CAVA Group, Inc. (CAVA) NYSE

Currency In USD

CAVA Historical Return

If you invested $1000 in CAVA Group, Inc. (CAVA) since IPO date, it would be worth $1,256.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,654.14, while $1000 invested 1 year ago would be worth $854.7. This corresponds to total returns of 25.63%, 65.41%, -14.53%, respectively, with annualized returns of 7.03%, 18.27%, -14.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAVA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	57	55	55	57.48	54.54	2.14M
October 20, 2026	58.31	57.45	57.45	58.6	56.92	2.76M
October 19, 2026	56.8	57.9	57.9	58.25	55.83	2.31M
October 16, 2026	55.6	57.25	57.25	58.54	55.6	4.24M
October 15, 2026	52.36	55.4	55.4	55.53	52.05	3.99M
October 14, 2026	52.38	51.59	51.59	52.9	51.01	2.37M
October 13, 2026	52.54	52.98	52.98	53.24	51.89	1.75M
October 12, 2026	52.7	52.56	52.56	53	50.67	2.87M
October 09, 2026	53.9	53.64	53.64	54.17	53.26	1.66M
October 08, 2026	53.33	54.31	54.31	54.74	52.15	4.31M
October 07, 2026	51.8	52.07	52.07	52.55	51.5	1.86M
October 06, 2026	54.25	52.64	52.64	54.68	52.13	4.1M
October 05, 2026	54.45	54.1	54.1	54.86	52.1	3.38M
October 02, 2026	55.06	54.41	54.41	55.46	53.74	2.82M
October 01, 2026	54.32	54.4	54.4	55.2	53.65	3.85M
September 30, 2026	53.67	54.1	54.1	54.99	52.92	3.72M
September 29, 2026	52.26	53.14	53.14	53.29	51.65	3.74M
September 28, 2026	51.01	51.58	51.58	52.81	51.01	2.9M
September 25, 2026	53.98	51.58	51.58	54.65	51.46	3.49M
September 24, 2026	52.7	53.51	53.51	53.6	52.49	1.94M
September 23, 2026	52.04	53.1	53.1	53.52	51.76	3.22M
September 22, 2026	52.81	52.66	52.66	55.41	52.66	4.86M
September 21, 2026	51.88	52	52	52.39	50.8	3.94M
September 18, 2026	52.06	51.64	51.64	52.71	50.92	5.96M
September 17, 2026	51.31	51.21	51.21	51.87	50.15	3.54M
September 16, 2026	50.89	49.76	49.76	51.65	49.68	6.03M
September 15, 2026	54.2	49.99	49.99	54.34	49.72	7.37M
September 11, 2026	54.81	55.88	55.88	56.14	54.7	2.85M
September 10, 2026	55.99	54	54	55.99	53.91	4.18M
September 09, 2026	59.65	56.51	56.51	59.85	56.43	4.15M
September 08, 2026	61.19	60.14	60.14	61.22	59.34	2.88M
September 04, 2026	61.24	60.76	60.76	61.57	60.4	1.72M
September 03, 2026	62.95	61.67	61.67	63.19	60.82	1.8M
September 02, 2026	61	61.79	61.79	62.45	60.75	2.21M
September 01, 2026	65	61.08	61.08	65.25	61	3.11M
August 31, 2026	66.6	65.75	65.75	68.29	65.43	1.73M
August 28, 2026	67	66.94	66.94	68.5	66.3	1.5M
August 27, 2026	67.72	66.95	66.95	67.75	66.16	1.47M
August 26, 2026	69	67.77	67.77	69.6	67.21	1.78M
August 25, 2026	71.96	69.29	69.29	72.22	69.14	1.78M
August 24, 2026	74	71.93	71.93	74.47	71.74	3.36M
August 21, 2026	72.33	73.63	73.63	74.14	71.85	1.89M
August 20, 2026	71.07	72.03	72.03	72.95	70.52	1.92M
August 19, 2026	69.6	71.57	71.57	73.58	69.59	2.37M
August 18, 2026	70.45	68.24	68.24	70.69	68.01	1.96M
August 17, 2026	73.3	71.02	71.02	73.36	69.71	2.54M
August 14, 2026	73.25	74.42	74.42	75.65	72.86	3.59M
August 13, 2026	70.69	72.18	72.18	73.38	70.08	4.75M
August 12, 2026	69.46	69.47	69.47	71.7	67.03	11.6M
August 11, 2026	61.48	60.81	60.81	62.62	60.15	6.49M
August 10, 2026	62	61.58	61.58	62.7	60.21	4.06M
August 07, 2026	62	62.42	62.42	64.37	61.5	2.5M
August 06, 2026	64.99	62.23	62.23	64.99	62.18	3.75M
August 05, 2026	63.91	66.17	66.17	67.27	63.35	2.69M
August 04, 2026	64.15	63.44	63.44	66.06	63.13	3.33M
August 03, 2026	65.68	64.47	64.47	67.32	64.14	3.33M
July 31, 2026	65.62	65.23	65.23	66.62	65.11	2.15M
July 30, 2026	67.89	66.44	66.44	68.88	65.2	3.04M
July 29, 2026	65.08	65.36	65.36	67.23	64.5	2.64M
July 28, 2026	63.57	65	65	65.5	62.5	3.84M