5 DAY PERFORMANCE
-6.20%
1 MONTH PERFORMANCE
-17.87%
3 MONTH PERFORMANCE
-7.66%
6 MONTH PERFORMANCE
+28.66%
YEAR-TO-DATE PERFORMANCE
+176.71%
1 YEAR PERFORMANCE
+178.13%
CAVA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $114.85 | $119.05 (3.66%) | $120.77 | $114.25 | 2.95 M | $13.62 B |
| 12/19/2024 | $119.10 | $117.05 (-1.72%) | $120.50 | $115.53 | 3.15 M | $13.39 B |
| 12/18/2024 | $125.00 | $117.20 (-6.24%) | $125.34 | $116.11 | 3.29 M | $13.41 B |
| 12/17/2024 | $125.88 | $123.37 (-1.99%) | $126.03 | $123.19 | 1.93 M | $14.12 B |
| 12/16/2024 | $124.50 | $126.79 (1.84%) | $127.05 | $123.57 | 2.63 M | $14.51 B |
| 12/13/2024 | $126.16 | $124.05 (-1.67%) | $126.65 | $123.15 | 2.47 M | $14.20 B |
| 12/12/2024 | $126.75 | $125.37 (-1.09%) | $128.59 | $125.30 | 1.66 M | $14.35 B |
| 12/11/2024 | $130.21 | $127.59 (-2.01%) | $131.08 | $126.46 | 2.71 M | $14.60 B |
| 12/10/2024 | $133.51 | $127.39 (-4.58%) | $135.26 | $126.14 | 5.43 M | $14.58 B |
| 12/09/2024 | $148.91 | $132.57 (-10.97%) | $149.35 | $132.36 | 7.64 M | $15.17 B |
| 12/06/2024 | $151.06 | $150.88 (-0.12%) | $151.91 | $145.88 | 2.27 M | $17.27 B |
| 12/05/2024 | $147.00 | $150.50 (2.38%) | $153.34 | $145.65 | 3.34 M | $17.22 B |
| 12/04/2024 | $143.33 | $147.60 (2.98%) | $147.86 | $142.51 | 2.39 M | $16.89 B |
| 12/03/2024 | $140.88 | $141.84 (0.68%) | $145.37 | $140.62 | 1.73 M | $16.23 B |
| 12/02/2024 | $141.07 | $140.85 (-0.16%) | $146.60 | $140.65 | 2.72 M | $16.12 B |
| 11/29/2024 | $141.86 | $140.90 (-0.68%) | $143.67 | $140.90 | 1.05 M | $16.12 B |
| 11/27/2024 | $143.93 | $141.20 (-1.9%) | $144.35 | $139.86 | 1.71 M | $16.16 B |
| 11/26/2024 | $141.16 | $143.52 (1.67%) | $143.90 | $140.57 | 1.93 M | $16.42 B |
| 11/25/2024 | $148.00 | $142.54 (-3.69%) | $148.00 | $140.78 | 3.09 M | $16.31 B |
| 11/22/2024 | $146.18 | $145.00 (-0.81%) | $149.75 | $144.80 | 3.64 M | $16.59 B |
| 11/21/2024 | $140.10 | $144.80 (3.35%) | $145.20 | $137.27 | 3.54 M | $16.57 B |
| 11/20/2024 | $142.72 | $139.69 (-2.12%) | $143.00 | $137.40 | 2.37 M | $15.99 B |
| 11/19/2024 | $136.21 | $141.25 (3.7%) | $143.08 | $136.10 | 4.38 M | $16.16 B |
| 11/18/2024 | $134.35 | $137.24 (2.15%) | $140.07 | $133.00 | 6.32 M | $15.70 B |
| 11/15/2024 | $137.75 | $141.38 (2.64%) | $142.09 | $135.01 | 3.98 M | $16.18 B |
| 11/14/2024 | $147.56 | $138.34 (-6.25%) | $148.77 | $136.20 | 5.91 M | $15.83 B |
| 11/13/2024 | $168.16 | $147.30 (-12.4%) | $172.43 | $146.05 | 13.08 M | $16.86 B |
| 11/12/2024 | $147.41 | $145.03 (-1.61%) | $149.91 | $143.24 | 5.32 M | $16.60 B |
| 11/11/2024 | $151.16 | $147.80 (-2.22%) | $151.56 | $146.81 | 2.92 M | $16.91 B |
| 11/08/2024 | $140.33 | $147.20 (4.9%) | $147.61 | $140.33 | 2.30 M | $16.80 B |
| 11/07/2024 | $139.67 | $141.38 (1.22%) | $141.62 | $137.88 | 2.19 M | $16.14 B |
