CAVA Group, Inc. (CAVA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

79.07

+3.69

(+4.90%)

At close: 04:01PM EDT

79.05

-0.02

(-0.03%)

After hours:

07:59PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	77.00	80.33	76.90	79.07	79.07	2,770,700
09 May 2024	73.99	76.30	73.17	75.38	75.38	1,448,500
08 May 2024	72.75	75.35	72.56	74.16	74.16	1,177,600
07 May 2024	74.00	75.90	72.02	74.24	74.24	2,001,300
06 May 2024	74.00	77.14	73.17	74.31	74.31	3,117,800
03 May 2024	70.05	72.63	69.28	72.17	72.17	2,391,400
02 May 2024	68.85	68.95	66.15	68.20	68.20	1,475,500
01 May 2024	71.12	71.99	66.60	67.45	67.45	3,808,800
30 Apr 2024	70.38	74.58	70.08	71.94	71.94	3,569,800
29 Apr 2024	69.22	70.84	67.80	70.59	70.59	2,846,200
26 Apr 2024	63.20	69.97	62.74	69.16	69.16	5,833,600
25 Apr 2024	59.59	63.15	59.02	62.59	62.59	2,666,700
24 Apr 2024	61.98	61.99	60.15	60.41	60.41	1,061,500
23 Apr 2024	60.25	62.45	60.09	61.19	61.19	1,132,700
22 Apr 2024	60.05	60.57	58.22	59.61	59.61	1,434,000
19 Apr 2024	61.25	61.96	58.69	59.67	59.67	1,661,200
18 Apr 2024	62.30	62.99	60.50	61.50	61.50	1,063,800
17 Apr 2024	63.45	63.85	60.26	61.56	61.56	1,652,100
16 Apr 2024	62.49	63.97	61.89	62.86	62.86	1,408,600
15 Apr 2024	64.03	65.30	61.44	61.75	61.75	2,169,500
12 Apr 2024	66.02	66.79	63.10	63.75	63.75	2,026,000
11 Apr 2024	64.23	66.67	63.81	66.38	66.38	2,247,700
10 Apr 2024	59.70	63.81	59.22	63.69	63.69	3,645,700
09 Apr 2024	64.55	64.88	59.29	60.28	60.28	4,516,200
08 Apr 2024	64.89	65.40	64.24	64.94	64.94	889,000
05 Apr 2024	63.54	65.55	63.31	64.65	64.65	1,315,200
04 Apr 2024	67.35	68.19	63.25	63.33	63.33	2,404,300
03 Apr 2024	65.38	67.32	63.83	66.77	66.77	2,769,100
02 Apr 2024	65.88	66.50	64.01	65.75	65.75	2,946,100
01 Apr 2024	71.38	71.60	68.02	68.40	68.40	1,998,800
28 Mar 2024	70.00	71.50	69.51	70.05	70.05	1,860,400
27 Mar 2024	68.50	69.30	66.81	69.17	69.17	2,614,500
26 Mar 2024	68.52	69.66	67.90	68.22	68.22	1,695,700
25 Mar 2024	68.32	69.18	67.60	68.25	68.25	1,279,500
22 Mar 2024	67.50	69.16	66.80	67.96	67.96	1,468,800
21 Mar 2024	67.25	69.20	66.25	67.82	67.82	2,607,700
20 Mar 2024	64.91	69.04	64.63	68.32	68.32	3,518,500
19 Mar 2024	62.58	65.47	61.48	65.10	65.10	2,736,300
18 Mar 2024	64.90	65.44	60.70	62.05	62.05	3,411,400
15 Mar 2024	63.37	65.00	63.30	64.16	64.16	4,534,400
14 Mar 2024	66.28	66.81	62.95	63.70	63.70	2,760,300
13 Mar 2024	66.05	67.79	64.85	65.44	65.44	2,931,600
12 Mar 2024	62.90	66.22	62.53	65.84	65.84	2,457,400
11 Mar 2024	62.83	64.50	62.12	62.78	62.78	2,003,700
08 Mar 2024	63.00	65.76	62.83	63.34	63.34	3,505,300
07 Mar 2024	59.44	62.09	59.30	61.72	61.72	2,727,000
06 Mar 2024	58.30	60.61	57.92	59.25	59.25	3,221,100
05 Mar 2024	57.44	58.59	56.03	57.36	57.36	2,485,200
04 Mar 2024	58.54	59.25	56.40	57.97	57.97	3,250,700
01 Mar 2024	59.27	59.57	56.80	58.30	58.30	2,517,200
