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 )

138.40 -3.55 (-2.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 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 (%)
Feb 07, 2025 142.28 144.49 137.67 138.40 1,522,085 -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%)
Jan 02, 2025 113.38 117.47 112.29 115.18 2,212,404 +2.38(+2.11%)
Dec 31, 2024 112.80 0 +1.28(+1.15%)
Dec 30, 2024 111.78 113.52 110.59 111.52 2,049,073 -2.85(-2.49%)
Dec 27, 2024 115.62 115.64 112.77 114.37 1,854,259 -2.12(-1.82%)
Dec 26, 2024 117.35 117.66 115.72 116.49 1,630,660 -2.03(-1.71%)
Dec 24, 2024 117.40 118.70 116.80 118.52 687,633 +0.68(+0.58%)
Dec 23, 2024 118.89 118.89 115.89 117.84 1,634,108 -1.21(-1.02%)
Dec 20, 2024 114.85 120.77 114.25 119.05 2,952,530 +2.74(+2.36%)
Dec 19, 2024 119.10 120.50 115.53 116.31 2,390,065 -0.89(-0.76%)
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 7,629,634 -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 3,343,180 +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 1,723,537 +0.99(+0.70%)
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.