CAVA Group, Inc. - CAVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	57.28	59.35	59.35	59.38	57	2.72M
December 22, 2025	57.14	58.04	58.04	58.47	57	2.94M
December 19, 2025	56.01	56.91	56.91	57.27	54.7	4.73M
December 18, 2025	54.8	56.04	56.04	57.16	54.39	5.12M
December 17, 2025	52.07	53.12	53.12	54.53	52.01	2.93M
December 16, 2025	52.17	52.72	52.72	53.97	52	2.34M
December 15, 2025	52.76	51.92	51.92	53.48	51.52	2.92M
December 12, 2025	53.48	53.15	53.15	55.6	52.94	4.23M
December 11, 2025	53.52	52.61	52.61	54.58	52.51	2.15M
December 10, 2025	52.98	53.09	53.09	53.3	51.21	3.34M
December 09, 2025	53.35	52.9	52.9	53.93	52.82	3.04M
December 08, 2025	53.54	53.85	53.85	53.98	52.62	2.48M
December 05, 2025	54.33	53.37	53.37	54.58	52.59	3.45M
December 04, 2025	55.35	54.48	54.48	55.87	54.07	2.82M
December 03, 2025	52.89	54.49	54.49	55.71	52.75	5.32M
December 02, 2025	51.6	52.73	52.73	53.36	51.46	4.57M
December 01, 2025	48.86	51.01	51.01	52.28	48.76	7.62M
November 28, 2025	50.05	48.89	48.89	50.42	48.84	1.32M
November 26, 2025	49	49.65	49.65	51.15	48.7	4.61M
November 25, 2025	46.81	48.55	48.55	48.65	46.26	3.57M
November 24, 2025	48.62	46.8	46.8	49.14	46.5	4.17M
November 21, 2025	44.47	48.92	48.92	50.07	43.87	9.22M
November 20, 2025	46.16	43.59	43.59	46.38	43.41	5.26M
November 19, 2025	45.74	45.47	45.47	46.21	44.74	3.1M
November 18, 2025	45.16	45.05	45.05	45.9	44.26	4.29M
November 17, 2025	47	45.23	45.23	47	44.71	4.51M
November 14, 2025	47.16	47.22	47.22	48.18	46.21	3.01M
November 13, 2025	49	48.2	48.2	50.09	47.61	3.27M
November 12, 2025	50.51	48.75	48.75	50.7	48.23	4.02M
November 11, 2025	49.39	49.25	49.25	49.47	47.56	3.11M
November 10, 2025	49.3	49.66	49.66	50.28	48.15	4.36M
November 07, 2025	45.8	48.64	48.64	49.16	45.57	5.61M
November 06, 2025	50.2	46.59	46.59	50.35	46.57	6.05M
November 05, 2025	51.26	50.37	50.37	54.54	49.62	12.52M
November 04, 2025	52	51.7	51.7	53.76	51.33	7.68M
November 03, 2025	53.1	52.61	52.61	53.39	51.37	6.01M
October 31, 2025	54.01	53.73	53.73	54.79	52.8	4.57M
October 30, 2025	54.93	53.7	53.7	56.02	53.32	10.67M
October 29, 2025	61.5	60.47	60.47	62.25	59.9	5.54M
October 28, 2025	62.97	62.14	62.14	63.15	61.65	2.45M
October 27, 2025	63.8	62.94	62.94	63.87	61.86	3.19M
October 24, 2025	65.24	63.6	63.6	65.77	63.54	1.9M
October 23, 2025	64.08	64.22	64.22	64.91	63.52	2.14M
October 22, 2025	65.87	64.35	64.35	66.35	63.5	2.03M
October 21, 2025	62.21	65.47	65.47	66.1	62.04	3.02M
October 20, 2025	62.81	62.29	62.29	64.39	62.28	2.1M
October 17, 2025	62.86	62.86	62.86	64.63	62.78	2.31M
October 16, 2025	63.91	63.36	63.36	64.59	62.57	2.27M
October 15, 2025	65.27	63.79	63.79	66	62.93	2.15M
October 14, 2025	62	64.71	64.71	65.88	61.92	3.58M
October 13, 2025	62.62	63.33	63.33	64.68	62.52	3.03M
October 10, 2025	65.72	62.15	62.15	65.91	61.92	2.97M
October 09, 2025	64.16	65.03	65.03	66.85	63.87	7.18M
October 08, 2025	62	63.16	63.16	64.18	61.41	3.05M
October 07, 2025	63.75	61.63	61.63	64	61.57	3.22M
October 06, 2025	64.01	63.8	63.8	64.99	62.35	2.93M
October 03, 2025	63.21	63.53	63.53	64.15	61.04	4.11M
October 02, 2025	61.45	63.24	63.24	64.56	61.43	4.3M
October 01, 2025	60	61.67	61.67	62.01	59.97	3.74M
September 30, 2025	59.15	60.41	60.41	60.53	58.33	5.08M

CAVA Group, Inc. (CAVA) NYSE