• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,414.43
  • 0.51 %
  • $193.58
  • FTSE
  • $8,085.23
  • -0.3 %
  • -$24.09
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
CAVA Group, Inc. (CAVA) Charts

CAVA Group, Inc. (CAVA) Charts

NYSE Currency in USD Disclaimer

Stock Price

$137.23

-$4.16

(-2.94%)

Day's range
$133
Day's range
$140.06
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.