CAVA Group Inc. (CAVA)
NYSE: CAVA
· Real-Time Price · USD
65.44
0.16 (0.25%)
At close: Sep 10, 2025, 11:25 AM
CAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.89 | 65.89 | 63.80 | 65.28 | 65.28 | -0.09% | 4,285,974 |
| Sep 8, 2025 | 66.66 | 66.86 | 64.12 | 65.34 | 65.34 | -1.94% | 4,350,330 |
| Sep 5, 2025 | 66.02 | 67.88 | 65.78 | 66.63 | 66.63 | 1.02% | 2,997,000 |
| Sep 4, 2025 | 66.00 | 66.38 | 65.20 | 65.96 | 65.96 | 0.08% | 2,602,100 |
| Sep 3, 2025 | 65.54 | 67.47 | 65.04 | 65.91 | 65.91 | 0.52% | 3,038,245 |
| Sep 2, 2025 | 66.70 | 67.52 | 65.30 | 65.57 | 65.57 | -2.93% | 3,529,228 |
| Aug 29, 2025 | 67.81 | 68.20 | 66.40 | 67.55 | 67.55 | -0.97% | 2,932,426 |
| Aug 28, 2025 | 68.30 | 68.91 | 67.65 | 68.21 | 68.21 | 0.69% | 2,140,800 |
| Aug 27, 2025 | 66.69 | 68.56 | 66.63 | 67.74 | 67.74 | 1.07% | 2,793,711 |
| Aug 26, 2025 | 65.68 | 68.23 | 65.03 | 67.02 | 67.02 | 2.40% | 4,799,209 |
| Aug 25, 2025 | 67.78 | 68.01 | 65.40 | 65.45 | 65.45 | -4.49% | 4,901,400 |
| Aug 22, 2025 | 67.55 | 69.87 | 67.14 | 68.53 | 68.53 | 1.78% | 3,328,333 |
| Aug 21, 2025 | 68.35 | 68.50 | 66.12 | 67.33 | 67.33 | -1.78% | 3,895,024 |
| Aug 20, 2025 | 67.78 | 68.68 | 66.02 | 68.55 | 68.55 | 0.15% | 3,575,200 |
| Aug 19, 2025 | 70.09 | 70.52 | 68.24 | 68.45 | 68.45 | -1.92% | 3,053,544 |
| Aug 18, 2025 | 69.04 | 70.50 | 68.30 | 69.79 | 69.79 | -0.16% | 4,252,730 |
| Aug 15, 2025 | 69.56 | 70.27 | 68.52 | 69.90 | 69.90 | 1.41% | 4,837,100 |
| Aug 14, 2025 | 69.81 | 70.50 | 67.01 | 68.93 | 68.93 | -2.16% | 12,335,323 |
| Aug 13, 2025 | 66.80 | 72.55 | 65.70 | 70.45 | 70.45 | -16.63% | 41,571,024 |
| Aug 12, 2025 | 83.89 | 85.15 | 82.60 | 84.50 | 84.50 | 2.67% | 13,479,663 |