5 DAY PERFORMANCE
+64.53%
1 MONTH PERFORMANCE
+11.19%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
+39.50%
1 YEAR PERFORMANCE
+28.87%
Cava Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $52.06 | $51.64 (-0.81%) | $52.71 | $50.92 | 6.00 M | $6.02 B |
| 09/17/2026 | $51.31 | $51.21 (-0.19%) | $51.87 | $50.15 | 3.60 M | $5.97 B |
| 09/16/2026 | $50.89 | $49.76 (-2.22%) | $51.65 | $49.67 | 6.05 M | $5.80 B |
| 09/15/2026 | $54.20 | $49.99 (-7.77%) | $54.34 | $49.72 | 7.40 M | $5.83 B |
| 09/14/2026 | $55.25 | $54.89 (-0.65%) | $56.25 | $54.29 | 4.07 M | $6.40 B |
| 09/11/2026 | $54.81 | $55.88 (1.95%) | $56.14 | $54.70 | 2.86 M | $6.52 B |
| 09/10/2026 | $55.99 | $54.00 (-3.55%) | $55.99 | $53.91 | 4.25 M | $6.30 B |
| 09/09/2026 | $59.65 | $56.51 (-5.26%) | $59.85 | $56.43 | 4.16 M | $6.59 B |
| 09/08/2026 | $61.19 | $60.14 (-1.72%) | $61.22 | $59.34 | 2.89 M | $7.01 B |
| 09/04/2026 | $61.24 | $60.76 (-0.78%) | $61.57 | $60.40 | 1.97 M | $7.08 B |
| 09/03/2026 | $62.95 | $61.67 (-2.03%) | $63.19 | $60.82 | 1.80 M | $7.19 B |
| 09/02/2026 | $61.00 | $61.79 (1.3%) | $62.45 | $60.75 | 2.23 M | $7.20 B |
| 09/01/2026 | $65.00 | $61.08 (-6.03%) | $65.25 | $61.00 | 3.31 M | $7.12 B |
| 08/31/2026 | $66.60 | $65.75 (-1.28%) | $68.29 | $65.43 | 1.74 M | $7.67 B |
| 08/28/2026 | $67.00 | $66.94 (-0.09%) | $68.50 | $66.30 | 1.50 M | $7.81 B |
| 08/27/2026 | $67.72 | $66.95 (-1.14%) | $67.75 | $66.16 | 1.76 M | $7.81 B |
| 08/26/2026 | $69.00 | $67.77 (-1.78%) | $69.60 | $67.21 | 1.80 M | $7.90 B |
| 08/25/2026 | $71.96 | $69.29 (-3.71%) | $72.22 | $69.14 | 1.78 M | $8.08 B |
| 08/24/2026 | $74.00 | $71.93 (-2.8%) | $74.47 | $71.74 | 3.37 M | $8.39 B |
| 08/21/2026 | $72.33 | $73.63 (1.8%) | $74.14 | $71.85 | 2.05 M | $8.59 B |
| 08/20/2026 | $71.07 | $72.03 (1.35%) | $72.95 | $70.52 | 2.06 M | $8.40 B |
| 08/19/2026 | $69.60 | $71.57 (2.83%) | $73.58 | $69.59 | 2.37 M | $8.35 B |
| 08/18/2026 | $70.45 | $68.24 (-3.14%) | $70.69 | $68.01 | 2.12 M | $7.96 B |
| 08/17/2026 | $73.30 | $71.02 (-3.11%) | $73.36 | $69.71 | 2.82 M | $8.28 B |
| 08/14/2026 | $73.25 | $74.42 (1.6%) | $75.65 | $72.86 | 3.59 M | $8.68 B |
| 08/13/2026 | $70.69 | $72.18 (2.11%) | $73.38 | $70.08 | 4.76 M | $8.42 B |
| 08/12/2026 | $69.46 | $69.47 (0.01%) | $71.70 | $67.03 | 11.65 M | $8.10 B |
| 08/11/2026 | $61.48 | $60.81 (-1.09%) | $62.62 | $60.15 | 6.76 M | $7.09 B |
| 08/10/2026 | $62.00 | $61.58 (-0.68%) | $62.70 | $60.21 | 4.06 M | $7.18 B |
| 08/07/2026 | $62.00 | $62.42 (0.68%) | $64.37 | $61.50 | 2.50 M | $7.26 B |
| 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 |
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.
