Education
About Us
Working with TipRanks
Follow Us
CAVA Group, Inc. (CAVA)
NYSE:CAVA
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
52.00
53.76
51.33
51.70
51.70
-1.73%
7,681,465
1.61
Nov 03, 2025
53.10
53.39
51.37
52.61
52.61
-2.08%
6,010,903
1.28
Oct 31, 2025
54.01
54.79
52.80
53.73
53.73
+0.06%
4,868,224
1.04
Oct 30, 2025
54.93
56.02
53.32
53.70
53.70
-11.20%
10,637,350
2.34
Oct 29, 2025
61.50
62.25
59.90
60.47
60.47
-2.69%
5,480,886
1.22
Oct 28, 2025
62.97
63.15
61.65
62.14
62.14
-1.27%
2,446,801
0.54
Oct 27, 2025
63.80
63.87
61.86
62.94
62.94
-1.04%
3,177,259
0.70
Oct 24, 2025
65.24
65.77
63.54
63.60
63.60
-0.97%
1,898,281
0.42
Oct 23, 2025
64.08
64.91
63.52
64.22
64.22
-0.20%
2,142,563
0.47
Oct 22, 2025
65.87
66.35
63.50
64.35
64.35
-1.71%
2,026,633
0.44
Oct 21, 2025
62.21
66.10
62.04
65.47
65.47
+5.11%
3,023,286
0.66
Oct 20, 2025
62.81
64.39
62.28
62.29
62.29
-0.91%
2,094,478
0.45
Oct 17, 2025
62.86
64.63
62.78
62.86
62.86
-0.79%
3,642,791
0.79
Oct 16, 2025
63.91
64.69
62.57
63.36
63.36
-0.67%
2,446,125
0.53
Rows: