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 $1,648.7 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,513.84, while $1000 invested 1 year ago would be worth $803.25. This corresponds to total returns of 64.87%, 51.38%, -19.68%, respectively, with annualized returns of 17.63%, 14.81%, -19.68%.

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
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
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