-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
+1.40% -
3 MONTH PERFORMANCE
+36.96% -
6 MONTH PERFORMANCE
+77.58% -
YEAR-TO-DATE PERFORMANCE
+219.29% -
1 YEAR PERFORMANCE
+302.20%
CAVA Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/18/2024 | $134.35 | $137.24 (2.15%) | $140.07 | $133.00 | 6.30 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 |
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 |