CAVA Group Inc. (CAVA)
NYSE: CAVA
· Real-Time Price · USD
68.53
-1.26 (-1.81%)
At close: Aug 19, 2025, 3:59 PM
68.65
0.18%
After-hours: Aug 19, 2025, 04:27 PM EDT
CAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 69.04 | 70.50 | 68.30 | 69.79 | 69.79 | -0.16% | 4,239,222 |
| Aug 15, 2025 | 69.56 | 70.27 | 68.52 | 69.90 | 69.90 | 1.41% | 4,837,084 |
| 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 |
| Aug 11, 2025 | 84.69 | 86.14 | 82.23 | 82.30 | 82.30 | -3.23% | 4,298,100 |
| Aug 8, 2025 | 87.79 | 88.47 | 83.91 | 85.05 | 85.05 | -4.33% | 4,087,600 |
| Aug 7, 2025 | 87.07 | 90.35 | 87.07 | 88.90 | 88.90 | 3.18% | 3,303,139 |
| Aug 6, 2025 | 87.36 | 87.45 | 85.57 | 86.16 | 86.16 | -1.61% | 2,086,000 |
| Aug 5, 2025 | 87.08 | 89.00 | 86.70 | 87.57 | 87.57 | -0.25% | 2,334,700 |
| Aug 4, 2025 | 84.90 | 88.46 | 84.10 | 87.79 | 87.79 | 4.14% | 2,693,900 |
| Aug 1, 2025 | 86.80 | 87.00 | 83.50 | 84.30 | 84.30 | -4.22% | 2,109,900 |
| Jul 31, 2025 | 90.05 | 90.26 | 87.99 | 88.01 | 88.01 | -2.56% | 3,151,825 |
| Jul 30, 2025 | 87.68 | 91.24 | 87.04 | 90.32 | 90.32 | 5.56% | 4,137,208 |
| Jul 29, 2025 | 87.22 | 87.64 | 84.60 | 85.56 | 85.56 | -2.74% | 3,030,508 |
| Jul 28, 2025 | 88.35 | 89.72 | 87.83 | 87.97 | 87.97 | -0.06% | 2,373,200 |
| Jul 25, 2025 | 86.39 | 88.16 | 85.63 | 88.02 | 88.02 | 2.04% | 2,128,700 |
| Jul 24, 2025 | 87.55 | 88.16 | 85.36 | 86.26 | 86.26 | -5.92% | 5,331,500 |
| Jul 23, 2025 | 90.70 | 93.69 | 90.62 | 91.69 | 91.69 | 1.96% | 3,438,421 |
| Jul 22, 2025 | 87.66 | 90.43 | 87.50 | 89.93 | 89.93 | 2.86% | 3,449,700 |