Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAVA Group, Inc. Common Stock (NY: CAVA )

74.07 -8.31 (-10.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 82.37 82.37 73.91 74.07 5,072,660 -8.31(-10.09%)
Mar 12, 2025 81.80 83.70 80.09 82.38 2,430,116 +2.37(+2.96%)
Mar 11, 2025 79.90 82.10 78.39 80.01 3,328,127 -0.43(-0.53%)
Mar 10, 2025 81.01 83.27 77.80 80.44 4,359,564 -3.68(-4.37%)
Mar 07, 2025 82.34 84.73 78.54 84.12 4,108,649 +1.47(+1.78%)
Mar 06, 2025 84.01 87.17 82.21 82.65 5,097,421 -4.11(-4.74%)
Mar 05, 2025 86.00 87.22 83.89 86.76 3,689,436 +0.51(+0.59%)
Mar 04, 2025 85.22 87.37 81.68 86.25 5,418,622 -1.40(-1.60%)
Mar 03, 2025 95.10 95.51 87.23 87.65 4,295,083 -7.38(-7.77%)
Feb 28, 2025 90.29 95.41 88.75 95.03 5,523,138 +4.95(+5.50%)
Feb 27, 2025 98.07 98.98 89.68 90.08 5,325,927 -8.88(-8.97%)
Feb 26, 2025 101.30 101.58 94.55 98.96 9,136,953 -0.34(-0.34%)
Feb 25, 2025 102.64 103.00 97.73 99.30 7,604,569 -4.92(-4.72%)
Feb 24, 2025 108.80 108.98 101.28 104.22 4,574,496 -3.71(-3.44%)
Feb 21, 2025 118.02 119.01 107.55 107.93 4,391,780 -10.67(-9.00%)
Feb 20, 2025 118.71 119.21 114.64 118.60 2,821,811 -0.82(-0.69%)
Feb 19, 2025 132.47 132.47 117.82 119.42 4,455,375 -13.89(-10.42%)
Feb 18, 2025 131.23 134.73 129.40 133.31 1,754,611 +2.24(+1.71%)
Feb 14, 2025 130.28 131.60 126.64 131.07 1,595,003 +0.57(+0.44%)
Feb 13, 2025 132.68 134.89 128.94 130.50 1,925,302 +0.20(+0.15%)
Feb 12, 2025 128.51 130.74 127.51 130.30 1,845,495 -0.57(-0.44%)
Feb 11, 2025 139.49 139.62 130.76 130.87 2,316,635 -9.75(-6.93%)
Feb 10, 2025 140.16 141.75 139.00 140.62 1,246,822 +2.22(+1.60%)
Feb 07, 2025 142.28 144.49 137.67 138.40 1,522,903 -3.55(-2.50%)
Feb 06, 2025 143.16 143.89 139.63 141.95 1,186,070 -0.95(-0.66%)
Feb 05, 2025 142.50 143.01 139.33 142.90 1,547,011 +0.63(+0.44%)
Feb 04, 2025 138.00 143.20 137.64 142.27 2,183,193 +4.95(+3.60%)
Feb 03, 2025 130.75 138.52 128.57 137.32 2,409,250 +2.27(+1.68%)
Jan 31, 2025 139.75 140.60 134.52 135.05 1,706,148 -3.90(-2.81%)
Jan 30, 2025 136.71 140.00 136.20 138.95 1,805,891 +3.62(+2.67%)
Jan 29, 2025 126.91 135.73 126.75 135.33 3,855,332 +9.37(+7.44%)
Jan 28, 2025 123.68 126.14 121.55 125.96 1,261,395 +2.99(+2.43%)
Jan 27, 2025 121.07 126.00 120.69 122.97 1,799,218 -1.91(-1.53%)
Jan 24, 2025 123.81 125.56 123.13 124.88 1,636,921 +0.87(+0.70%)
Jan 23, 2025 122.22 125.13 120.51 124.01 2,206,816 +0.62(+0.50%)
Jan 22, 2025 122.36 126.48 120.06 123.39 2,658,762 +2.89(+2.40%)
Jan 21, 2025 119.98 121.40 118.30 120.50 2,300,664 +2.27(+1.92%)
Jan 17, 2025 119.20 119.74 116.63 118.23 1,724,247 +0.72(+0.61%)
Jan 16, 2025 116.05 118.18 115.49 117.51 1,745,777 +1.90(+1.64%)
Jan 15, 2025 116.00 116.86 113.31 115.61 1,759,278 +3.19(+2.84%)
Jan 14, 2025 112.48 112.80 110.22 112.42 1,330,748 +1.39(+1.25%)
Jan 13, 2025 112.50 113.32 109.23 111.03 2,178,023 -4.09(-3.55%)
Jan 10, 2025 112.16 115.37 111.54 115.12 1,406,284 +0.53(+0.46%)
Jan 08, 2025 112.82 116.11 112.26 114.59 1,932,708 +1.77(+1.57%)
Jan 07, 2025 119.00 119.85 111.43 112.82 3,106,277 -6.06(-5.10%)
Jan 06, 2025 117.07 120.77 116.26 118.88 3,187,723 +3.80(+3.30%)
Jan 03, 2025 115.83 116.04 112.78 115.08 1,879,065 -0.10(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.