NYSE : CAVA
CAVA Group, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 58.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CAVA Group, Inc. (CAVA) closed at 62.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 59.53 | 62.95 | 59 | 62.4 | 2,207,062 | +6.23% |
| 2026-10-30 | 59.21 | 60.33 | 58.085 | 58.74 | 2,331,555 | -0.79% |
| 2026-10-29 | 56.26 | 59.82 | 55.91 | 59.21 | 3,469,081 | +9.14% |
| 2026-10-28 | 52.04 | 56.745 | 52.04 | 54.25 | 3,410,667 | +4.61% |
| 2026-10-27 | 51.53 | 52.04 | 50.495 | 51.86 | 2,749,801 | +0.64% |
| 2026-10-26 | 53.86 | 53.86 | 50.33 | 51.53 | 3,110,242 | -3.65% |
| 2026-10-23 | 53.77 | 54.89 | 52.93 | 53.48 | 2,517,663 | -2.19% |
| 2026-10-22 | 53.85 | 55.84 | 53.36 | 54.68 | 2,772,571 | -0.58% |
| 2026-10-21 | 57 | 57.475 | 54.535 | 55 | 2,147,344 | -4.26% |
| 2026-10-20 | 58.31 | 58.6 | 56.92 | 57.45 | 2,762,946 | -0.78% |
| 2026-10-19 | 56.8 | 58.25 | 55.83 | 57.9 | 2,310,380 | +1.14% |
| 2026-10-16 | 55.6 | 58.54 | 55.6 | 57.25 | 4,239,709 | +3.34% |
| 2026-10-15 | 52.36 | 55.53 | 52.05 | 55.4 | 3,991,158 | +7.39% |
| 2026-10-14 | 52.38 | 52.9 | 51.01 | 51.59 | 2,367,625 | -2.62% |
| 2026-10-13 | 52.54 | 53.24 | 51.89 | 52.98 | 1,751,769 | +0.80% |
| 2026-10-12 | 52.7 | 53 | 50.67 | 52.56 | 2,866,334 | -2.01% |
| 2026-10-09 | 53.9 | 54.17 | 53.26 | 53.64 | 1,663,034 | -1.23% |
| 2026-10-08 | 53.33 | 54.74 | 52.15 | 54.31 | 3,937,231 | +4.30% |
| 2026-10-07 | 51.8 | 52.55 | 51.5 | 52.07 | 1,860,835 | -1.08% |
| 2026-10-06 | 54.25 | 54.68 | 52.125 | 52.64 | 4,085,899 | -2.70% |
| 2026-10-05 | 54.45 | 54.86 | 52.1 | 54.1 | 3,378,066 | -0.57% |
| 2026-10-02 | 55.06 | 55.46 | 53.74 | 54.41 | 2,820,795 | +0.02% |
| 2026-10-01 | 54.32 | 55.2 | 53.65 | 54.4 | 3,844,164 | +0.55% |
| 2026-09-30 | 53.67 | 54.99 | 52.921 | 54.1 | 3,717,323 | +1.81% |
| 2026-09-29 | 52.26 | 53.29 | 51.65 | 53.14 | 3,648,949 | +3.02% |
| 2026-09-28 | 51.01 | 52.81 | 51.01 | 51.58 | 2,895,699 | +0.00% |
| 2026-09-25 | 53.98 | 54.65 | 51.46 | 51.58 | 3,476,362 | -3.61% |
| 2026-09-24 | 52.7 | 53.6 | 52.485 | 53.51 | 1,942,587 | +0.77% |
| 2026-09-23 | 52.04 | 53.52 | 51.76 | 53.1 | 3,217,559 | +0.84% |
| 2026-09-22 | 52.81 | 55.41 | 52.66 | 52.66 | 4,850,766 | +1.27% |
| 2026-09-21 | 51.88 | 52.392 | 50.8 | 52 | 3,937,084 | +0.70% |
| 2026-09-18 | 52.055 | 52.71 | 50.92 | 51.64 | 5,864,098 | +0.84% |
| 2026-09-17 | 51.31 | 51.87 | 50.15 | 51.21 | 3,540,242 | +2.91% |
| 2026-09-16 | 50.89 | 51.65 | 49.675 | 49.76 | 6,029,391 | -0.46% |
| 2026-09-15 | 54.2 | 54.339 | 49.72 | 49.99 | 7,364,615 | -8.93% |
| 2026-09-14 | 55.25 | 56.25 | 54.29 | 54.89 | 4,054,058 | -1.77% |
| 2026-09-11 | 54.81 | 56.14 | 54.7 | 55.88 | 2,835,278 | +3.48% |
| 2026-09-10 | 55.99 | 55.99 | 53.91 | 54 | 4,163,494 | -4.44% |
| 2026-09-09 | 59.65 | 59.85 | 56.43 | 56.51 | 4,146,963 | -6.04% |
| 2026-09-08 | 61.19 | 61.22 | 59.34 | 60.14 | 2,883,859 | -1.02% |
| 2026-09-04 | 61.24 | 61.573 | 60.4 | 60.76 | 1,718,603 | -1.48% |
| 2026-09-03 | 62.95 | 63.19 | 60.818 | 61.67 | 1,800,198 | -0.19% |
| 2026-09-02 | 61 | 62.447 | 60.75 | 61.79 | 2,206,739 | +1.16% |
| 2026-09-01 | 65 | 65.25 | 61 | 61.08 | 3,111,137 | -7.10% |
| 2026-08-31 | 66.6 | 68.29 | 65.431 | 65.75 | 1,728,541 | -1.78% |
| 2026-08-28 | 67 | 68.495 | 66.3 | 66.94 | 1,495,644 | -0.01% |
| 2026-08-27 | 67.72 | 67.745 | 66.16 | 66.95 | 1,474,291 | -1.21% |
| 2026-08-26 | 69 | 69.604 | 67.21 | 67.77 | 1,780,970 | -2.19% |
| 2026-08-25 | 71.96 | 72.22 | 69.14 | 69.29 | 1,774,628 | -3.67% |
| 2026-08-24 | 74 | 74.47 | 71.74 | 71.93 | 3,283,820 | -2.31% |
| 2026-08-21 | 72.33 | 74.135 | 71.845 | 73.63 | 1,890,790 | +2.22% |
| 2026-08-20 | 71.07 | 72.95 | 70.518 | 72.03 | 1,923,303 | +0.64% |
| 2026-08-19 | 69.6 | 73.58 | 69.59 | 71.57 | 2,203,622 | +4.88% |
| 2026-08-18 | 70.45 | 70.685 | 68.01 | 68.24 | 1,946,478 | -3.91% |
| 2026-08-17 | 73.3 | 73.36 | 69.71 | 71.02 | 2,535,950 | -4.57% |
| 2026-08-14 | 73.25 | 75.647 | 72.865 | 74.42 | 3,588,408 | +3.10% |
| 2026-08-13 | 70.69 | 73.38 | 70.08 | 72.18 | 4,746,621 | +3.90% |
| 2026-08-12 | 69.46 | 71.7 | 67.03 | 69.47 | 11,599,117 | +14.24% |
| 2026-08-11 | 61.48 | 62.62 | 60.15 | 60.81 | 4,937,248 | -1.25% |
| 2026-08-10 | 62 | 62.7 | 60.21 | 61.58 | 4,051,742 | -1.35% |
| 2026-08-07 | 62 | 64.37 | 61.495 | 62.42 | 2,492,193 | +0.31% |
| 2026-08-06 | 64.99 | 64.99 | 62.18 | 62.23 | 3,762,494 | -5.95% |
| 2026-08-05 | 63.91 | 67.27 | 63.35 | 66.17 | 2,700,733 | +4.30% |
| 2026-08-04 | 64.15 | 66.06 | 63.13 | 63.44 | 3,415,360 | -1.60% |
| 2026-08-03 | 65.68 | 67.32 | 64.14 | 64.47 | 3,387,562 | -1.17% |
| 2026-07-31 | 65.62 | 66.62 | 65.11 | 65.23 | 2,155,463 | -1.82% |
| 2026-07-30 | 67.89 | 68.88 | 65.2 | 66.44 | 3,088,743 | +1.65% |
| 2026-07-29 | 65.08 | 67.23 | 64.5 | 65.36 | 3,038,416 | +0.55% |
| 2026-07-28 | 63.57 | 65.5 | 62.5 | 65 | 3,898,777 | +0.71% |
| 2026-07-27 | 63.22 | 64.94 | 61.736 | 64.54 | 4,462,329 | +4.08% |
| 2026-07-24 | 63.04 | 64.91 | 61.3 | 62.01 | 2,569,525 | -1.90% |
| 2026-07-23 | 61 | 63.28 | 60.893 | 63.21 | 3,937,892 | +1.38% |
| 2026-07-22 | 63.43 | 65.1 | 61.46 | 62.35 | 5,450,270 | -2.10% |
| 2026-07-21 | 62.3 | 64.73 | 61.86 | 63.69 | 3,952,361 | +0.28% |
| 2026-07-20 | 68.29 | 68.81 | 63.3 | 63.51 | 4,404,511 | -7.76% |
| 2026-07-17 | 68.65 | 71.35 | 68.193 | 68.85 | 2,431,938 | +1.10% |
| 2026-07-16 | 68.51 | 69.866 | 65.96 | 68.1 | 3,300,258 | -2.23% |
| 2026-07-15 | 71.6 | 74.41 | 69.55 | 69.65 | 3,417,210 | -0.46% |
| 2026-07-14 | 72.78 | 73.25 | 69.63 | 69.97 | 3,120,982 | -3.54% |
| 2026-07-13 | 72.55 | 73.2 | 70.97 | 72.54 | 3,419,770 | +0.50% |
| 2026-07-10 | 68.2 | 72.36 | 68.06 | 72.18 | 2,699,576 | +5.84% |
| 2026-07-09 | 67.48 | 69.41 | 66.61 | 68.2 | 2,353,074 | +0.90% |
| 2026-07-08 | 69.24 | 69.25 | 66.22 | 67.59 | 4,080,915 | -3.08% |
| 2026-07-07 | 71.48 | 72.55 | 68.77 | 69.74 | 2,884,527 | -3.02% |
| 2026-07-06 | 75.73 | 76.65 | 71.61 | 71.91 | 3,661,395 | -6.46% |
| 2026-07-02 | 79.66 | 79.755 | 75.74 | 76.88 | 2,310,981 | -3.63% |
| 2026-07-01 | 78.54 | 79.93 | 76.33 | 79.78 | 2,523,811 | +1.66% |
| 2026-06-30 | 82.5 | 82.86 | 78.173 | 78.48 | 2,090,987 | -4.14% |
| 2026-06-29 | 84.5 | 84.74 | 80.8 | 81.87 | 3,600,351 | -1.83% |
| 2026-06-26 | 81.21 | 85.73 | 80.802 | 83.4 | 2,164,165 | +0.12% |
| 2026-06-25 | 83.02 | 85.01 | 82.9 | 83.3 | 3,054,834 | +1.29% |
| 2026-06-24 | 77.56 | 82.3 | 76.78 | 82.24 | 2,449,618 | +6.02% |
| 2026-06-23 | 80.58 | 81.295 | 77.5 | 77.57 | 4,384,731 | -4.09% |
| 2026-06-22 | 88.7 | 88.7 | 80.85 | 80.88 | 2,688,739 | -9.31% |
| 2026-06-18 | 89.37 | 90.62 | 88 | 89.18 | 3,160,655 | +1.28% |
| 2026-06-17 | 87.225 | 90.5 | 86.01 | 88.05 | 2,657,728 | +0.86% |
| 2026-06-16 | 88.3 | 89.89 | 86.99 | 87.3 | 2,918,643 | -2.48% |
| 2026-06-15 | 90.17 | 91.63 | 88.05 | 89.52 | 4,752,950 | -1.62% |
| 2026-06-12 | 89 | 92.315 | 88.96 | 90.99 | 3,206,538 | +3.10% |
| 2026-06-11 | 81.85 | 88.495 | 79.8 | 88.25 | 3,629,013 | +8.20% |
| 2026-06-10 | 77.97 | 82.57 | 77.148 | 81.56 | 3,886,572 | +6.92% |
| 2026-06-09 | 74 | 77.2 | 73.36 | 76.28 | 3,479,058 | +3.61% |
| 2026-06-08 | 73 | 75.315 | 72.33 | 73.62 | 2,007,911 | +1.40% |
| 2026-06-05 | 71.5 | 73.36 | 71.199 | 72.6 | 1,918,343 | +1.18% |
| 2026-06-04 | 71.33 | 74.24 | 70.88 | 71.75 | 3,103,693 | +0.59% |
| 2026-06-03 | 71 | 71.65 | 69.33 | 71.33 | 2,891,286 | -1.53% |
| 2026-06-02 | 73.79 | 73.925 | 71.86 | 72.44 | 2,102,295 | -2.99% |
| 2026-06-01 | 77 | 77.89 | 73.58 | 74.67 | 2,922,624 | -3.85% |
| 2026-05-29 | 79.95 | 80.48 | 77.18 | 77.66 | 2,935,251 | -0.69% |
| 2026-05-28 | 81.25 | 82.02 | 77.13 | 78.2 | 3,300,102 | -4.87% |
| 2026-05-27 | 81.27 | 85.559 | 81.27 | 82.2 | 2,802,196 | +2.34% |
| 2026-05-26 | 80.36 | 81.06 | 78.777 | 80.32 | 2,367,625 | -0.12% |
| 2026-05-22 | 82.5 | 84.25 | 80.16 | 80.42 | 2,147,077 | -1.05% |
| 2026-05-21 | 79.6 | 81.99 | 76.06 | 81.27 | 3,414,525 | +0.92% |
| 2026-05-20 | 86.88 | 88.88 | 79.5 | 80.53 | 11,328,485 | +3.08% |
| 2026-05-19 | 79.46 | 79.71 | 76.875 | 78.12 | 7,581,125 | -2.22% |
| 2026-05-18 | 77.22 | 80.97 | 76.88 | 79.89 | 4,119,669 | +3.93% |
| 2026-05-15 | 75.44 | 77.88 | 75.07 | 76.87 | 1,940,050 | +1.03% |
| 2026-05-14 | 72.51 | 77.26 | 72.5 | 76.09 | 2,355,757 | +5.24% |
| 2026-05-13 | 76.87 | 77.61 | 72.05 | 72.3 | 3,154,028 | -6.32% |