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

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.