CAVA Group, Inc. (CAVA) NYSE

72.44

-2.23(-2.99%)

Updated at June 02 04:00PM

Currency In USD

CAVA Historical Return

If you invested $1000 in CAVA Group, Inc. (CAVA) since IPO date, it would be worth $1,654.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $893.66, while $1000 invested 6 months ago would be worth $1,329.42. This corresponds to total returns of 65.46%, -10.63%, 32.94%, respectively, with annualized returns of 18.48%, -10.63%, 32.94%.

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
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
May 26, 2026	80.36	80.32	80.32	81.06	78.78	2.34M
May 22, 2026	82.5	80.42	80.42	84.25	80.16	2.12M
May 21, 2026	79.6	81.27	81.27	81.99	76.06	3.41M
May 20, 2026	86.88	80.53	80.53	88.88	79.5	11.32M
May 19, 2026	79.46	78.14	78.14	79.71	76.88	5.14M
May 18, 2026	77.22	79.89	79.89	80.97	76.88	4.11M
May 15, 2026	75.44	76.87	76.87	77.88	75.07	1.94M
May 14, 2026	72.51	76.09	76.09	77.26	72.51	2.35M
May 13, 2026	76.87	72.3	72.3	77.61	72.05	3.15M
May 12, 2026	79.45	77.18	77.18	79.64	76.51	3.56M
May 11, 2026	78.89	79.99	79.99	80.87	78.49	3.71M
May 08, 2026	85.31	79.4	79.4	85.31	79.06	4.01M
May 07, 2026	86.53	84.47	84.47	86.53	81.9	4.94M
May 06, 2026	92.05	89.51	89.51	92.53	88	2.08M
May 05, 2026	89.6	90.34	90.34	90.64	89.14	1.37M
May 04, 2026	91.6	89.19	89.19	93.02	89.08	1.84M
May 01, 2026	93.96	90.98	90.98	96.19	90.5	2.65M
April 30, 2026	92.52	93.41	93.41	94.5	91.22	2.42M
April 29, 2026	90.47	91.11	91.11	93.49	90.42	1.89M
April 28, 2026	92.5	91.04	91.04	94.34	89.59	3.06M
April 27, 2026	94.75	94.23	94.23	95.68	92.42	1.62M
April 24, 2026	94.41	95.68	95.68	96.8	93.59	2.44M
April 23, 2026	95.3	93.11	93.11	96.57	92.84	3.27M
April 22, 2026	97.14	96.75	96.75	98.55	95.09	2.97M
April 21, 2026	96.25	96.27	96.27	98.79	93.92	2.48M
April 20, 2026	95.89	97.39	97.39	97.85	94.51	3.09M
April 17, 2026	92.92	94.78	94.78	96.7	92.5	3.52M
April 16, 2026	88.97	91.24	91.24	91.56	88.22	3.17M
April 15, 2026	88.59	88.44	88.44	90.25	87.5	2.01M
April 14, 2026	84.5	88.18	88.18	88.56	84.5	2.67M
April 13, 2026	85.4	84.21	84.21	85.67	83.28	1.8M
April 10, 2026	87.14	84.94	84.94	87.82	84.52	2.07M
April 09, 2026	85.8	86.15	86.15	87.32	84.55	1.79M
April 08, 2026	88.04	86.21	86.21	90.48	86.2	2.78M
April 07, 2026	82.65	83.42	83.42	83.84	80.58	1.77M
April 06, 2026	78.52	82.13	82.13	82.59	78.25	1.89M
April 02, 2026	77.71	79.63	79.63	81.37	77.2	2.81M
April 01, 2026	82.26	80.14	80.14	83.44	79	2.38M
March 31, 2026	79.27	80.9	80.9	81.74	77.99	2.76M
March 30, 2026	75.28	76.94	76.94	79.04	75	2.7M
March 27, 2026	77.72	75.42	75.42	78.02	72.63	3.85M
March 26, 2026	80.93	78.9	78.9	82.87	78.73	2.87M
March 25, 2026	86.41	80.29	80.29	87	79.1	4.99M
March 24, 2026	86.01	84.43	84.43	86.67	84.17	2.68M
March 23, 2026	86.3	87.07	87.07	90.68	86.01	2.7M
March 20, 2026	87.18	84.27	84.27	87.87	83.19	3.25M
March 19, 2026	87.53	87.64	87.64	89.71	84.17	3.26M
March 18, 2026	89.9	88.93	88.93	91.83	88.84	3.02M
March 17, 2026	87.5	90.52	90.52	91.31	87.4	3.81M
March 16, 2026	82.38	87.25	87.25	87.76	82.25	3.92M
March 13, 2026	81.13	82.02	82	83.34	80.68	2.06M
March 12, 2026	80.19	80.35	80.35	82.07	79.01	2.44M
March 11, 2026	80.02	80.5	80.5	80.75	77.01	2.19M
March 10, 2026	81.5	80.02	80.02	82.22	79.75	3.3M
March 09, 2026	77.91	81.81	81.81	81.88	76.27	2.67M