CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 80.88 | 81.74 | 80.21 | 81.42 | 81.42 | 615,410 |
| May 20, 2024 | 77.59 | 80.70 | 77.17 | 80.47 | 80.47 | 2,053,400 |
| May 17, 2024 | 78.11 | 78.11 | 75.41 | 77.28 | 77.28 | 1,718,400 |
| May 16, 2024 | 78.48 | 79.20 | 77.29 | 77.32 | 77.32 | 1,476,100 |
| May 15, 2024 | 79.35 | 79.46 | 77.10 | 78.63 | 78.63 | 1,470,400 |
| May 14, 2024 | 76.07 | 78.90 | 76.04 | 78.51 | 78.51 | 1,914,000 |
| May 13, 2024 | 79.09 | 79.09 | 75.00 | 76.39 | 76.39 | 2,611,000 |
| May 10, 2024 | 77.00 | 80.33 | 76.90 | 79.07 | 79.07 | 2,775,200 |
| May 09, 2024 | 73.99 | 76.30 | 73.17 | 75.38 | 75.38 | 1,448,500 |
| May 08, 2024 | 72.75 | 75.35 | 72.56 | 74.16 | 74.16 | 1,177,600 |
| May 07, 2024 | 74.00 | 75.90 | 72.02 | 74.24 | 74.24 | 2,001,300 |
| May 06, 2024 | 74.00 | 77.14 | 73.17 | 74.31 | 74.31 | 3,117,800 |
| May 03, 2024 | 70.05 | 72.63 | 69.28 | 72.17 | 72.17 | 2,391,400 |
| May 02, 2024 | 68.85 | 68.95 | 66.15 | 68.20 | 68.20 | 1,475,500 |
| May 01, 2024 | 71.12 | 71.99 | 66.60 | 67.45 | 67.45 | 3,808,800 |
| Apr 30, 2024 | 70.38 | 74.58 | 70.08 | 71.94 | 71.94 | 3,569,800 |
| Apr 29, 2024 | 69.22 | 70.84 | 67.80 | 70.59 | 70.59 | 2,846,200 |
| Apr 26, 2024 | 63.20 | 69.97 | 62.74 | 69.16 | 69.16 | 5,833,600 |
| Apr 25, 2024 | 59.59 | 63.15 | 59.02 | 62.59 | 62.59 | 2,666,700 |
| Apr 24, 2024 | 61.98 | 61.99 | 60.15 | 60.41 | 60.41 | 1,061,500 |
| Apr 23, 2024 | 60.25 | 62.45 | 60.09 | 61.19 | 61.19 | 1,132,700 |
| Apr 22, 2024 | 60.05 | 60.57 | 58.22 | 59.61 | 59.61 | 1,434,000 |
| Apr 19, 2024 | 61.25 | 61.96 | 58.69 | 59.67 | 59.67 | 1,661,200 |
| Apr 18, 2024 | 62.30 | 62.99 | 60.50 | 61.50 | 61.50 | 1,063,800 |
| Apr 17, 2024 | 63.45 | 63.85 | 60.26 | 61.56 | 61.56 | 1,652,100 |
| Apr 16, 2024 | 62.49 | 63.97 | 61.89 | 62.86 | 62.86 | 1,408,600 |
| Apr 15, 2024 | 64.03 | 65.30 | 61.44 | 61.75 | 61.75 | 2,169,500 |
| Apr 12, 2024 | 66.02 | 66.79 | 63.10 | 63.75 | 63.75 | 2,026,000 |
| Apr 11, 2024 | 64.23 | 66.67 | 63.81 | 66.38 | 66.38 | 2,247,700 |
| Apr 10, 2024 | 59.70 | 63.81 | 59.22 | 63.69 | 63.69 | 3,645,700 |
| Apr 09, 2024 | 64.55 | 64.88 | 59.29 | 60.28 | 60.28 | 4,516,200 |
| Apr 08, 2024 | 64.89 | 65.40 | 64.24 | 64.94 | 64.94 | 889,000 |
| Apr 05, 2024 | 63.54 | 65.55 | 63.31 | 64.65 | 64.65 | 1,315,200 |
