CAVA Group, Inc. (CAVA) Charts

NYSE Currency in USD Disclaimer

$118.93

north_east $1.88 (1.61%)
Day's range
$114.3
Day's range
$120.76

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