.70 80.09 82.38 2432461
2025-03-13 82.37 82.37 73.91 74.07 5008802
2025-03-14 75.85 78.65 75.50 77.48 3285511
2025-03-17 78.48 79.81 75.34 78.59 3092084
2025-03-18 77.37 77.87 75.60 76.78 2072833
2025-03-19 77.51 82.51 76.66 81.00 4364752
2025-03-20 82.62 86.67 81.70 84.66 5887320
2025-03-21 83.33 84.19 81.13 83.85 3610255
2025-03-24 87.34 90.49 86.40 90.33 3713050
2025-03-25 92.49 93.73 89.04 90.28 2926001
2025-03-26 89.58 90.17 85.50 86.67 2907858
2025-03-27 89.63 92.04 88.51 89.78 4354426

Explore More About CAVA

Coins representing dividend payouts and trends

CAVA Dividend History

Discover Cava Group Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CAVA Stock Split History

Discover Cava Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CAVA Historical Prices

Explore Cava Group Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.