| Apr 04, 2024 | 67.35 | 68.19 | 63.25 | 63.33 | 63.33 | 2,404,300 |
| Apr 03, 2024 | 65.38 | 67.32 | 63.83 | 66.77 | 66.77 | 2,769,100 |
| Apr 02, 2024 | 65.88 | 66.50 | 64.01 | 65.75 | 65.75 | 2,946,100 |
| Apr 01, 2024 | 71.38 | 71.60 | 68.02 | 68.40 | 68.40 | 1,998,800 |
| Mar 28, 2024 | 70.00 | 71.50 | 69.51 | 70.05 | 70.05 | 1,860,400 |
| Mar 27, 2024 | 68.50 | 69.30 | 66.81 | 69.17 | 69.17 | 2,614,500 |
| Mar 26, 2024 | 68.52 | 69.66 | 67.90 | 68.22 | 68.22 | 1,695,700 |
| Mar 25, 2024 | 68.32 | 69.18 | 67.60 | 68.25 | 68.25 | 1,279,500 |
| Mar 22, 2024 | 67.50 | 69.16 | 66.80 | 67.96 | 67.96 | 1,468,800 |
| Mar 21, 2024 | 67.25 | 69.20 | 66.25 | 67.82 | 67.82 | 2,607,700 |
| Mar 20, 2024 | 64.91 | 69.04 | 64.63 | 68.32 | 68.32 | 3,518,500 |
| Mar 19, 2024 | 62.58 | 65.47 | 61.48 | 65.10 | 65.10 | 2,736,300 |
| Mar 18, 2024 | 64.90 | 65.44 | 60.70 | 62.05 | 62.05 | 3,411,400 |
| Mar 15, 2024 | 63.37 | 65.00 | 63.30 | 64.16 | 64.16 | 4,534,400 |
| Mar 14, 2024 | 66.28 | 66.81 | 62.95 | 63.70 | 63.70 | 2,760,300 |
| Mar 13, 2024 | 66.05 | 67.79 | 64.85 | 65.44 | 65.44 | 2,931,600 |
| Mar 12, 2024 | 62.90 | 66.22 | 62.53 | 65.84 | 65.84 | 2,457,400 |
| Mar 11, 2024 | 62.83 | 64.50 | 62.12 | 62.78 | 62.78 | 2,003,700 |
| Mar 08, 2024 | 63.00 | 65.76 | 62.83 | 63.34 | 63.34 | 3,505,300 |
| Mar 07, 2024 | 59.44 | 62.09 | 59.30 | 61.72 | 61.72 | 2,727,000 |
| Mar 06, 2024 | 58.30 | 60.61 | 57.92 | 59.25 | 59.25 | 3,221,100 |
| Mar 05, 2024 | 57.44 | 58.59 | 56.03 | 57.36 | 57.36 | 2,485,200 |
| Mar 04, 2024 | 58.54 | 59.25 | 56.40 | 57.97 | 57.97 | 3,250,700 |
| Mar 01, 2024 | 59.27 | 59.57 | 56.80 | 58.30 | 58.30 | 2,517,200 |
| Feb 29, 2024 | 58.77 | 59.84 | 57.11 | 58.41 | 58.41 | 4,773,700 |
| Feb 28, 2024 | 55.68 | 57.21 | 54.21 | 56.90 | 56.90 | 4,659,900 |
| Feb 27, 2024 | 54.29 | 58.22 | 52.81 | 56.66 | 56.66 | 7,878,400 |
| Feb 26, 2024 | 51.88 | 52.58 | 50.37 | 50.50 | 50.50 | 2,745,000 |
| Feb 23, 2024 | 50.49 | 51.31 | 48.75 | 51.00 | 51.00 | 1,867,300 |
| Feb 22, 2024 | 49.28 | 50.98 | 48.55 | 50.00 | 50.00 | 3,288,600 |
| Feb 21, 2024 | 50.73 | 51.25 | 48.10 | 48.51 | 48.51 | 4,258,300 |
| Feb 20, 2024 | 54.10 | 54.72 | 52.96 | 54.18 | 54.18 | 1,135,300 |
| Feb 16, 2024 | 54.30 | 55.54 | 54.09 | 54.63 | 54.63 | 1,353,900 |
| Feb 15, 2024 | 54.22 | 56.34 | 54.22 | 54.70 | 54.70 | 1,554,500 |
