Education
About Us
Working with TipRanks
Follow Us
CAVA Group, Inc. (CAVA)
NYSE:CAVA
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 22, 2025
57.14
58.47
57.00
58.04
58.04
+1.99%
2,937,507
0.69
Dec 19, 2025
56.01
57.27
54.70
56.91
56.91
+1.55%
4,725,615
1.11
Dec 18, 2025
54.80
57.16
54.39
56.04
56.04
+5.50%
5,118,549
1.20
Dec 17, 2025
52.07
54.53
52.01
53.12
53.12
+0.76%
2,930,748
0.69
Dec 16, 2025
52.17
53.97
52.00
52.72
52.72
+1.54%
2,336,182
0.54
Dec 15, 2025
52.76
53.48
51.52
51.92
51.92
-2.31%
2,920,508
0.68
Dec 12, 2025
53.48
55.60
52.94
53.15
53.15
+0.95%
4,228,378
0.98
Dec 11, 2025
53.52
54.60
52.49
52.65
52.65
-0.83%
2,702,278
0.62
Dec 10, 2025
52.98
53.30
51.21
53.09
53.09
+0.36%
3,344,643
0.77
Dec 09, 2025
53.35
53.93
52.82
52.90
52.90
-1.76%
3,042,450
0.70
Dec 08, 2025
53.54
53.98
52.62
53.85
53.85
+0.90%
2,482,139
0.57
Dec 05, 2025
54.33
54.58
52.59
53.37
53.37
-2.04%
3,448,034
0.78
Dec 04, 2025
55.35
55.87
54.07
54.48
54.48
-0.02%
2,836,085
0.64
Dec 03, 2025
52.89
55.71
52.75
54.49
54.49
+3.34%
5,319,458
1.22
Dec 02, 2025
51.60
53.36
51.46
52.73
52.73
+3.37%
4,573,129
1.05
Dec 01, 2025
48.86
52.28
48.76
51.01
51.01
+4.34%
7,620,117
1.78
Nov 28, 2025
50.05
50.42
48.84
48.89
48.89
-1.53%
1,318,588
0.31
Nov 26, 2025
49.00
51.15
48.70
49.65
49.65
+2.27%
4,609,349
1.08
Nov 25, 2025
46.81
48.65
46.26
48.55
48.55
+3.74%
3,571,652
0.84
Nov 24, 2025
48.50
49.14
46.49
46.80
46.80
-4.33%
4,668,874
1.10
Nov 21, 2025
44.47
50.07
43.87
48.92
48.92
+12.23%
9,216,121
2.20
Nov 20, 2025
46.16
46.38
43.41
43.59
43.59
-4.13%
5,258,744
1.27
Nov 19, 2025
45.74
46.21
44.74
45.47
45.47
+0.93%
3,097,458
0.74
Nov 18, 2025
45.16
45.90
44.26
45.05
45.05
-0.40%
4,293,134
1.03
Nov 17, 2025
47.00
47.00
44.71
45.23
45.23
-4.21%
4,509,794
1.09
Nov 14, 2025
47.16
48.20
46.21
47.22
47.22
-2.03%
3,623,648
0.87
Nov 13, 2025
49.00
50.09
47.61
48.20
48.20
-1.13%
3,273,884
0.79
Nov 12, 2025
50.51
50.70
48.23
48.75
48.75
-1.02%
4,023,758
0.94
Nov 11, 2025
49.39
49.47
47.56
49.25
49.25
-0.83%
3,114,420
0.63
Nov 10, 2025
49.30
50.28
48.16
49.66
49.66
+2.10%
4,364,860
0.86
Nov 07, 2025
45.80
49.16
45.57
48.64
48.64
+4.40%
5,612,807
1.12
Nov 06, 2025
50.20
50.35
46.57
46.59
46.59
-7.50%
6,045,004
1.21
Nov 05, 2025
51.26
54.54
49.62
50.37
50.37
-2.57%
12,518,150
2.58
Rows: