5 DAY PERFORMANCE
-10.01%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+17.02%
6 MONTH PERFORMANCE
+75.72%
YEAR-TO-DATE PERFORMANCE
+39.50%
1 YEAR PERFORMANCE
-12.27%
Cava Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $92.05 | $89.48 (-2.79%) | $92.53 | $88.00 | 2.07 M | $10.53 B |
| 05/05/2026 | $89.60 | $90.34 (0.83%) | $90.64 | $89.14 | 1.37 M | $10.48 B |
| 05/04/2026 | $91.60 | $89.19 (-2.63%) | $93.02 | $89.08 | 1.85 M | $10.35 B |
| 05/01/2026 | $93.96 | $90.98 (-3.17%) | $96.19 | $90.50 | 2.65 M | $10.56 B |
| 04/30/2026 | $92.52 | $93.41 (0.96%) | $94.50 | $91.22 | 2.43 M | $10.84 B |
| 04/29/2026 | $90.47 | $91.11 (0.71%) | $93.49 | $90.42 | 1.89 M | $10.57 B |
| 04/28/2026 | $92.50 | $91.04 (-1.58%) | $94.34 | $89.59 | 3.06 M | $10.56 B |
| 04/27/2026 | $94.75 | $94.23 (-0.55%) | $95.68 | $92.42 | 1.63 M | $10.93 B |
| 04/24/2026 | $94.41 | $95.68 (1.35%) | $96.80 | $93.59 | 2.45 M | $11.10 B |
| 04/23/2026 | $95.30 | $93.11 (-2.3%) | $96.57 | $92.84 | 3.28 M | $10.80 B |
| 04/22/2026 | $97.14 | $96.75 (-0.4%) | $98.55 | $95.09 | 2.97 M | $11.23 B |
| 04/21/2026 | $96.25 | $96.27 (0.02%) | $98.79 | $93.92 | 2.49 M | $11.17 B |
| 04/20/2026 | $95.89 | $97.39 (1.56%) | $97.85 | $94.51 | 3.09 M | $11.30 B |
| 04/17/2026 | $92.92 | $94.78 (2%) | $96.70 | $92.50 | 3.52 M | $11.00 B |
| 04/16/2026 | $88.97 | $91.24 (2.55%) | $91.56 | $88.22 | 3.18 M | $10.59 B |
| 04/15/2026 | $88.59 | $88.44 (-0.17%) | $90.25 | $87.50 | 2.01 M | $10.26 B |
| 04/14/2026 | $84.50 | $88.18 (4.36%) | $88.56 | $84.50 | 2.67 M | $10.23 B |
| 04/13/2026 | $85.40 | $84.21 (-1.39%) | $85.67 | $83.28 | 1.80 M | $9.77 B |
| 04/10/2026 | $87.14 | $84.94 (-2.52%) | $87.82 | $84.52 | 2.07 M | $9.86 B |
| 04/09/2026 | $85.80 | $86.15 (0.41%) | $87.32 | $84.55 | 1.79 M | $10.00 B |
| 04/08/2026 | $88.04 | $86.21 (-2.08%) | $90.48 | $86.20 | 2.78 M | $10.00 B |
| 04/07/2026 | $82.65 | $83.42 (0.93%) | $83.84 | $80.58 | 1.77 M | $9.68 B |
| 04/06/2026 | $78.52 | $82.13 (4.6%) | $82.59 | $78.25 | 1.89 M | $9.53 B |
| 04/02/2026 | $77.71 | $79.63 (2.47%) | $81.37 | $77.20 | 2.81 M | $9.24 B |
| 04/01/2026 | $82.26 | $80.14 (-2.58%) | $83.44 | $79.00 | 2.38 M | $9.30 B |
| 03/31/2026 | $79.27 | $80.90 (2.06%) | $81.74 | $77.99 | 2.76 M | $9.39 B |
| 03/30/2026 | $75.28 | $76.94 (2.21%) | $79.04 | $75.00 | 2.72 M | $8.93 B |
| 03/27/2026 | $77.72 | $75.42 (-2.96%) | $78.02 | $72.63 | 3.86 M | $8.75 B |
| 03/26/2026 | $80.93 | $78.90 (-2.51%) | $82.87 | $78.73 | 2.87 M | $9.16 B |
| 03/25/2026 | $86.41 | $80.29 (-7.08%) | $87.00 | $79.10 | 4.99 M | $9.32 B |
| 03/24/2026 | $86.01 | $84.43 (-1.84%) | $86.67 | $84.17 | 2.70 M | $9.80 B |
| 03/23/2026 | $86.30 | $87.07 (0.89%) | $90.68 | $86.01 | 2.70 M | $10.10 B |
| 03/20/2026 | $87.18 | $84.27 (-3.34%) | $87.87 | $83.19 | 3.25 M | $9.78 B |
| 03/19/2026 | $87.53 | $87.64 (0.13%) | $89.71 | $84.17 | 3.28 M | $10.17 B |
| 03/18/2026 | $89.90 | $88.93 (-1.08%) | $91.83 | $88.84 | 3.02 M | $10.32 B |
| 03/17/2026 | $87.50 | $90.52 (3.45%) | $91.31 | $87.40 | 3.81 M | $10.50 B |
| 03/16/2026 | $82.38 | $87.25 (5.91%) | $87.76 | $82.25 | 3.93 M | $10.12 B |
| 03/13/2026 | $81.13 | $82.00 (1.07%) | $83.34 | $80.68 | 2.32 M | $9.52 B |
| 03/12/2026 | $80.19 | $80.35 (0.2%) | $82.07 | $79.01 | 2.45 M | $9.32 B |
| 03/11/2026 | $80.02 | $80.50 (0.6%) | $80.75 | $77.01 | 2.22 M | $9.34 B |
| 03/10/2026 | $81.50 | $80.02 (-1.82%) | $82.22 | $79.75 | 3.31 M | $9.29 B |
| 03/09/2026 | $77.91 | $81.81 (5.01%) | $81.88 | $76.27 | 2.68 M | $9.49 B |
| 03/06/2026 | $76.66 | $78.59 (2.52%) | $78.91 | $74.80 | 3.20 M | $9.12 B |
| 03/05/2026 | $79.54 | $79.37 (-0.21%) | $81.83 | $77.68 | 3.09 M | $9.21 B |
| 03/04/2026 | $76.88 | $79.52 (3.43%) | $79.69 | $76.00 | 2.31 M | $9.23 B |
| 03/03/2026 | $77.60 | $77.07 (-0.68%) | $77.80 | $74.81 | 3.76 M | $8.94 B |
| 03/02/2026 | $81.00 | $78.49 (-3.1%) | $81.17 | $77.86 | 5.06 M | $9.11 B |
| 02/27/2026 | $82.37 | $82.47 (0.12%) | $82.55 | $78.02 | 3.88 M | $9.57 B |
| 02/26/2026 | $85.01 | $84.74 (-0.32%) | $85.75 | $79.54 | 6.90 M | $9.83 B |
| 02/25/2026 | $78.55 | $85.67 (9.06%) | $86.48 | $77.22 | 17.77 M | $9.94 B |
| 02/24/2026 | $67.19 | $67.80 (0.91%) | $69.50 | $66.15 | 4.82 M | $7.87 B |
| 02/23/2026 | $69.22 | $68.35 (-1.26%) | $70.64 | $67.72 | 3.90 M | $7.93 B |
| 02/20/2026 | $68.12 | $70.11 (2.92%) | $70.16 | $67.25 | 2.76 M | $8.14 B |
| 02/19/2026 | $66.73 | $68.44 (2.56%) | $68.50 | $66.25 | 3.23 M | $7.94 B |
| 02/18/2026 | $65.98 | $67.73 (2.65%) | $69.06 | $65.65 | 3.34 M | $7.85 B |
| 02/17/2026 | $64.14 | $63.31 (-1.29%) | $64.69 | $61.19 | 3.19 M | $7.34 B |
| 02/13/2026 | $64.65 | $63.50 (-1.78%) | $66.10 | $62.83 | 2.96 M | $7.36 B |
| 02/12/2026 | $68.54 | $63.61 (-7.19%) | $69.30 | $63.20 | 2.41 M | $7.38 B |
| 02/11/2026 | $69.99 | $67.37 (-3.74%) | $71.24 | $67.04 | 2.60 M | $7.81 B |
| 02/10/2026 | $72.45 | $68.93 (-4.86%) | $72.86 | $68.81 | 2.52 M | $7.99 B |
| 02/09/2026 | $70.67 | $72.48 (2.56%) | $72.98 | $69.01 | 3.55 M | $8.40 B |
| 02/06/2026 | $65.08 | $69.96 (7.5%) | $70.35 | $64.56 | 4.81 M | $8.11 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.
