CAVA Group, Inc. (CAVA)
NYSE:CAVA
Want to see CAVA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
81.21
85.73
80.80
83.40
83.40
+0.12%
2,164,165
0.73
Jun 25, 2026
83.02
85.01
82.90
83.30
83.30
+1.29%
3,054,834
1.03
Jun 24, 2026
77.56
82.30
76.78
82.24
82.24
+6.02%
2,449,618
0.81
Jun 23, 2026
80.58
81.30
77.50
77.57
77.57
-4.09%
4,384,731
1.46
Jun 22, 2026
88.70
88.70
80.85
80.88
80.88
-9.31%
2,688,739
0.90
Jun 18, 2026
89.37
90.62
88.00
89.18
89.18
+1.28%
2,970,623
0.99
Jun 17, 2026
87.23
90.50
86.01
88.05
88.05
+0.86%
2,657,728
0.88
Jun 16, 2026
88.30
89.89
86.99
87.30
87.30
-2.48%
2,915,325
0.97
Jun 15, 2026
90.17
91.63
88.05
89.52
89.52
-1.62%
4,748,018
1.59
Jun 12, 2026
89.00
92.32
88.96
90.99
90.99
+3.10%
3,198,013
1.06
Jun 11, 2026
81.85
88.50
79.80
88.25
88.25
+8.20%
3,629,013
1.22
Jun 10, 2026
77.97
82.57
77.15
81.56
81.56
+6.92%
3,886,572
1.31
Jun 09, 2026
74.00
77.20
73.36
76.28
76.28
+3.61%
3,478,761
1.18
Jun 08, 2026
73.00
75.32
72.33
73.62
73.62
+1.40%
2,007,911
0.68
Jun 05, 2026
71.50
73.36
71.20
72.60
72.60
+1.18%
1,918,343
0.64
Jun 04, 2026
71.33
74.24
70.88
71.75
71.75
+0.59%
3,101,897
1.04
Jun 03, 2026
71.00
71.65
69.33
71.33
71.33
-1.53%
2,891,286
0.97
Jun 02, 2026
73.79
73.93
71.86
72.44
72.44
-2.99%
2,102,295
0.70
Jun 01, 2026
77.00
77.89
73.58
74.67
74.67
-3.85%
2,919,902
0.97
May 29, 2026
79.95
80.48
77.18
77.66
77.66
-0.69%
2,935,251
0.97
May 28, 2026
81.25
82.02
77.13
78.20
78.20
-4.87%
3,300,102
1.09
May 27, 2026
81.27
85.56
81.27
82.20
82.20
+2.34%
2,802,196
0.90
May 26, 2026
80.36
81.06
78.78
80.32
80.32
-0.12%
2,367,625
0.71
May 22, 2026
82.50
84.25
80.16
80.42
80.42
-1.05%
2,147,077
0.63
May 21, 2026
79.60
81.99
76.06
81.27
81.27
+0.92%
3,414,525
1.00
May 20, 2026
86.88
88.88
79.50
80.53
80.53
+3.08%
11,328,490
3.47
May 19, 2026
79.46
79.71
76.88
78.12
78.12
-2.22%
7,581,125
2.37
May 18, 2026
77.22
80.97
76.88
79.89
79.89
+3.93%
4,119,669
1.30
May 15, 2026
75.44
77.88
75.07
76.87
76.87
+1.03%
1,940,050
0.61
May 14, 2026
72.51
77.26
72.50
76.09
76.09
+5.24%
2,355,757
0.74
May 13, 2026
76.87
77.61
72.05
72.30
72.30
-6.32%
3,154,028
1.00
May 12, 2026
79.45
79.64
76.51
77.18
77.18
-3.51%
3,558,030
1.13
May 11, 2026
78.89
80.87
78.49
79.99
79.99
+0.74%
3,713,494
1.19
May 08, 2026
85.31
85.31
79.06
79.40
79.40
-6.00%
4,021,971
1.30
May 07, 2026
86.53
86.53
81.90
84.47
84.47
-5.63%
4,948,366
1.61
May 06, 2026
92.05
92.53
88.00
89.51
89.51
-0.92%
2,085,511
0.67
May 05, 2026
89.60
90.64
89.14
90.34
90.34
+1.29%
1,369,749
0.43
May 04, 2026
91.60
93.02
89.08
89.19
89.19
-1.97%
1,846,678
0.58
May 01, 2026
93.96
96.19
90.50
90.98
90.98
-2.60%
2,653,093
0.83
Apr 30, 2026
92.52
94.50
91.22
93.41
93.41
+2.52%
2,425,105
0.76
Apr 29, 2026
90.47
93.49
90.42
91.11
91.11
+0.08%
1,889,581
0.59
Apr 28, 2026
92.50
94.34
89.59
91.04
91.04
-3.39%
3,064,228
0.95
Apr 27, 2026
94.75
95.68
92.42
94.23
94.23
-1.52%
1,625,870
0.50
Apr 24, 2026
94.41
96.80
93.59
95.68
95.68
+2.76%
2,453,336
0.76
Apr 23, 2026
95.30
96.57
92.84
93.11
93.11
-3.76%
3,280,163
1.01
Apr 22, 2026
97.14
98.55
95.09
96.75
96.75
+0.50%
2,966,847
0.91
Apr 21, 2026
96.25
98.79
93.92
96.27
96.27
-1.15%
2,485,026
0.76
Apr 20, 2026
95.89
97.85
94.51
97.39
97.39
+2.75%
3,090,214
0.94
Apr 17, 2026
92.92
96.70
92.50
94.78
94.78
+3.88%
3,520,448
1.06
Apr 16, 2026
88.97
91.56
88.22
91.24
91.24
+3.17%
3,178,529
0.97
Rows: