-
5 DAY PERFORMANCE
+2.25% -
1 MONTH PERFORMANCE
+8.51% -
3 MONTH PERFORMANCE
+33.32% -
6 MONTH PERFORMANCE
+95.89% -
YEAR-TO-DATE PERFORMANCE
+194.65% -
1 YEAR PERFORMANCE
+313.45%
CAVA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $126.50 | $126.60 (0.08%) | $128.59 | $125.59 | 1.89 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 |
| 09/20/2024 | $125.23 | $128.79 (2.84%) | $129.50 | $124.75 | 8.21 M | $14.70 B |
| 09/19/2024 | $126.34 | $125.22 (-0.89%) | $127.52 | $123.75 | 2.08 M | $14.29 B |
| 09/18/2024 | $123.00 | $124.30 (1.06%) | $126.14 | $122.61 | 1.79 M | $14.19 B |
| 09/17/2024 | $123.86 | $122.47 (-1.12%) | $125.46 | $121.26 | 2.15 M | $13.98 B |
| 09/16/2024 | $122.74 | $122.85 (0.09%) | $123.85 | $120.25 | 2.23 M | $14.02 B |
| 09/13/2024 | $126.52 | $122.51 (-3.17%) | $127.00 | $121.61 | 2.88 M | $13.98 B |
| 09/12/2024 | $121.25 | $125.47 (3.48%) | $126.24 | $119.90 | 3.11 M | $14.32 B |
| 09/11/2024 | $120.00 | $121.25 (1.04%) | $121.53 | $118.79 | 1.92 M | $13.84 B |
| 09/10/2024 | $120.56 | $119.73 (-0.69%) | $122.27 | $118.41 | 2.10 M | $13.66 B |
| 09/09/2024 | $117.13 | $120.09 (2.53%) | $121.98 | $117.07 | 3.78 M | $13.71 B |
| 09/06/2024 | $117.52 | $116.13 (-1.18%) | $118.42 | $113.13 | 2.17 M | $13.25 B |
| 09/05/2024 | $113.73 | $116.71 (2.62%) | $118.15 | $113.66 | 2.37 M | $13.32 B |
| 09/04/2024 | $110.31 | $113.97 (3.32%) | $114.68 | $110.31 | 2.04 M | $13.01 B |
| 09/03/2024 | $112.94 | $111.92 (-0.9%) | $114.86 | $110.34 | 2.64 M | $12.77 B |
| 08/30/2024 | $112.00 | $114.04 (1.82%) | $114.04 | $110.30 | 2.96 M | $13.02 B |
| 08/29/2024 | $115.93 | $110.87 (-4.36%) | $116.20 | $110.66 | 5.44 M | $12.65 B |
| 08/28/2024 | $117.85 | $118.44 (0.5%) | $119.92 | $116.44 | 4.56 M | $13.52 B |
| 08/27/2024 | $115.90 | $118.10 (1.9%) | $120.20 | $113.90 | 12.33 M | $13.48 B |
| 08/26/2024 | $123.41 | $125.80 (1.94%) | $128.18 | $121.88 | 10.98 M | $14.36 B |
| 08/23/2024 | $110.23 | $122.00 (10.68%) | $125.87 | $110.00 | 21.80 M | $13.92 B |
| 08/22/2024 | $102.96 | $101.98 (-0.95%) | $104.84 | $101.80 | 6.51 M | $11.64 B |
| 08/21/2024 | $97.86 | $102.87 (5.12%) | $102.90 | $97.35 | 2.44 M | $11.74 B |
| 08/20/2024 | $100.20 | $98.21 (-1.99%) | $101.20 | $96.93 | 1.51 M | $11.21 B |
| 08/19/2024 | $99.37 | $100.20 (0.84%) | $100.38 | $96.50 | 2.24 M | $11.44 B |
| 08/16/2024 | $96.70 | $98.96 (2.34%) | $99.50 | $96.70 | 1.87 M | $11.28 B |
| 08/15/2024 | $96.94 | $97.24 (0.31%) | $98.40 | $95.38 | 1.76 M | $11.08 B |
| 08/14/2024 | $94.29 | $95.76 (1.56%) | $96.39 | $93.06 | 1.85 M | $10.91 B |
| 08/13/2024 | $90.35 | $94.45 (4.54%) | $95.37 | $90.20 | 2.35 M | $10.76 B |
| 08/12/2024 | $90.00 | $89.91 (-0.1%) | $91.35 | $89.01 | 1.73 M | $10.25 B |
| 08/09/2024 | $86.41 | $90.29 (4.49%) | $91.68 | $85.77 | 4.38 M | $10.29 B |
| 08/08/2024 | $82.82 | $83.98 (1.4%) | $84.25 | $79.70 | 2.52 M | $9.57 B |
| 08/07/2024 | $83.91 | $82.65 (-1.5%) | $86.06 | $82.46 | 1.52 M | $9.42 B |
| 08/06/2024 | $81.00 | $82.67 (2.06%) | $84.19 | $79.00 | 1.60 M | $9.42 B |
| 08/05/2024 | $73.25 | $79.88 (9.05%) | $81.68 | $72.10 | 2.25 M | $9.10 B |
| 08/02/2024 | $80.65 | $81.24 (0.73%) | $82.25 | $77.00 | 2.59 M | $9.26 B |
| 08/01/2024 | $85.11 | $84.48 (-0.74%) | $86.56 | $83.09 | 2.90 M | $9.63 B |
| 07/31/2024 | $83.46 | $84.22 (0.91%) | $84.65 | $82.14 | 1.66 M | $9.60 B |
| 07/30/2024 | $82.72 | $81.44 (-1.55%) | $83.95 | $80.26 | 1.63 M | $9.28 B |
| 07/29/2024 | $80.35 | $82.47 (2.64%) | $83.98 | $79.90 | 2.13 M | $9.40 B |
| 07/26/2024 | $80.80 | $79.84 (-1.19%) | $81.00 | $79.32 | 1.74 M | $9.10 B |
| 07/25/2024 | $78.14 | $78.23 (0.12%) | $79.05 | $76.07 | 1.59 M | $8.92 B |
| 07/24/2024 | $81.47 | $77.92 (-4.36%) | $82.03 | $77.77 | 2.00 M | $8.88 B |
| 07/23/2024 | $80.75 | $82.59 (2.28%) | $83.82 | $80.54 | 1.66 M | $9.41 B |
| 07/22/2024 | $80.80 | $80.31 (-0.61%) | $81.19 | $79.18 | 1.45 M | $9.15 B |
| 07/19/2024 | $79.99 | $79.99 (0%) | $81.55 | $79.01 | 1.43 M | $9.12 B |
| 07/18/2024 | $80.61 | $79.99 (-0.77%) | $81.70 | $78.11 | 3.21 M | $9.12 B |
| 07/17/2024 | $85.15 | $81.48 (-4.31%) | $87.30 | $80.50 | 3.42 M | $9.29 B |
| 07/16/2024 | $87.10 | $87.50 (0.46%) | $88.55 | $85.23 | 2.25 M | $9.97 B |
| 07/15/2024 | $84.50 | $86.63 (2.52%) | $87.30 | $83.91 | 2.65 M | $9.87 B |
| 07/12/2024 | $85.46 | $84.25 (-1.42%) | $86.78 | $83.43 | 3.45 M | $9.60 B |
| 07/11/2024 | $85.69 | $85.19 (-0.58%) | $87.97 | $83.86 | 2.60 M | $9.71 B |
| 07/10/2024 | $89.95 | $85.30 (-5.17%) | $90.00 | $83.56 | 5.92 M | $9.72 B |
| 07/09/2024 | $94.47 | $90.24 (-4.48%) | $95.85 | $89.16 | 3.40 M | $10.28 B |
| 07/08/2024 | $96.00 | $94.74 (-1.31%) | $98.69 | $93.89 | 2.88 M | $10.80 B |
| 07/05/2024 | $95.51 | $94.99 (-0.54%) | $95.51 | $93.30 | 1.32 M | $10.83 B |