Education
About Us
Working with TipRanks
Follow Us
CAVA Group, Inc. (CAVA)
NYSE:CAVA
Time Period
1Y
Events
Historical Prices
Rows:
Sep 16, 2025
62.90
64.12
62.26
63.08
63.08
+0.86%
4,164,030
0.89
Sep 15, 2025
63.06
63.79
62.33
62.54
62.54
-1.71%
5,226,792
1.12
Sep 12, 2025
64.33
64.65
63.17
63.63
63.63
-1.07%
3,307,710
0.71
Sep 11, 2025
65.01
65.64
63.70
64.32
64.32
-1.29%
4,549,587
0.98
Sep 10, 2025
65.02
66.50
64.50
65.16
65.16
-0.18%
2,954,163
0.63
Sep 09, 2025
65.89
65.89
63.80
65.28
65.28
-0.09%
4,671,109
1.01
Sep 08, 2025
66.66
66.86
64.12
65.34
65.34
-1.94%
4,350,330
0.94
Sep 05, 2025
66.02
67.88
65.78
66.63
66.63
+1.02%
2,996,992
0.65
Sep 04, 2025
66.00
66.38
65.20
65.96
65.96
+0.08%
2,602,064
0.56
Sep 03, 2025
65.54
67.48
65.04
65.91
65.91
+0.52%
3,032,658
0.65
Sep 02, 2025
66.70
67.52
65.30
65.57
65.57
-2.93%
3,529,228
0.76
Aug 29, 2025
67.81
68.20
66.40
67.55
67.55
-0.97%
2,932,426
0.63
Aug 28, 2025
68.30
68.91
67.65
68.21
68.21
+0.69%
2,140,768
0.46
Aug 27, 2025
66.69
68.56
66.63
67.74
67.74
+1.07%
2,793,711
0.60
Aug 26, 2025
65.68
68.23
65.03
67.02
67.02
+2.40%
4,799,209
1.03
Aug 25, 2025
67.78
68.01
65.40
65.45
65.45
-4.49%
4,901,390
1.06
Aug 22, 2025
67.55
69.87
67.14
68.53
68.53
+1.78%
3,328,333
0.72
Aug 21, 2025
68.35
68.50
66.12
67.33
67.33
-1.78%
3,895,024
0.84
Aug 20, 2025
67.78
68.68
66.02
68.55
68.55
+0.15%
3,575,168
0.77
Aug 19, 2025
70.09
70.52
68.24
68.45
68.45
-1.92%
3,053,544
0.65
Aug 18, 2025
69.04
70.50
68.30
69.79
69.79
-0.16%
4,252,730
0.89
Aug 15, 2025
69.56
70.27
68.52
69.90
69.90
+1.41%
4,837,084
1.01
Aug 14, 2025
69.81
70.50
67.01
68.93
68.93
-2.16%
12,335,320
2.65
Aug 13, 2025
66.80
72.55
65.70
70.45
70.45
-16.63%
41,571,020
10.28
Aug 12, 2025
83.89
85.15
82.60
84.50
84.50
+2.67%
13,479,660
3.48
Aug 11, 2025
84.69
86.14
82.23
82.30
82.30
-3.23%
4,298,066
1.12
Aug 08, 2025
87.79
88.47
83.91
85.05
85.05
-4.33%
4,087,574
1.08
Aug 07, 2025
87.07
90.35
87.07
88.90
88.90
+3.18%
3,303,139
0.87
Aug 06, 2025
87.36
87.45
85.57
86.16
86.16
-1.61%
2,085,963
0.55
Aug 05, 2025
87.08
89.00
86.70
87.57
87.57
-0.25%
2,334,655
0.62
Aug 04, 2025
84.90
88.46
84.10
87.79
87.79
+4.14%
2,693,861
0.71
Aug 01, 2025
86.80
87.00
83.50
84.30
84.30
-4.22%
2,109,850
0.55
Jul 31, 2025
90.05
90.26
87.99
88.01
88.01
-2.56%
3,151,825
0.83
Jul 30, 2025
87.68
91.24
87.04
90.32
90.32
+5.56%
4,137,208
1.10
Jul 29, 2025
87.22
87.64
84.60
85.56
85.56
-2.74%
3,030,508
0.81
Jul 28, 2025
88.35
89.72
87.83
87.97
87.97
-0.06%
2,373,160
0.63
Jul 25, 2025
86.39
88.16
85.63
88.02
88.02
+2.04%
2,128,674
0.57
Jul 24, 2025
87.55
88.16
85.36
86.26
86.26
-5.92%
5,331,479
1.44
Jul 23, 2025
90.70
93.69
90.62
91.69
91.69
+1.96%
3,438,421
0.93
Jul 22, 2025
87.66
90.43
87.50
89.93
89.93
+2.86%
3,449,680
0.93
Jul 21, 2025
88.05
89.25
87.36
87.43
87.43
+0.10%
2,722,167
0.74
Jul 18, 2025
87.20
87.64
85.60
87.34
87.34
+0.66%
1,977,023
0.54
Jul 17, 2025
88.43
89.02
83.40
86.77
86.77
-2.48%
6,613,927
1.83
Jul 16, 2025
88.90
89.75
87.84
88.98
88.98
+0.88%
2,213,837
0.61
Jul 15, 2025
90.63
91.29
87.45
88.20
88.20
-1.85%
3,912,880
1.10
Jul 14, 2025
90.98
91.83
89.12
89.86
89.86
-2.38%
2,857,070
0.80
Jul 11, 2025
90.61
92.24
90.30
92.05
92.05
+0.66%
2,317,624
0.64
Jul 10, 2025
90.00
92.47
89.32
91.45
91.45
+2.13%
4,254,540
1.17
Jul 09, 2025
88.46
90.04
87.29
89.54
89.54
+2.25%
4,202,100
1.15
Jul 08, 2025
84.50
88.38
83.91
87.57
87.57
+3.90%
4,074,067
1.10
Rows: