CAVA Group, Inc. (CAVA)
NYSE:CAVA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 26, 2026
80.93
82.87
78.73
78.90
78.90
-1.73%
2,868,625
0.79
Mar 25, 2026
86.41
87.00
79.10
80.29
80.29
-4.90%
4,987,134
1.40
Mar 24, 2026
86.01
86.67
84.17
84.43
84.43
-3.03%
2,690,561
0.75
Mar 23, 2026
86.30
90.68
86.01
87.07
87.07
+3.32%
2,696,338
0.75
Mar 20, 2026
87.18
87.87
83.19
84.27
84.27
-3.85%
3,250,343
0.90
Mar 19, 2026
87.53
89.71
84.17
87.64
87.64
-1.45%
3,264,345
0.90
Mar 18, 2026
89.90
91.83
88.84
88.93
88.93
-1.76%
3,018,192
0.83
Mar 17, 2026
87.50
91.31
87.40
90.52
90.52
+3.75%
3,808,464
1.06
Mar 16, 2026
82.38
87.76
82.25
87.25
87.25
+6.40%
3,927,261
1.09
Mar 13, 2026
81.13
83.34
80.68
82.00
82.00
+2.05%
2,315,304
0.64
Mar 12, 2026
80.19
82.07
79.01
80.35
80.35
-0.19%
2,446,331
0.67
Mar 11, 2026
80.02
80.75
77.01
80.50
80.50
+0.60%
2,216,593
0.61
Mar 10, 2026
81.50
82.22
79.75
80.02
80.02
-2.19%
3,303,600
0.91
Mar 09, 2026
77.91
81.88
76.27
81.81
81.81
+4.10%
2,673,179
0.74
Mar 06, 2026
76.66
78.91
74.80
78.59
78.59
-0.98%
3,196,102
0.88
Mar 05, 2026
79.54
81.84
77.68
79.37
79.37
-0.19%
3,092,049
0.85
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
Rows: