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

119.05 +2.00 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 114.85 120.77 114.25 119.05 2,952,530 +2.61(+2.24%)
Dec 19, 2024 119.10 120.50 115.53 116.44 2,263,806 -0.76(-0.65%)
Dec 18, 2024 125.00 125.34 116.11 117.20 3,274,700 -6.17(-5.00%)
Dec 17, 2024 125.88 126.03 123.19 123.37 1,919,474 -3.42(-2.70%)
Dec 16, 2024 124.50 127.05 123.57 126.79 2,627,774 +2.74(+2.21%)
Dec 13, 2024 126.16 126.65 123.15 124.05 2,470,396 -1.32(-1.05%)
Dec 12, 2024 126.75 128.59 125.30 125.37 1,661,617 -2.22(-1.74%)
Dec 11, 2024 130.21 131.08 126.46 127.59 2,698,112 +0.20(+0.16%)
Dec 10, 2024 133.51 135.26 126.14 127.39 5,421,141 -5.18(-3.91%)
Dec 09, 2024 148.91 149.35 132.36 132.57 7,629,604 -18.31(-12.14%)
Dec 06, 2024 151.06 151.91 145.88 150.88 2,269,787 +0.38(+0.25%)
Dec 05, 2024 147.00 153.34 145.65 150.50 3,342,085 +2.90(+1.96%)
Dec 04, 2024 143.33 147.86 142.51 147.60 2,386,213 +5.76(+4.06%)
Dec 03, 2024 140.88 145.37 140.62 141.84 1,723,540 +0.99(+0.70%)
Dec 02, 2024 141.07 146.60 140.65 140.85 2,721,544 -0.05(-0.04%)
Nov 29, 2024 141.86 143.67 140.90 140.90 1,054,106 -0.30(-0.21%)
Nov 27, 2024 143.93 144.35 139.86 141.20 1,709,557 -2.32(-1.62%)
Nov 26, 2024 141.16 143.90 140.57 143.52 1,928,099 +0.98(+0.69%)
Nov 25, 2024 148.00 148.00 140.78 142.54 3,087,403 -2.46(-1.70%)
Nov 22, 2024 146.18 149.75 144.80 145.00 3,637,679 +0.20(+0.14%)
Nov 21, 2024 140.10 145.20 137.27 144.80 3,540,884 +5.11(+3.66%)
Nov 20, 2024 142.72 143.00 137.40 139.69 2,361,292 -1.56(-1.10%)
Nov 19, 2024 136.21 143.08 136.10 141.25 4,575,298 +4.01(+2.92%)
Nov 18, 2024 134.35 140.07 133.00 137.24 6,316,292 -4.14(-2.93%)
Nov 15, 2024 137.75 142.09 135.01 141.38 3,975,470 +3.04(+2.20%)
Nov 14, 2024 147.56 148.77 136.20 138.34 5,902,092 -8.96(-6.08%)
Nov 13, 2024 168.16 172.43 146.05 147.30 13,062,154 +2.27(+1.57%)
Nov 12, 2024 147.41 149.91 143.24 145.03 5,185,865 -2.77(-1.87%)
Nov 11, 2024 151.16 151.56 146.81 147.80 2,915,157 +0.60(+0.41%)
Nov 08, 2024 140.33 147.61 140.33 147.20 2,296,184 +5.82(+4.12%)
Nov 07, 2024 139.67 141.62 137.88 141.38 2,186,020 +2.38(+1.71%)
Nov 06, 2024 135.63 139.00 133.40 139.00 2,015,263 +6.48(+4.89%)
Nov 05, 2024 132.65 136.69 132.44 132.52 1,511,440 +0.40(+0.30%)
Nov 04, 2024 131.90 133.79 131.05 132.12 1,165,060 +0.59(+0.45%)
Nov 01, 2024 133.90 134.87 129.50 131.53 2,592,250 -2.03(-1.52%)
Oct 31, 2024 132.48 135.13 132.10 133.56 1,358,799 -0.26(-0.19%)
Oct 30, 2024 136.51 136.81 132.33 133.82 2,129,502 -4.18(-3.03%)
Oct 29, 2024 139.00 139.00 136.30 138.00 1,642,653 -0.47(-0.34%)
Oct 28, 2024 137.00 141.25 136.97 138.47 1,916,743 +2.38(+1.75%)
Oct 25, 2024 139.55 140.69 135.74 136.09 1,937,636 -2.56(-1.85%)
Oct 24, 2024 138.00 139.50 137.46 138.65 2,038,074 +2.09(+1.53%)
Oct 23, 2024 135.26 138.12 134.04 136.56 1,511,780 +0.29(+0.21%)
Oct 22, 2024 135.63 136.42 134.78 136.27 1,163,772 -0.05(-0.04%)
Oct 21, 2024 135.30 136.96 134.12 136.32 1,432,591 +0.98(+0.72%)
Oct 18, 2024 134.79 135.86 133.80 135.34 1,068,904 +1.05(+0.78%)
Oct 17, 2024 134.91 135.63 133.20 134.29 1,269,162 +0.13(+0.10%)
Oct 16, 2024 134.81 134.88 131.05 134.16 1,057,245 +0.25(+0.19%)
Oct 15, 2024 133.50 134.43 128.20 133.91 2,483,777 -0.84(-0.62%)
Oct 14, 2024 134.68 135.57 132.01 134.75 2,322,378 +1.10(+0.82%)
Oct 11, 2024 130.57 134.19 130.57 133.65 1,650,257 +3.41(+2.62%)
Oct 10, 2024 130.86 131.74 128.80 130.24 1,235,633 -1.62(-1.23%)
Oct 09, 2024 132.96 133.95 129.14 131.86 1,669,814 -0.13(-0.10%)
Oct 08, 2024 126.79 133.54 126.70 131.99 3,328,561 +5.99(+4.75%)
Oct 07, 2024 127.00 128.55 124.81 126.00 2,111,545 -0.60(-0.47%)
Oct 04, 2024 126.50 128.59 125.59 126.60 1,897,671 +1.67(+1.34%)
Oct 03, 2024 122.92 125.22 121.89 124.93 1,404,765 +2.01(+1.64%)
Oct 02, 2024 121.00 123.36 118.62 122.92 1,667,194 +0.49(+0.40%)
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.