CAVA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	66.80	72.55	65.70	70.45	70.45	-16.63%	41,422,331
Aug 12, 2025	83.89	85.15	82.60	84.50	84.50	2.67%	13,479,663
Aug 11, 2025	84.69	86.14	82.23	82.30	82.30	-3.23%	4,298,066
Aug 8, 2025	87.79	88.47	83.91	85.05	85.05	-4.33%	4,087,574
Aug 7, 2025	87.07	90.35	87.07	88.90	88.90	3.18%	3,303,139
Aug 6, 2025	87.36	87.45	85.57	86.16	86.16	-1.61%	2,085,963
Aug 5, 2025	87.08	89.00	86.70	87.57	87.57	-0.25%	2,334,655
Aug 4, 2025	84.90	88.46	84.10	87.79	87.79	4.14%	2,693,861
Aug 1, 2025	86.80	87.00	83.50	84.30	84.30	-4.22%	2,109,850
Jul 31, 2025	90.05	90.26	87.99	88.01	88.01	-2.56%	3,151,825
Jul 30, 2025	87.68	91.24	87.04	90.32	90.32	5.56%	4,137,208
Jul 29, 2025	87.22	87.64	84.60	85.56	85.56	-2.74%	3,030,508
Jul 28, 2025	88.35	89.72	87.83	87.97	87.97	-0.06%	2,373,160
Jul 25, 2025	86.39	88.16	85.63	88.02	88.02	2.04%	2,128,674
Jul 24, 2025	87.55	88.16	85.36	86.26	86.26	-5.92%	5,331,479
Jul 23, 2025	90.70	93.69	90.62	91.69	91.69	1.96%	3,438,421
Jul 22, 2025	87.66	90.43	87.50	89.93	89.93	2.86%	3,449,680
Jul 21, 2025	88.05	89.25	87.36	87.43	87.43	0.10%	2,722,167
Jul 18, 2025	87.20	87.64	85.60	87.34	87.34	0.66%	1,977,023
Jul 17, 2025	88.43	89.02	83.40	86.77	86.77	-2.48%	6,613,927
Jul 16, 2025	88.90	89.75	87.84	88.98	88.98	0.88%	2,213,837
Jul 15, 2025	90.63	91.29	87.45	88.20	88.20	-1.85%	3,912,880
Jul 14, 2025	90.98	91.83	89.12	89.86	89.86	-2.38%	2,857,070
Jul 11, 2025	90.61	92.24	90.30	92.05	92.05	0.66%	2,317,624
Jul 10, 2025	90.00	92.47	89.32	91.45	91.45	2.13%	4,254,540
Jul 9, 2025	88.46	90.04	87.29	89.54	89.54	2.25%	4,202,100
Jul 8, 2025	84.50	88.38	83.91	87.57	87.57	3.90%	4,074,067
Jul 7, 2025	86.00	86.45	83.39	84.28	84.28	-2.59%	4,406,026
Jul 3, 2025	83.29	87.45	82.65	86.52	86.52	4.61%	4,952,461
Jul 2, 2025	85.00	86.75	82.14	82.71	82.71	0.47%	5,675,968
Jul 1, 2025	83.55	83.72	80.11	82.32	82.32	-2.27%	4,720,967
Jun 30, 2025	79.44	85.24	79.20	84.23	84.23	8.14%	7,588,757
Jun 27, 2025	78.00	79.50	76.54	77.89	77.89	0.28%	6,880,798
Jun 26, 2025	74.20	77.98	72.36	77.67	77.67	4.97%	5,196,672
Jun 25, 2025	74.50	75.94	73.33	73.99	73.99	-0.32%	3,375,298
Jun 24, 2025	76.48	76.81	74.11	74.23	74.23	-1.36%	3,728,372
Jun 23, 2025	73.93	75.39	71.10	75.25	75.25	0.84%	4,445,132
Jun 20, 2025	74.88	75.71	73.85	74.62	74.62	0.23%	4,397,956
Jun 18, 2025	74.47	75.59	73.40	74.45	74.45	-0.35%	2,977,467
Jun 17, 2025	73.72	76.34	72.36	74.71	74.71	0.28%	4,748,531
Jun 16, 2025	74.91	77.40	74.36	74.50	74.50	-0.09%	3,241,677
Jun 13, 2025	76.12	77.29	73.86	74.57	74.57	-4.70%	4,979,463
Jun 12, 2025	76.00	78.64	75.82	78.25	78.25	1.85%	3,791,410
Jun 11, 2025	78.74	79.14	76.45	76.83	76.83	-1.90%	3,757,691
Jun 10, 2025	79.00	79.84	77.75	78.32	78.32	0.13%	3,260,806
Jun 9, 2025	79.50	80.44	78.04	78.22	78.22	-1.02%	2,627,856
Jun 6, 2025	79.04	79.72	77.54	79.03	79.03	0.89%	3,656,109
Jun 5, 2025	81.02	81.95	77.86	78.33	78.33	-4.52%	3,413,106
Jun 4, 2025	80.92	83.57	79.93	82.04	82.04	1.21%	3,265,351
Jun 3, 2025	81.83	82.47	79.36	81.06	81.06	-0.23%	3,377,275