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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.12	70.11	70.11	70.16	67.25	2.76M
February 19, 2026	66.73	68.44	68.44	68.5	66.25	3.23M
February 18, 2026	65.98	67.73	67.73	69.06	65.65	3.34M
February 17, 2026	64.14	63.31	63.31	64.69	61.19	3.12M
February 13, 2026	64.65	63.5	63.5	66.1	62.83	2.96M
February 12, 2026	68.54	63.61	63.61	69.3	63.2	2.4M
February 11, 2026	69.99	67.37	67.37	71.24	67.04	2.6M
February 10, 2026	72.45	68.93	68.93	72.86	68.81	2.52M
February 09, 2026	70.67	72.48	72.48	72.98	69.01	3.55M
February 06, 2026	65.08	69.96	69.96	70.35	64.56	4.81M
February 05, 2026	65.71	64.55	64.55	66.23	63.2	3.11M
February 04, 2026	59.45	65.41	65.41	65.53	59.45	4.3M
February 03, 2026	59.55	60.89	60.89	61.19	58.25	3.04M
February 02, 2026	60.03	59.6	59.6	60.88	59	3.5M
January 30, 2026	62.45	60.62	60.62	62.97	60.53	2.88M
January 29, 2026	62.19	63.03	63.03	63.37	61.04	2.83M
January 28, 2026	64.4	62.7	62.7	65.35	62.63	2.75M
January 27, 2026	62.5	62.33	62.33	62.83	60.82	2.62M
January 26, 2026	65.63	62.55	62.55	65.63	62.07	4.18M
January 23, 2026	66.94	66.32	66.32	67.9	65.51	2.76M
January 22, 2026	67.6	66.09	66.09	68.39	65.77	3.51M
January 21, 2026	69.59	66.92	66.92	69.69	65.18	5M
January 20, 2026	70	69.05	69.05	72.6	68.83	5.4M
January 16, 2026	71.97	72.09	72.09	72.18	70.67	2.13M
January 15, 2026	70.61	72	72	72.88	69.52	2.92M
January 14, 2026	67.96	70.57	70.57	70.6	67.45	2.53M
January 13, 2026	70.05	68.52	68.52	70.29	68.17	2.56M
January 12, 2026	71.1	70.7	70.7	71.6	69.47	4.28M
January 09, 2026	70.98	70.86	70.86	72.11	69.75	3.31M
January 08, 2026	67.55	69.6	69.6	70.05	67.13	3.62M
January 07, 2026	68	67.9	67.9	68.95	67.13	3.51M
January 06, 2026	64.62	67.11	67.11	68.26	64.25	5.74M
January 05, 2026	61.55	63.48	63.48	65.45	61.55	6.34M
January 02, 2026	58.94	60.55	60.55	61.11	58.57	4.24M
December 31, 2025	58.34	58.69	58.69	59.27	58.05	2.88M
December 30, 2025	59.76	58.34	58.34	59.88	58.32	3.4M
December 29, 2025	60	59.96	59.96	60.2	58.8	3.78M
December 26, 2025	61.5	60.15	60.15	61.57	59.71	2.96M
December 24, 2025	59.35	61.72	61.72	62.16	59.08	2.86M
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

CAVA Group, Inc. (CAVA) NYSE