CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.33	54.58	52.59	53.37	53.37	-2.04%	3,309,423
Dec 4, 2025	55.35	55.87	54.07	54.48	54.48	-0.02%	2,823,196
Dec 3, 2025	52.89	55.71	52.75	54.49	54.49	3.34%	5,231,944
Dec 2, 2025	51.60	53.36	51.46	52.73	52.73	3.37%	4,326,184
Dec 1, 2025	48.86	52.28	48.76	51.01	51.01	4.34%	7,349,950
Nov 28, 2025	50.05	50.42	48.84	48.89	48.89	-1.53%	1,304,836
Nov 26, 2025	49.00	51.15	48.70	49.65	49.65	2.27%	4,585,950
Nov 25, 2025	46.81	48.65	46.26	48.55	48.55	3.74%	3,488,105
Nov 24, 2025	48.50	49.14	46.49	46.80	46.80	-4.33%	4,622,013
Nov 21, 2025	44.47	50.07	43.87	48.92	48.92	12.23%	9,192,464
Nov 20, 2025	46.16	46.38	43.41	43.59	43.59	-4.13%	5,257,956
Nov 19, 2025	45.74	46.21	44.74	45.47	45.47	0.93%	3,097,458
Nov 18, 2025	45.16	45.90	44.26	45.05	45.05	-0.40%	4,293,134
Nov 17, 2025	47.00	47.00	44.71	45.23	45.23	-4.21%	4,509,794
Nov 14, 2025	47.16	48.20	46.21	47.22	47.22	-2.03%	3,623,648
Nov 13, 2025	49.00	50.09	47.61	48.20	48.20	-1.13%	3,273,884
Nov 12, 2025	50.51	50.70	48.23	48.75	48.75	-1.02%	4,023,758
Nov 11, 2025	49.39	49.47	47.56	49.25	49.25	-0.83%	3,114,420
Nov 10, 2025	49.30	50.28	48.16	49.66	49.66	2.10%	4,364,860
Nov 7, 2025	45.80	49.16	45.57	48.64	48.64	4.40%	5,612,807
Nov 6, 2025	50.20	50.35	46.57	46.59	46.59	-7.50%	6,045,004
Nov 5, 2025	51.26	54.54	49.62	50.37	50.37	-2.57%	12,518,151
Nov 4, 2025	52.00	53.76	51.33	51.70	51.70	-1.73%	7,681,465
Nov 3, 2025	53.10	53.39	51.37	52.61	52.61	-2.08%	6,010,903
Oct 31, 2025	54.01	54.79	52.80	53.73	53.73	0.06%	4,876,040
Oct 30, 2025	54.93	56.02	53.32	53.70	53.70	-11.20%	10,667,737
Oct 29, 2025	61.50	62.25	59.90	60.47	60.47	-2.69%	5,538,462
Oct 28, 2025	62.97	63.15	61.65	62.14	62.14	-1.27%	2,449,532
Oct 27, 2025	63.80	63.87	61.86	62.94	62.94	-1.04%	3,190,563
Oct 24, 2025	65.24	65.77	63.54	63.60	63.60	-0.97%	1,898,281
Oct 23, 2025	64.08	64.91	63.52	64.22	64.22	-0.20%	2,142,563
Oct 22, 2025	65.87	66.35	63.50	64.35	64.35	-1.71%	2,026,633
Oct 21, 2025	62.21	66.10	62.04	65.47	65.47	5.11%	3,023,286
Oct 20, 2025	62.81	64.39	62.28	62.29	62.29	-0.91%	2,097,907
Oct 17, 2025	62.86	64.63	62.78	62.86	62.86	-0.79%	3,642,791
Oct 16, 2025	63.91	64.69	62.57	63.36	63.36	-0.67%	2,446,125
Oct 15, 2025	65.27	66.00	62.93	63.79	63.79	-1.42%	2,151,245
Oct 14, 2025	62.00	65.88	61.92	64.71	64.71	2.18%	3,578,971
Oct 13, 2025	62.62	64.68	62.52	63.33	63.33	1.90%	3,027,292
Oct 10, 2025	65.72	65.91	61.92	62.15	62.15	-4.43%	2,965,519
Oct 9, 2025	64.16	66.85	63.87	65.03	65.03	2.96%	7,178,515
Oct 8, 2025	62.00	64.18	61.41	63.16	63.16	2.48%	3,045,156
Oct 7, 2025	63.75	64.00	61.57	61.63	61.63	-3.40%	3,395,459
Oct 6, 2025	64.01	64.99	62.35	63.80	63.80	0.42%	2,930,723
Oct 3, 2025	63.21	64.15	61.04	63.53	63.53	0.46%	4,107,995
Oct 2, 2025	61.45	64.56	61.43	63.24	63.24	2.55%	4,578,941
Oct 1, 2025	60.00	62.01	59.97	61.67	61.67	2.09%	3,745,034
Sep 30, 2025	59.15	60.53	58.33	60.41	60.41	2.81%	5,537,200
Sep 29, 2025	62.97	63.25	58.53	58.76	58.76	-6.15%	8,250,527
Sep 26, 2025	62.68	63.11	61.36	62.61	62.61	-	3,355,165