5 DAY PERFORMANCE
-4.93%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
-26.31%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
-53.41%
CAVA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $62.19 | $63.03 (1.35%) | $63.37 | $61.04 | 2.83 M | $7.31 B |
| 01/28/2026 | $64.40 | $62.70 (-2.64%) | $65.35 | $62.63 | 2.75 M | $7.27 B |
| 01/27/2026 | $62.50 | $62.33 (-0.27%) | $62.83 | $60.82 | 2.62 M | $7.23 B |
| 01/26/2026 | $65.63 | $62.55 (-4.69%) | $65.63 | $62.07 | 4.18 M | $7.25 B |
| 01/23/2026 | $66.94 | $66.32 (-0.93%) | $67.90 | $65.51 | 2.76 M | $7.69 B |
| 01/22/2026 | $67.60 | $66.09 (-2.23%) | $68.39 | $65.77 | 3.51 M | $7.66 B |
| 01/21/2026 | $69.59 | $66.92 (-3.84%) | $69.69 | $65.18 | 5.00 M | $7.76 B |
| 01/20/2026 | $70.00 | $69.05 (-1.36%) | $72.60 | $68.83 | 5.40 M | $8.01 B |
| 01/16/2026 | $71.97 | $72.09 (0.17%) | $72.18 | $70.67 | 2.13 M | $8.36 B |
| 01/15/2026 | $70.61 | $72.00 (1.97%) | $72.88 | $69.52 | 2.92 M | $8.85 B |
| 01/14/2026 | $67.96 | $70.57 (3.84%) | $70.60 | $67.45 | 2.53 M | $8.67 B |
| 01/13/2026 | $70.05 | $68.52 (-2.18%) | $70.29 | $68.17 | 3.21 M | $8.42 B |
| 01/12/2026 | $71.10 | $70.70 (-0.56%) | $71.60 | $69.47 | 4.28 M | $8.69 B |
| 01/09/2026 | $70.98 | $70.86 (-0.17%) | $72.11 | $69.75 | 3.31 M | $8.71 B |
| 01/08/2026 | $67.55 | $69.60 (3.03%) | $70.05 | $67.13 | 3.62 M | $8.55 B |
| 01/07/2026 | $68.00 | $67.90 (-0.15%) | $68.95 | $67.13 | 3.51 M | $8.34 B |
| 01/06/2026 | $64.62 | $67.11 (3.85%) | $68.26 | $64.25 | 5.74 M | $8.25 B |
| 01/05/2026 | $61.55 | $63.48 (3.14%) | $65.45 | $61.55 | 6.34 M | $7.80 B |
| 01/02/2026 | $58.94 | $60.55 (2.73%) | $61.11 | $58.57 | 4.24 M | $7.44 B |
| 12/31/2025 | $58.34 | $58.69 (0.6%) | $59.27 | $58.05 | 2.88 M | $7.21 B |
| 12/30/2025 | $59.76 | $58.34 (-2.38%) | $59.88 | $58.32 | 3.40 M | $7.17 B |
| 12/29/2025 | $60.00 | $59.96 (-0.07%) | $60.20 | $58.80 | 3.78 M | $7.37 B |
| 12/26/2025 | $61.50 | $60.15 (-2.2%) | $61.57 | $59.71 | 2.96 M | $7.39 B |
| 12/24/2025 | $59.35 | $61.72 (3.99%) | $62.16 | $59.08 | 2.86 M | $7.58 B |
| 12/23/2025 | $57.28 | $59.35 (3.61%) | $59.38 | $57.00 | 2.72 M | $7.29 B |
| 12/22/2025 | $57.14 | $58.04 (1.58%) | $58.47 | $57.00 | 2.94 M | $7.13 B |
| 12/19/2025 | $56.01 | $56.91 (1.61%) | $57.27 | $54.70 | 4.73 M | $6.99 B |
| 12/18/2025 | $54.80 | $56.04 (2.26%) | $57.16 | $54.39 | 5.12 M | $6.89 B |
| 12/17/2025 | $52.07 | $53.12 (2.02%) | $54.53 | $52.01 | 2.93 M | $6.53 B |
| 12/16/2025 | $52.17 | $52.72 (1.05%) | $53.97 | $52.00 | 2.34 M | $6.48 B |
| 12/15/2025 | $52.76 | $51.92 (-1.59%) | $53.48 | $51.52 | 2.92 M | $6.38 B |
