CAVA Group, Inc. (CAVA)
NYSE:CAVA
Want to see CAVA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
71.50
73.36
71.20
72.60
72.60
+1.18%
1,918,343
0.64
Jun 04, 2026
71.33
74.24
70.88
71.75
71.75
+0.59%
3,101,897
1.04
Jun 03, 2026
71.00
71.65
69.33
71.33
71.33
-1.53%
2,891,286
0.97
Jun 02, 2026
73.79
73.93
71.86
72.44
72.44
-2.99%
2,102,295
0.70
Jun 01, 2026
77.00
77.89
73.58
74.67
74.67
-3.85%
2,919,902
0.97
May 29, 2026
79.95
80.48
77.18
77.66
77.66
-0.69%
2,935,251
0.97
May 28, 2026
81.25
82.02
77.13
78.20
78.20
-4.87%
3,300,102
1.09
May 27, 2026
81.27
85.56
81.27
82.20
82.20
+2.34%
2,802,196
0.90
May 26, 2026
80.36
81.06
78.78
80.32
80.32
-0.12%
2,367,625
0.71
May 22, 2026
82.50
84.25
80.16
80.42
80.42
-1.05%
2,147,077
0.63
May 21, 2026
79.60
81.99
76.06
81.27
81.27
+0.92%
3,414,525
1.00
May 20, 2026
86.88
88.88
79.50
80.53
80.53
+3.08%
11,328,490
3.47
May 19, 2026
79.46
79.71
76.88
78.12
78.12
-2.22%
7,581,125
2.37
May 18, 2026
77.22
80.97
76.88
79.89
79.89
+3.93%
4,119,669
1.30
May 15, 2026
75.44
77.88
75.07
76.87
76.87
+1.03%
1,940,050
0.61
May 14, 2026
72.51
77.26
72.50
76.09
76.09
+5.24%
2,355,757
0.74
May 13, 2026
76.87
77.61
72.05
72.30
72.30
-6.32%
3,154,028
1.00
May 12, 2026
79.45
79.64
76.51
77.18
77.18
-3.51%
3,558,030
1.13
May 11, 2026
78.89
80.87
78.49
79.99
79.99
+0.74%
3,713,494
1.19
May 08, 2026
85.31
85.31
79.06
79.40
79.40
-6.00%
4,021,971
1.30
May 07, 2026
86.53
86.53
81.90
84.47
84.47
-5.63%
4,948,366
1.61
May 06, 2026
92.05
92.53
88.00
89.51
89.51
-0.92%
2,085,511
0.67
May 05, 2026
89.60
90.64
89.14
90.34
90.34
+1.29%
1,369,749
0.43
May 04, 2026
91.60
93.02
89.08
89.19
89.19
-1.97%
1,846,678
0.58
May 01, 2026
93.96
96.19
90.50
90.98
90.98
-2.60%
2,653,093
0.83
Apr 30, 2026
92.52
94.50
91.22
93.41
93.41
+2.52%
2,425,105
0.76
Apr 29, 2026
90.47
93.49
90.42
91.11
91.11
+0.08%
1,889,581
0.59
Apr 28, 2026
92.50
94.34
89.59
91.04
91.04
-3.39%
3,064,228
0.95
Apr 27, 2026
94.75
95.68
92.42
94.23
94.23
-1.52%
1,625,870
0.50
Apr 24, 2026
94.41
96.80
93.59
95.68
95.68
+2.76%
2,453,336
0.76
Apr 23, 2026
95.30
96.57
92.84
93.11
93.11
-3.76%
3,280,163
1.01
Apr 22, 2026
97.14
98.55
95.09
96.75
96.75
+0.50%
2,966,847
0.91
Apr 21, 2026
96.25
98.79
93.92
96.27
96.27
-1.15%
2,485,026
0.76
Apr 20, 2026
95.89
97.85
94.51
97.39
97.39
+2.75%
3,090,214
0.94
Apr 17, 2026
92.92
96.70
92.50
94.78
94.78
+3.88%
3,520,448
1.06
Apr 16, 2026
88.97
91.56
88.22
91.24
91.24
+3.17%
3,178,529
0.97
Apr 15, 2026
88.59
90.25
87.50
88.44
88.44
+0.29%
2,011,462
0.61
Apr 14, 2026
84.50
88.56
84.50
88.18
88.18
+4.71%
2,670,631
0.81
Apr 13, 2026
85.40
85.67
83.28
84.21
84.21
-0.86%
1,803,760
0.55
Apr 10, 2026
87.14
87.82
84.52
84.94
84.94
-1.40%
2,067,943
0.62
Apr 09, 2026
85.80
87.32
84.55
86.15
86.15
-0.07%
1,787,833
0.53
Apr 08, 2026
88.04
90.48
86.20
86.21
86.21
+3.34%
2,781,190
0.83
Apr 07, 2026
82.65
83.84
80.58
83.42
83.42
+1.57%
1,772,141
0.52
Apr 06, 2026
78.52
82.59
78.25
82.13
82.13
+3.14%
1,892,420
0.55
Apr 03, 2026
77.71
81.37
77.20
79.63
79.63
0.00%
0
0.00
Apr 02, 2026
77.71
81.37
77.20
79.63
79.63
-0.64%
2,808,206
0.79
Apr 01, 2026
82.26
83.44
79.00
80.14
80.14
-0.94%
2,382,628
0.66
Mar 31, 2026
79.27
81.74
77.99
80.90
80.90
+5.15%
2,762,652
0.77
Mar 30, 2026
75.28
79.04
75.00
76.94
76.94
+2.02%
2,717,525
0.75
Mar 27, 2026
77.72
78.02
72.63
75.42
75.42
-4.41%
3,854,885
1.07
Rows: