Education
About Us
Working with TipRanks
Follow Us
CAVA Group, Inc. (CAVA)
NYSE:CAVA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
76.88
79.69
76.00
79.52
79.52
+3.18%
2,308,337
0.63
Mar 03, 2026
77.60
77.80
74.81
77.07
77.07
-1.81%
3,757,939
1.02
Mar 02, 2026
81.00
81.17
77.87
78.49
78.49
-4.83%
5,061,892
1.35
Feb 27, 2026
82.37
82.55
78.02
82.47
82.47
-2.68%
3,881,426
1.05
Feb 26, 2026
85.01
85.75
79.54
84.74
84.74
-1.09%
6,898,274
1.88
Feb 25, 2026
78.55
86.48
77.22
85.67
85.67
+26.36%
17,766,971
5.17
Feb 24, 2026
67.19
69.50
66.15
67.80
67.80
-0.80%
4,816,242
1.40
Feb 23, 2026
69.22
70.64
67.73
68.35
68.35
-2.51%
3,903,415
1.11
Feb 20, 2026
68.12
70.16
67.25
70.11
70.11
+2.44%
2,755,113
0.77
Feb 19, 2026
66.73
68.50
66.25
68.44
68.44
+1.05%
3,231,282
0.91
Feb 18, 2026
65.98
69.06
65.65
67.73
67.73
+6.98%
3,338,459
0.94
Feb 17, 2026
64.14
64.69
61.19
63.31
63.31
-0.30%
3,186,100
0.89
Feb 16, 2026
64.65
66.10
62.83
63.50
63.50
0.00%
0
0.00
Feb 13, 2026
64.65
66.10
62.83
63.50
63.50
-0.17%
2,956,291
0.81
Feb 12, 2026
68.54
69.30
63.20
63.61
63.61
-5.58%
2,407,517
0.65
Feb 11, 2026
69.99
71.24
67.04
67.37
67.37
-7.05%
2,601,374
0.71
Feb 10, 2026
72.45
72.86
68.81
68.93
68.93
-4.90%
2,519,193
0.68
Feb 09, 2026
70.67
72.98
69.01
72.48
72.48
+3.60%
3,547,159
0.95
Feb 06, 2026
65.09
70.35
64.56
69.96
69.96
+8.38%
4,810,989
1.28
Feb 05, 2026
65.71
66.23
63.20
64.55
64.55
-1.31%
3,114,831
0.79
Feb 04, 2026
59.45
65.53
59.45
65.41
65.41
+7.42%
4,292,579
1.08
Feb 03, 2026
59.55
61.19
58.25
60.89
60.89
+2.16%
3,035,014
0.76
Feb 02, 2026
60.03
60.88
59.00
59.60
59.60
-1.68%
3,500,518
0.87
Jan 30, 2026
62.45
62.97
60.53
60.62
60.62
-3.82%
2,881,664
0.69
Jan 29, 2026
62.19
63.37
61.04
63.03
63.03
+0.53%
2,830,153
0.67
Jan 28, 2026
64.40
65.35
62.63
62.70
62.70
+0.59%
2,746,805
0.65
Jan 27, 2026
62.50
62.83
60.82
62.33
62.33
-0.35%
2,621,976
0.62
Jan 26, 2026
65.63
65.63
62.07
62.55
62.55
-5.68%
4,183,566
1.00
Jan 23, 2026
66.94
67.90
65.51
66.32
66.32
+0.35%
2,763,138
0.66
Jan 22, 2026
67.60
68.39
65.77
66.09
66.09
-1.24%
3,507,244
0.85
Jan 21, 2026
69.59
69.69
65.18
66.92
66.92
-3.08%
5,001,216
1.22
Jan 20, 2026
70.00
72.60
68.83
69.05
69.05
-4.22%
5,391,618
1.33
Jan 19, 2026
71.97
72.18
70.67
72.09
72.09
0.00%
0
0.00
Jan 16, 2026
71.97
72.18
70.67
72.09
72.09
+0.13%
2,130,431
0.52
Jan 15, 2026
70.61
72.88
69.52
72.00
72.00
+2.03%
2,917,586
0.71
Jan 14, 2026
67.96
70.60
67.45
70.57
70.57
+2.99%
2,531,007
0.61
Jan 13, 2026
70.05
70.29
68.17
68.52
68.52
-3.08%
3,206,503
0.78
Jan 12, 2026
71.10
71.60
69.47
70.70
70.70
-0.23%
4,281,611
1.04
Jan 09, 2026
70.98
72.11
69.75
70.86
70.86
+1.81%
3,308,966
0.80
Jan 08, 2026
67.55
70.05
67.13
69.60
69.60
+2.50%
3,617,024
0.87
Jan 07, 2026
68.00
68.95
67.13
67.90
67.90
+1.18%
3,505,546
0.84
Jan 06, 2026
64.62
68.26
64.25
67.11
67.11
+5.72%
5,741,064
1.40
Jan 05, 2026
61.55
65.45
61.55
63.48
63.48
+4.84%
6,339,227
1.56
Jan 02, 2026
58.94
61.11
58.57
60.55
60.55
+3.17%
4,237,707
1.04
Dec 31, 2025
58.34
59.27
58.05
58.69
58.69
+0.60%
2,877,310
0.70
Dec 30, 2025
59.76
59.88
58.32
58.34
58.34
-2.70%
3,395,224
0.82
Dec 29, 2025
60.00
60.20
58.80
59.96
59.96
-0.32%
3,775,410
0.90
Dec 26, 2025
61.50
61.57
59.71
60.15
60.15
-2.54%
2,963,534
0.71
Dec 24, 2025
59.35
62.16
59.08
61.72
61.72
+3.99%
2,857,886
0.68
Dec 23, 2025
57.28
59.38
57.00
59.35
59.35
+2.26%
2,723,355
0.64
Rows: