5 DAY PERFORMANCE
+25.51%
1 MONTH PERFORMANCE
+17.39%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+17.02%
YEAR-TO-DATE PERFORMANCE
+39.50%
1 YEAR PERFORMANCE
-7.91%
Cava Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $64.99 | $62.23 (-4.25%) | $64.99 | $62.18 | 3.76 M | $7.24 B |
| 08/05/2026 | $63.91 | $66.17 (3.54%) | $67.27 | $63.35 | 2.70 M | $7.70 B |
| 08/04/2026 | $64.15 | $63.44 (-1.11%) | $66.06 | $63.13 | 3.42 M | $7.38 B |
| 08/03/2026 | $65.68 | $64.47 (-1.84%) | $67.32 | $64.14 | 3.39 M | $7.50 B |
| 07/31/2026 | $65.62 | $65.23 (-0.59%) | $66.62 | $65.11 | 2.16 M | $7.59 B |
| 07/30/2026 | $67.89 | $66.44 (-2.14%) | $68.88 | $65.20 | 3.09 M | $7.73 B |
| 07/29/2026 | $65.08 | $65.36 (0.43%) | $67.23 | $64.50 | 3.04 M | $7.60 B |
| 07/28/2026 | $63.57 | $65.00 (2.25%) | $65.50 | $62.50 | 3.90 M | $7.56 B |
| 07/27/2026 | $63.22 | $64.54 (2.09%) | $64.94 | $61.74 | 4.46 M | $7.51 B |
| 07/24/2026 | $63.04 | $62.01 (-1.63%) | $64.91 | $61.30 | 2.57 M | $7.21 B |
| 07/23/2026 | $61.00 | $63.21 (3.62%) | $63.28 | $60.89 | 3.94 M | $7.35 B |
| 07/22/2026 | $63.43 | $62.35 (-1.7%) | $65.10 | $61.46 | 5.45 M | $7.25 B |
| 07/21/2026 | $62.30 | $63.69 (2.23%) | $64.73 | $61.86 | 3.95 M | $7.41 B |
| 07/20/2026 | $68.29 | $63.51 (-7%) | $68.81 | $63.30 | 4.40 M | $7.39 B |
| 07/17/2026 | $68.65 | $68.85 (0.29%) | $71.35 | $68.19 | 2.43 M | $8.01 B |
| 07/16/2026 | $68.51 | $68.10 (-0.6%) | $69.87 | $65.96 | 3.30 M | $7.92 B |
| 07/15/2026 | $71.60 | $69.65 (-2.72%) | $74.41 | $69.55 | 3.42 M | $8.10 B |
| 07/14/2026 | $72.78 | $69.97 (-3.86%) | $73.25 | $69.63 | 3.12 M | $8.14 B |
| 07/13/2026 | $72.55 | $72.54 (-0.01%) | $73.20 | $70.97 | 3.42 M | $8.44 B |
| 07/10/2026 | $68.20 | $72.18 (5.84%) | $72.36 | $68.06 | 2.70 M | $8.40 B |
| 07/09/2026 | $67.48 | $68.20 (1.07%) | $69.41 | $66.61 | 2.35 M | $7.93 B |
| 07/08/2026 | $69.24 | $67.59 (-2.38%) | $69.25 | $66.22 | 4.08 M | $7.86 B |
| 07/07/2026 | $71.48 | $69.74 (-2.43%) | $72.55 | $68.77 | 2.88 M | $8.11 B |
| 07/06/2026 | $75.73 | $71.91 (-5.04%) | $76.65 | $71.61 | 3.66 M | $8.37 B |
| 07/02/2026 | $79.66 | $76.88 (-3.49%) | $79.76 | $75.74 | 2.31 M | $8.94 B |
| 07/01/2026 | $78.54 | $79.78 (1.58%) | $79.93 | $76.33 | 2.52 M | $9.28 B |
| 06/30/2026 | $82.50 | $78.48 (-4.87%) | $82.86 | $78.17 | 2.09 M | $9.13 B |
| 06/29/2026 | $84.50 | $81.87 (-3.11%) | $84.74 | $80.80 | 3.60 M | $9.52 B |
| 06/26/2026 | $81.21 | $83.40 (2.7%) | $85.73 | $80.80 | 2.16 M | $9.70 B |
| 06/25/2026 | $83.02 | $83.30 (0.34%) | $85.01 | $82.90 | 3.05 M | $9.69 B |
| 06/24/2026 | $77.56 | $82.24 (6.03%) | $82.30 | $76.78 | 2.45 M | $9.57 B |
| 06/23/2026 | $80.58 | $77.57 (-3.74%) | $81.30 | $77.50 | 4.38 M | $9.02 B |
| 06/22/2026 | $88.70 | $80.88 (-8.82%) | $88.70 | $80.85 | 2.69 M | $9.41 B |
| 06/18/2026 | $89.37 | $89.18 (-0.21%) | $90.62 | $88.00 | 3.16 M | $10.38 B |
| 06/17/2026 | $87.23 | $88.05 (0.94%) | $90.50 | $86.01 | 2.66 M | $10.24 B |
| 06/16/2026 | $88.30 | $87.30 (-1.13%) | $89.89 | $86.99 | 2.92 M | $10.16 B |
| 06/15/2026 | $90.17 | $89.52 (-0.72%) | $91.63 | $88.05 | 4.75 M | $10.41 B |
| 06/12/2026 | $89.00 | $90.99 (2.24%) | $92.32 | $88.96 | 3.21 M | $10.59 B |
| 06/11/2026 | $81.85 | $88.25 (7.82%) | $88.50 | $79.80 | 3.63 M | $10.27 B |
| 06/10/2026 | $77.97 | $81.56 (4.6%) | $82.57 | $77.15 | 3.89 M | $9.49 B |
| 06/09/2026 | $74.00 | $76.28 (3.08%) | $77.20 | $73.36 | 3.48 M | $8.87 B |
| 06/08/2026 | $73.00 | $73.62 (0.85%) | $75.32 | $72.33 | 2.01 M | $8.57 B |
| 06/05/2026 | $71.50 | $72.60 (1.54%) | $73.36 | $71.20 | 1.92 M | $8.45 B |
| 06/04/2026 | $71.33 | $71.75 (0.59%) | $74.24 | $70.88 | 3.10 M | $8.35 B |
| 06/03/2026 | $71.00 | $71.33 (0.46%) | $71.65 | $69.33 | 2.89 M | $8.30 B |
| 06/02/2026 | $73.79 | $72.44 (-1.83%) | $73.93 | $71.86 | 2.10 M | $8.43 B |
| 06/01/2026 | $77.00 | $74.67 (-3.03%) | $77.89 | $73.58 | 2.92 M | $8.69 B |
| 05/29/2026 | $79.95 | $77.66 (-2.86%) | $80.48 | $77.18 | 2.94 M | $9.04 B |
| 05/28/2026 | $81.25 | $78.20 (-3.75%) | $82.02 | $77.13 | 3.30 M | $9.10 B |
| 05/27/2026 | $81.27 | $82.20 (1.14%) | $85.56 | $81.27 | 2.80 M | $9.56 B |
| 05/26/2026 | $80.36 | $80.32 (-0.05%) | $81.06 | $78.78 | 2.37 M | $9.34 B |
| 05/22/2026 | $82.50 | $80.42 (-2.52%) | $84.25 | $80.16 | 2.15 M | $9.36 B |
| 05/21/2026 | $79.60 | $81.27 (2.1%) | $81.99 | $76.06 | 3.41 M | $9.46 B |
| 05/20/2026 | $86.88 | $80.53 (-7.31%) | $88.88 | $79.50 | 11.33 M | $9.37 B |
| 05/19/2026 | $79.46 | $78.12 (-1.69%) | $79.71 | $76.88 | 7.58 M | $9.09 B |
| 05/18/2026 | $77.22 | $79.89 (3.46%) | $80.97 | $76.88 | 4.12 M | $9.29 B |
| 05/15/2026 | $75.44 | $76.87 (1.9%) | $77.88 | $75.07 | 1.94 M | $8.94 B |
| 05/14/2026 | $72.51 | $76.09 (4.94%) | $77.26 | $72.50 | 2.36 M | $8.85 B |
| 05/13/2026 | $76.87 | $72.30 (-5.95%) | $77.61 | $72.05 | 3.15 M | $8.41 B |
| 05/12/2026 | $79.45 | $77.18 (-2.86%) | $79.64 | $76.51 | 3.56 M | $8.98 B |
| 05/11/2026 | $78.89 | $79.99 (1.39%) | $80.87 | $78.49 | 3.71 M | $9.31 B |
| 05/08/2026 | $85.31 | $79.40 (-6.93%) | $85.31 | $79.06 | 4.02 M | $9.24 B |
| 05/07/2026 | $86.53 | $84.47 (-2.38%) | $86.53 | $81.90 | 4.95 M | $9.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
