CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 94.98 | 96.45 | 94.03 | 94.92 | 94.92 | 1,193,500 |
| 02 Jul 2024 | 94.50 | 95.98 | 92.82 | 94.59 | 94.59 | 1,903,400 |
| 01 Jul 2024 | 93.75 | 96.16 | 91.70 | 95.27 | 95.27 | 2,812,500 |
| 28 Jun 2024 | 91.74 | 94.10 | 91.19 | 92.75 | 92.75 | 5,194,700 |
| 27 Jun 2024 | 91.85 | 92.35 | 89.22 | 91.57 | 91.57 | 1,729,900 |
| 26 Jun 2024 | 92.86 | 94.60 | 90.35 | 91.79 | 91.79 | 2,009,300 |
| 25 Jun 2024 | 92.19 | 93.20 | 89.76 | 93.11 | 93.11 | 1,961,400 |
| 24 Jun 2024 | 91.80 | 93.39 | 89.57 | 90.90 | 90.90 | 2,172,000 |
| 21 Jun 2024 | 91.01 | 92.83 | 87.52 | 92.44 | 92.44 | 2,746,100 |
| 20 Jun 2024 | 95.75 | 97.64 | 90.62 | 92.23 | 92.23 | 3,316,400 |
| 18 Jun 2024 | 94.00 | 96.93 | 93.14 | 95.39 | 95.39 | 2,560,900 |
| 17 Jun 2024 | 90.05 | 94.78 | 89.19 | 93.94 | 93.94 | 3,416,200 |
| 14 Jun 2024 | 91.61 | 91.82 | 88.03 | 89.93 | 89.93 | 2,501,400 |
| 13 Jun 2024 | 92.40 | 93.18 | 89.75 | 92.52 | 92.52 | 2,387,500 |
| 12 Jun 2024 | 90.21 | 92.61 | 89.12 | 91.52 | 91.52 | 2,700,600 |
| 11 Jun 2024 | 87.75 | 90.00 | 85.86 | 89.90 | 89.90 | 2,396,600 |
| 10 Jun 2024 | 84.62 | 89.15 | 84.55 | 88.77 | 88.77 | 3,532,900 |
| 07 Jun 2024 | 84.66 | 86.73 | 84.13 | 85.04 | 85.04 | 3,153,900 |
| 06 Jun 2024 | 87.18 | 89.02 | 83.38 | 85.04 | 85.04 | 7,824,900 |
| 05 Jun 2024 | 89.35 | 92.53 | 87.04 | 92.04 | 92.04 | 2,995,900 |
| 04 Jun 2024 | 88.29 | 89.67 | 85.14 | 88.34 | 88.34 | 4,191,100 |
| 03 Jun 2024 | 89.50 | 91.96 | 86.00 | 88.00 | 88.00 | 4,845,700 |
| 31 May 2024 | 93.23 | 95.64 | 89.13 | 92.55 | 92.55 | 6,131,500 |
| 30 May 2024 | 87.35 | 96.93 | 86.66 | 93.15 | 93.15 | 10,357,900 |
| 29 May 2024 | 79.27 | 89.69 | 74.26 | 88.16 | 88.16 | 13,457,700 |
| 28 May 2024 | 85.85 | 86.25 | 81.78 | 82.40 | 82.40 | 8,953,200 |
| 24 May 2024 | 79.07 | 84.20 | 79.03 | 82.93 | 82.93 | 3,373,500 |
| 23 May 2024 | 79.97 | 79.97 | 76.34 | 77.60 | 77.60 | 1,641,700 |
| 22 May 2024 | 78.67 | 79.34 | 76.90 | 78.74 | 78.74 | 1,775,100 |
| 21 May 2024 | 80.88 | 81.74 | 77.54 | 78.22 | 78.22 | 2,065,400 |
| 20 May 2024 | 77.59 | 80.70 | 77.17 | 80.47 | 80.47 | 2,059,400 |
| 17 May 2024 | 78.11 | 78.11 | 75.41 | 77.28 | 77.28 | 1,718,400 |
| 16 May 2024 | 78.48 | 79.20 | 77.29 | 77.32 | 77.32 | 1,476,100 |
| 15 May 2024 | 79.35 | 79.46 | 77.10 | 78.63 | 78.63 | 1,470,400 |
| 14 May 2024 | 76.07 | 78.90 | 76.04 | 78.51 | 78.51 | 1,914,000 |
| 13 May 2024 | 79.09 | 79.09 | 75.00 | 76.39 | 76.39 | 2,611,000 |
| 10 May 2024 | 77.00 | 80.33 | 76.90 | 79.07 | 79.07 | 2,775,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.