CAVA Group Inc. (CAVA)
NYSE: CAVA
· Real-Time Price · USD
63.52
0.28 (0.44%)
At close: Oct 03, 2025, 3:59 PM
63.46
-0.10%
After-hours: Oct 03, 2025, 07:55 PM EDT
CAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.21 | 64.15 | 61.04 | 63.53 | 63.53 | 0.46% | 4,101,809 |
| Oct 2, 2025 | 61.45 | 64.56 | 61.43 | 63.24 | 63.24 | 2.55% | 4,578,941 |
| Oct 1, 2025 | 60.00 | 62.01 | 59.97 | 61.67 | 61.67 | 2.09% | 3,745,034 |
| Sep 30, 2025 | 59.15 | 60.53 | 58.33 | 60.41 | 60.41 | 2.81% | 5,537,200 |
| Sep 29, 2025 | 62.97 | 63.25 | 58.53 | 58.76 | 58.76 | -6.15% | 8,250,527 |
| Sep 26, 2025 | 62.68 | 63.11 | 61.36 | 62.61 | 62.61 | 0.00% | 3,355,200 |
| Sep 25, 2025 | 62.55 | 62.99 | 60.81 | 62.61 | 62.61 | -1.28% | 3,687,843 |
| Sep 24, 2025 | 65.40 | 67.45 | 63.11 | 63.42 | 63.42 | -2.64% | 5,171,901 |
| Sep 23, 2025 | 65.70 | 66.99 | 64.81 | 65.14 | 65.14 | -0.60% | 3,738,200 |
| Sep 22, 2025 | 63.31 | 65.60 | 62.81 | 65.53 | 65.53 | 3.15% | 3,187,700 |
| Sep 19, 2025 | 63.77 | 64.34 | 62.60 | 63.53 | 63.53 | -0.05% | 6,604,300 |
| Sep 18, 2025 | 62.97 | 64.48 | 62.52 | 63.56 | 63.56 | 1.88% | 3,345,508 |
| Sep 17, 2025 | 63.05 | 64.12 | 61.90 | 62.39 | 62.39 | -1.09% | 3,769,022 |
| Sep 16, 2025 | 62.90 | 64.12 | 62.26 | 63.08 | 63.08 | 0.86% | 4,164,030 |
| Sep 15, 2025 | 63.06 | 63.79 | 62.33 | 62.54 | 62.54 | -1.71% | 5,226,800 |
| Sep 12, 2025 | 64.33 | 64.65 | 63.17 | 63.63 | 63.63 | -1.07% | 3,307,710 |
| Sep 11, 2025 | 65.01 | 65.64 | 63.70 | 64.32 | 64.32 | -1.29% | 4,549,600 |
| Sep 10, 2025 | 65.02 | 66.50 | 64.50 | 65.16 | 65.16 | -0.18% | 2,954,200 |
| Sep 9, 2025 | 65.89 | 65.89 | 63.80 | 65.28 | 65.28 | -0.09% | 4,671,109 |
| Sep 8, 2025 | 66.66 | 66.86 | 64.12 | 65.34 | 65.34 | -1.94% | 4,350,330 |
Page 1 of 29