29 Feb 2024	58.77	59.84	57.11	58.41	58.41	4,773,700
28 Feb 2024	55.68	57.21	54.21	56.90	56.90	4,659,900
27 Feb 2024	54.29	58.22	52.81	56.66	56.66	7,878,400
26 Feb 2024	51.88	52.58	50.37	50.50	50.50	2,745,000
23 Feb 2024	50.49	51.31	48.75	51.00	51.00	1,867,300
22 Feb 2024	49.28	50.98	48.55	50.00	50.00	3,288,600
21 Feb 2024	50.73	51.25	48.10	48.51	48.51	4,258,300
20 Feb 2024	54.10	54.72	52.96	54.18	54.18	1,135,300
16 Feb 2024	54.30	55.54	54.09	54.63	54.63	1,353,900
15 Feb 2024	54.22	56.34	54.22	54.70	54.70	1,554,500
14 Feb 2024	54.12	54.73	52.90	53.97	53.97	1,129,900
13 Feb 2024	52.37	54.85	51.84	53.22	53.22	1,368,300
12 Feb 2024	52.78	54.87	52.51	53.68	53.68	1,103,400
09 Feb 2024	53.08	53.24	51.79	52.88	52.88	1,918,100
08 Feb 2024	51.64	53.48	51.10	52.77	52.77	2,342,900
07 Feb 2024	50.16	52.47	50.00	51.35	51.35	1,842,800
06 Feb 2024	49.23	50.70	47.68	49.80	49.80	1,732,000
05 Feb 2024	48.98	49.37	47.86	49.10	49.10	1,275,100
02 Feb 2024	49.00	49.95	48.14	49.93	49.93	1,665,400
01 Feb 2024	47.50	49.68	47.20	49.41	49.41	2,383,700
31 Jan 2024	47.60	48.27	46.56	46.80	46.80	1,257,600
30 Jan 2024	47.30	47.85	46.79	47.69	47.69	853,500
29 Jan 2024	45.78	47.64	45.71	47.64	47.64	1,392,000
26 Jan 2024	46.14	46.49	44.80	45.80	45.80	1,380,200
25 Jan 2024	48.00	48.32	45.44	45.89	45.89	1,836,500
24 Jan 2024	47.79	48.69	47.49	47.84	47.84	1,652,900
23 Jan 2024	48.05	48.21	46.77	47.30	47.30	1,323,100
22 Jan 2024	46.45	47.94	46.42	47.86	47.86	1,422,100
19 Jan 2024	45.94	46.51	45.16	46.25	46.25	1,576,500
18 Jan 2024	44.62	45.56	43.51	45.47	45.47	1,741,400
17 Jan 2024	43.16	45.37	42.72	43.97	43.97	2,521,400
16 Jan 2024	43.30	44.23	42.65	43.70	43.70	1,360,400
12 Jan 2024	43.05	43.86	42.02	42.92	42.92	1,047,000
11 Jan 2024	41.97	43.59	41.61	42.94	42.94	1,191,000
10 Jan 2024	42.29	42.66	41.56	42.27	42.27	907,900
09 Jan 2024	42.20	43.21	41.84	42.52	42.52	994,200
08 Jan 2024	41.01	42.85	40.05	42.56	42.56	1,491,900
05 Jan 2024	40.21	42.42	39.81	41.15	41.15	1,319,400
04 Jan 2024	39.25	41.13	39.12	40.67	40.67	1,399,700
03 Jan 2024	40.23	40.72	39.05	39.47	39.47	2,616,700
02 Jan 2024	42.43	42.84	40.87	40.87	40.87	2,352,700
29 Dec 2023	44.54	45.08	42.85	42.98	42.98	1,353,300
28 Dec 2023	44.45	44.89	44.00	44.63	44.63	1,266,300
27 Dec 2023	44.39	44.86	43.21	44.44	44.44	1,811,000
26 Dec 2023	42.17	44.78	42.00	43.80	43.80	2,511,100
22 Dec 2023	43.00	43.25	41.72	41.92	41.92	1,268,300
21 Dec 2023	42.35	43.38	41.83	42.76	42.76	3,291,600
20 Dec 2023	40.90	42.49	40.51	41.10	41.10	2,080,600
19 Dec 2023	41.99	43.27	40.94	40.96	40.96	2,597,300
18 Dec 2023	39.50	43.18	39.15	41.49	41.49	3,138,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD91,993.95-3,160.15(-3.32%)

CAVA Group, Inc. (CAVA)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
91,993.95
-3,160.15(-3.32%)