| 12/12/2025 | $53.48 | $53.15 (-0.62%) | $55.60 | $52.94 | 4.23 M | $6.53 B |
| 12/11/2025 | $53.52 | $52.65 (-1.63%) | $54.60 | $52.49 | 2.70 M | $6.47 B |
| 12/10/2025 | $52.98 | $53.09 (0.21%) | $53.30 | $51.21 | 3.34 M | $6.52 B |
| 12/09/2025 | $53.35 | $52.90 (-0.84%) | $53.93 | $52.82 | 3.04 M | $6.50 B |
| 12/08/2025 | $53.54 | $53.85 (0.58%) | $53.98 | $52.62 | 2.48 M | $6.62 B |
| 12/05/2025 | $54.33 | $53.37 (-1.77%) | $54.58 | $52.59 | 3.45 M | $6.56 B |
| 12/04/2025 | $55.35 | $54.48 (-1.57%) | $55.87 | $54.07 | 2.84 M | $6.70 B |
| 12/03/2025 | $52.89 | $54.49 (3.03%) | $55.71 | $52.75 | 5.32 M | $6.70 B |
| 12/02/2025 | $51.60 | $52.73 (2.19%) | $53.36 | $51.46 | 4.57 M | $6.48 B |
| 12/01/2025 | $48.86 | $51.01 (4.4%) | $52.28 | $48.76 | 7.62 M | $6.27 B |
| 11/28/2025 | $50.05 | $48.89 (-2.32%) | $50.42 | $48.84 | 1.32 M | $6.01 B |
| 11/26/2025 | $49.00 | $49.65 (1.33%) | $51.15 | $48.70 | 4.61 M | $5.76 B |
| 11/25/2025 | $46.81 | $48.55 (3.72%) | $48.65 | $46.26 | 3.57 M | $5.63 B |
| 11/24/2025 | $48.50 | $46.80 (-3.51%) | $49.14 | $46.49 | 4.67 M | $5.43 B |
| 11/21/2025 | $44.47 | $48.92 (10.01%) | $50.07 | $43.87 | 9.22 M | $5.67 B |
| 11/20/2025 | $46.16 | $43.59 (-5.57%) | $46.38 | $43.41 | 5.26 M | $5.05 B |
| 11/19/2025 | $45.74 | $45.47 (-0.59%) | $46.21 | $44.74 | 3.10 M | $5.27 B |
| 11/18/2025 | $45.16 | $45.05 (-0.24%) | $45.90 | $44.26 | 4.29 M | $5.22 B |
| 11/17/2025 | $47.00 | $45.23 (-3.77%) | $47.00 | $44.71 | 4.51 M | $5.24 B |
| 11/14/2025 | $47.16 | $47.22 (0.13%) | $48.20 | $46.21 | 3.62 M | $5.48 B |
| 11/13/2025 | $49.00 | $48.20 (-1.63%) | $50.09 | $47.61 | 3.27 M | $5.59 B |
| 11/12/2025 | $50.51 | $48.75 (-3.48%) | $50.70 | $48.23 | 4.02 M | $5.65 B |
| 11/11/2025 | $49.39 | $49.25 (-0.28%) | $49.47 | $47.56 | 3.11 M | $5.71 B |
| 11/10/2025 | $49.30 | $49.66 (0.73%) | $50.28 | $48.16 | 4.36 M | $5.76 B |
| 11/07/2025 | $45.80 | $48.64 (6.2%) | $49.16 | $45.57 | 5.61 M | $5.64 B |
| 11/06/2025 | $50.20 | $46.59 (-7.19%) | $50.35 | $46.57 | 6.05 M | $5.40 B |
| 11/05/2025 | $51.26 | $50.37 (-1.74%) | $54.54 | $49.62 | 12.52 M | $5.84 B |
| 11/04/2025 | $52.00 | $51.70 (-0.58%) | $53.76 | $51.33 | 7.68 M | $6.00 B |
| 11/03/2025 | $53.10 | $52.61 (-0.92%) | $53.39 | $51.37 | 6.01 M | $6.10 B |
| 10/31/2025 | $54.01 | $53.73 (-0.52%) | $54.79 | $52.80 | 4.88 M | $6.22 B |
| 10/30/2025 | $54.93 | $53.70 (-2.24%) | $56.02 | $53.32 | 10.67 M | $6.22 B |
| 10/29/2025 | $61.50 | $60.47 (-1.67%) | $62.25 | $59.90 | 5.54 M | $7.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