| 11/06/2024 | $135.63 | $139.00 (2.48%) | $139.00 | $133.40 | 2.02 M | $15.86 B |
| 11/05/2024 | $132.65 | $132.52 (-0.1%) | $136.69 | $132.44 | 1.51 M | $15.12 B |
| 11/04/2024 | $131.90 | $132.12 (0.17%) | $133.79 | $131.05 | 1.17 M | $15.08 B |
| 11/01/2024 | $133.90 | $131.53 (-1.77%) | $134.87 | $129.51 | 2.59 M | $15.01 B |
| 10/31/2024 | $132.48 | $133.56 (0.82%) | $135.13 | $132.10 | 1.36 M | $15.24 B |
| 10/30/2024 | $136.51 | $133.82 (-1.97%) | $136.81 | $132.33 | 2.13 M | $15.27 B |
| 10/29/2024 | $139.00 | $138.00 (-0.72%) | $139.00 | $136.30 | 1.64 M | $15.75 B |
| 10/28/2024 | $137.00 | $138.47 (1.07%) | $141.25 | $136.97 | 1.92 M | $15.80 B |
| 10/25/2024 | $139.56 | $136.09 (-2.49%) | $140.69 | $135.74 | 1.94 M | $15.53 B |
| 10/24/2024 | $138.00 | $138.65 (0.47%) | $139.50 | $137.46 | 2.04 M | $15.82 B |
| 10/23/2024 | $135.26 | $136.56 (0.96%) | $138.12 | $134.04 | 1.51 M | $15.59 B |
| 10/22/2024 | $135.64 | $136.27 (0.46%) | $136.42 | $134.78 | 1.16 M | $15.55 B |
| 10/21/2024 | $135.30 | $136.32 (0.75%) | $136.96 | $134.12 | 1.43 M | $15.56 B |
| 10/18/2024 | $134.79 | $135.34 (0.41%) | $135.86 | $133.80 | 1.07 M | $15.45 B |
| 10/17/2024 | $134.91 | $134.29 (-0.46%) | $135.63 | $133.20 | 1.27 M | $15.33 B |
| 10/16/2024 | $134.81 | $134.16 (-0.48%) | $134.88 | $131.05 | 1.06 M | $15.31 B |
| 10/15/2024 | $133.50 | $133.91 (0.31%) | $134.43 | $128.20 | 2.48 M | $15.28 B |
| 10/14/2024 | $134.68 | $134.75 (0.05%) | $135.57 | $132.01 | 2.32 M | $15.38 B |
| 10/11/2024 | $130.57 | $133.65 (2.36%) | $134.19 | $130.57 | 1.65 M | $15.25 B |
| 10/10/2024 | $130.86 | $130.24 (-0.47%) | $131.74 | $128.80 | 1.24 M | $14.86 B |
| 10/09/2024 | $132.96 | $131.86 (-0.83%) | $133.95 | $129.14 | 1.67 M | $15.05 B |
| 10/08/2024 | $126.79 | $131.99 (4.1%) | $133.54 | $126.70 | 3.33 M | $15.06 B |
| 10/07/2024 | $127.00 | $126.00 (-0.79%) | $128.55 | $124.81 | 2.11 M | $14.38 B |
| 10/04/2024 | $126.50 | $126.60 (0.08%) | $128.59 | $125.59 | 1.91 M | $14.45 B |
| 10/03/2024 | $122.92 | $124.93 (1.64%) | $125.22 | $121.89 | 1.41 M | $14.26 B |
| 10/02/2024 | $121.00 | $122.92 (1.59%) | $123.35 | $118.62 | 1.67 M | $14.03 B |
| 10/01/2024 | $124.11 | $122.43 (-1.35%) | $125.66 | $122.28 | 2.24 M | $13.97 B |
| 09/30/2024 | $123.30 | $123.85 (0.45%) | $125.25 | $120.10 | 3.23 M | $14.14 B |
| 09/27/2024 | $127.25 | $123.76 (-2.74%) | $127.30 | $121.89 | 3.18 M | $14.12 B |
| 09/26/2024 | $127.90 | $127.12 (-0.61%) | $128.88 | $126.02 | 1.84 M | $14.51 B |
| 09/25/2024 | $128.00 | $126.84 (-0.91%) | $129.10 | $125.76 | 1.81 M | $14.48 B |
| 09/24/2024 | $128.13 | $127.44 (-0.54%) | $129.06 | $126.11 | 1.90 M | $14.54 B |
| 09/23/2024 | $130.50 | $128.27 (-1.71%) | $131.82 | $127.61 | 2.51 M | $14.64 B |