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 $1,681.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,722.34, while $1000 invested 1 year ago would be worth $1,074.42. This corresponds to total returns of 68.18%, 72.23%, 7.44%, respectively, with annualized returns of 17.71%, 19.85%, 7.44%.

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
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
July 27, 2026	63.22	64.54	64.54	64.94	61.74	4.46M
July 23, 2026	61	63.21	63.21	63.28	60.89	3.94M
July 22, 2026	63.43	62.35	62.35	65.1	61.46	5.44M
July 21, 2026	62.3	63.69	63.69	64.73	61.86	3.95M
July 20, 2026	68.29	63.51	63.51	68.81	63.3	4.4M
July 17, 2026	68.65	68.85	68.85	71.35	68.19	2.43M
July 16, 2026	68.51	68.1	68.1	69.87	65.96	3.23M
July 15, 2026	71.6	69.65	69.65	74.41	69.55	3.42M
July 14, 2026	72.78	69.97	69.97	73.25	69.63	2.9M
July 13, 2026	72.55	72.54	72.54	73.2	70.97	3.23M
July 10, 2026	68.2	72.18	72.18	72.36	68.06	2.69M
July 09, 2026	67.48	68.2	68.2	69.41	66.61	2.34M
July 08, 2026	69.24	67.59	67.59	69.25	66.22	4.08M
July 07, 2026	71.48	69.74	69.74	72.55	68.77	2.88M
July 06, 2026	75.73	71.91	71.91	76.65	71.61	3.59M
July 02, 2026	79.66	76.88	76.88	79.76	75.74	2.3M
July 01, 2026	78.54	79.78	79.78	79.93	76.33	2.47M
June 30, 2026	82.5	78.48	78.48	82.86	78.17	2.07M
June 29, 2026	84.5	81.87	81.87	84.74	80.8	3.27M
June 26, 2026	81.21	83.4	83.4	85.73	80.8	2.16M
June 25, 2026	83.02	83.3	83.3	85.01	82.9	2.8M
June 24, 2026	77.56	82.24	82.24	82.3	76.78	2.41M
June 23, 2026	80.58	77.57	77.57	81.3	77.5	4.38M
June 22, 2026	88.7	80.88	80.88	88.7	80.85	2.61M
June 18, 2026	89.37	89.18	89.18	90.62	88	2.97M
June 17, 2026	87.23	88.05	88.05	90.5	86.01	2.62M
June 16, 2026	88.3	87.3	87.3	89.89	86.99	2.9M
June 15, 2026	90.17	89.52	89.52	91.63	88.05	4.72M
June 12, 2026	89	90.99	90.99	92.32	88.96	3.16M
June 11, 2026	81.85	88.25	88.25	88.5	79.8	3.62M
June 10, 2026	77.97	81.56	81.56	82.57	77.15	3.86M
June 09, 2026	74	76.28	76.28	77.2	73.36	3.27M
June 08, 2026	73	73.62	73.62	75.32	72.33	1.98M
June 05, 2026	71.5	72.6	72.6	73.36	71.2	1.92M
June 04, 2026	71.33	71.75	71.75	74.24	70.88	3.1M
June 03, 2026	71	71.33	71.33	71.64	69.33	2.74M
June 02, 2026	73.79	72.44	72.44	73.93	71.86	2.09M
June 01, 2026	77	74.67	74.67	77.89	73.58	2.73M
May 29, 2026	79.95	77.66	77.66	80.48	77.18	2.92M
May 28, 2026	81.25	78.2	78.2	82.02	77.13	3.27M
May 27, 2026	81.27	82.2	82.2	85.56	81.27	2.8M