| Feb 14, 2024 | 54.12 | 54.73 | 52.90 | 53.97 | 53.97 | 1,129,900 |
| Feb 13, 2024 | 52.37 | 54.85 | 51.84 | 53.22 | 53.22 | 1,368,300 |
| Feb 12, 2024 | 52.78 | 54.87 | 52.51 | 53.68 | 53.68 | 1,103,400 |
| Feb 09, 2024 | 53.08 | 53.24 | 51.79 | 52.88 | 52.88 | 1,918,100 |
| Feb 08, 2024 | 51.64 | 53.48 | 51.10 | 52.77 | 52.77 | 2,342,900 |
| Feb 07, 2024 | 50.16 | 52.47 | 50.00 | 51.35 | 51.35 | 1,842,800 |
| Feb 06, 2024 | 49.23 | 50.70 | 47.68 | 49.80 | 49.80 | 1,732,000 |
| Feb 05, 2024 | 48.98 | 49.37 | 47.86 | 49.10 | 49.10 | 1,275,100 |
| Feb 02, 2024 | 49.00 | 49.95 | 48.14 | 49.93 | 49.93 | 1,665,400 |
| Feb 01, 2024 | 47.50 | 49.68 | 47.20 | 49.41 | 49.41 | 2,383,700 |
| Jan 31, 2024 | 47.60 | 48.27 | 46.56 | 46.80 | 46.80 | 1,257,600 |
| Jan 30, 2024 | 47.30 | 47.85 | 46.79 | 47.69 | 47.69 | 853,500 |
| Jan 29, 2024 | 45.78 | 47.64 | 45.71 | 47.64 | 47.64 | 1,392,000 |
| Jan 26, 2024 | 46.14 | 46.49 | 44.80 | 45.80 | 45.80 | 1,380,200 |
| Jan 25, 2024 | 48.00 | 48.32 | 45.44 | 45.89 | 45.89 | 1,836,500 |
| Jan 24, 2024 | 47.79 | 48.69 | 47.49 | 47.84 | 47.84 | 1,652,900 |
| Jan 23, 2024 | 48.05 | 48.21 | 46.77 | 47.30 | 47.30 | 1,323,100 |
| Jan 22, 2024 | 46.45 | 47.94 | 46.42 | 47.86 | 47.86 | 1,422,100 |
| Jan 19, 2024 | 45.94 | 46.51 | 45.16 | 46.25 | 46.25 | 1,576,500 |
| Jan 18, 2024 | 44.62 | 45.56 | 43.51 | 45.47 | 45.47 | 1,741,400 |
| Jan 17, 2024 | 43.16 | 45.37 | 42.72 | 43.97 | 43.97 | 2,521,400 |
| Jan 16, 2024 | 43.30 | 44.23 | 42.65 | 43.70 | 43.70 | 1,360,400 |
| Jan 12, 2024 | 43.05 | 43.86 | 42.02 | 42.92 | 42.92 | 1,047,000 |
| Jan 11, 2024 | 41.97 | 43.59 | 41.61 | 42.94 | 42.94 | 1,191,000 |
| Jan 10, 2024 | 42.29 | 42.66 | 41.56 | 42.27 | 42.27 | 907,900 |
| Jan 09, 2024 | 42.20 | 43.21 | 41.84 | 42.52 | 42.52 | 994,200 |
| Jan 08, 2024 | 41.01 | 42.85 | 40.05 | 42.56 | 42.56 | 1,491,900 |
| Jan 05, 2024 | 40.21 | 42.42 | 39.81 | 41.15 | 41.15 | 1,319,400 |
| Jan 04, 2024 | 39.25 | 41.13 | 39.12 | 40.67 | 40.67 | 1,399,700 |
| Jan 03, 2024 | 40.23 | 40.72 | 39.05 | 39.47 | 39.47 | 2,616,700 |
| Jan 02, 2024 | 42.43 | 42.84 | 40.87 | 40.87 | 40.87 | 2,352,700 |
| Dec 29, 2023 | 44.54 | 45.08 | 42.85 | 42.98 | 42.98 | 1,353,300 |
| Dec 28, 2023 | 44.45 | 44.89 | 44.00 | 44.63 | 44.63 | 1,266,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.