Education
About Us
Working with TipRanks
Follow Us
CAVA Group, Inc. (CAVA)
NYSE:CAVA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 21, 2025
84.80
84.89
78.03
80.37
80.37
-6.55%
3,563,354
1.00
Apr 17, 2025
85.79
86.36
83.42
86.00
86.00
+0.51%
1,917,132
0.54
Apr 16, 2025
86.50
87.57
83.35
85.56
85.56
-3.14%
1,924,646
0.54
Apr 15, 2025
89.13
90.42
86.97
88.33
88.33
-0.80%
1,945,390
0.55
Apr 14, 2025
92.49
93.25
87.51
89.04
89.04
-1.14%
2,078,940
0.58
Apr 11, 2025
88.83
90.11
85.80
90.07
90.07
+1.46%
1,752,137
0.49
Apr 10, 2025
89.00
89.43
84.00
88.77
88.77
-3.46%
3,267,816
0.93
Apr 09, 2025
79.01
93.41
78.75
91.95
91.95
+17.19%
6,259,207
1.80
Apr 08, 2025
84.57
85.46
76.91
78.46
78.46
-1.06%
3,271,288
0.94
Apr 07, 2025
70.90
84.99
70.00
79.30
79.30
+5.47%
5,948,177
1.74
Apr 04, 2025
80.00
80.15
72.91
75.19
75.19
-10.68%
8,164,014
2.46
Apr 03, 2025
83.57
85.19
81.10
84.18
84.18
-6.83%
3,821,983
1.16
Apr 02, 2025
85.11
91.62
84.58
90.35
90.35
+3.61%
3,034,594
0.93
Apr 01, 2025
86.24
87.80
84.94
87.20
87.20
+0.91%
2,586,745
0.79
Mar 31, 2025
82.68
87.21
81.74
86.41
86.41
+0.65%
4,160,087
1.29
Mar 28, 2025
87.06
88.10
84.66
85.85
85.85
-2.87%
14,361,040
4.78
Mar 27, 2025
89.63
92.04
88.35
88.39
88.39
+1.98%
6,143,645
2.09
Mar 26, 2025
89.58
90.17
85.50
86.67
86.67
-4.00%
2,907,858
0.99
Mar 25, 2025
92.49
93.73
89.04
90.28
90.28
-0.06%
2,926,001
1.00
Mar 24, 2025
87.34
90.49
86.40
90.33
90.33
+7.73%
3,705,014
1.26
Mar 21, 2025
83.33
84.19
81.13
83.85
83.85
-0.96%
3,610,255
1.24
Mar 20, 2025
82.62
86.67
81.70
84.66
84.66
+4.52%
5,887,320
2.06
Mar 19, 2025
77.51
82.51
76.66
81.00
81.00
+5.50%
4,364,752
1.55
Mar 18, 2025
77.37
77.87
75.60
76.78
76.78
-2.30%
2,070,637
0.74
Mar 17, 2025
78.48
79.81
75.34
78.59
78.59
+1.43%
3,090,519
1.10
Mar 14, 2025
75.85
78.65
75.50
77.48
77.48
+4.60%
3,263,746
1.15
Mar 13, 2025
82.37
82.37
73.91
74.07
74.07
-10.09%
4,994,227
1.73
Mar 12, 2025
81.80
83.70
80.09
82.38
82.38
+2.96%
2,432,461
0.84
Mar 11, 2025
79.91
82.10
78.39
80.01
80.01
-0.53%
3,331,145
1.16
Mar 10, 2025
81.01
83.27
77.80
80.44
80.44
-4.37%
4,362,102
1.53
Mar 07, 2025
82.34
84.73
78.54
84.12
84.12
+1.78%
4,108,643
1.46
Mar 06, 2025
84.01
87.17
82.21
82.65
82.65
-4.74%
5,098,506
1.84
Mar 05, 2025
86.00
87.22
83.89
86.76
86.76
+0.59%
3,691,464
1.35
Mar 04, 2025
85.23
87.37
81.68
86.25
86.25
-1.60%
5,425,319
2.03
Mar 03, 2025
95.10
95.51
87.23
87.65
87.65
-7.77%
4,299,006
1.63
Feb 28, 2025
90.30
95.41
88.75
95.03
95.03
+5.50%
5,523,120
2.12
Feb 27, 2025
98.07
98.98
89.68
90.08
90.08
-8.97%
5,333,356
2.07
Feb 26, 2025
101.30
101.59
94.55
98.96
98.96
-0.34%
9,146,946
3.68
Feb 25, 2025
102.65
103.00
97.73
99.30
99.30
-4.72%
7,747,195
3.23
Feb 24, 2025
108.80
108.98
101.28
104.22
104.22
-3.44%
4,582,106
1.91
Feb 21, 2025
118.02
119.01
107.55
107.93
107.93
-9.00%
4,391,748
1.81
Feb 20, 2025
118.71
119.21
114.64
118.60
118.60
-0.69%
2,824,614
1.16
Feb 19, 2025
132.47
132.47
117.82
119.42
119.42
-10.42%
4,462,625
1.81
Feb 18, 2025
131.23
134.73
129.40
133.31
133.31
+1.71%
1,755,660
0.66
Feb 14, 2025
130.28
131.60
126.64
131.07
131.07
+0.44%
1,595,003
0.59
Feb 13, 2025
132.68
134.89
128.94
130.50
130.50
+0.15%
1,927,693
0.71
Feb 12, 2025
128.51
130.74
127.51
130.30
130.30
-0.44%
1,848,899
0.68
Feb 11, 2025
139.49
139.62
130.76
130.87
130.87
-6.93%
2,319,575
0.85
Feb 10, 2025
140.16
141.75
139.00
140.62
140.62
+1.60%
1,247,642
0.46
Feb 07, 2025
142.28
144.49
137.67
138.40
138.40
-2.50%
1,522,903
0.56
Rows: