5 DAY PERFORMANCE
+39.38%
1 MONTH PERFORMANCE
+50.47%
3 MONTH PERFORMANCE
+29.05%
6 MONTH PERFORMANCE
-8.21%
YEAR-TO-DATE PERFORMANCE
+39.50%
1 YEAR PERFORMANCE
+58.36%
Cava Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $62.00 | $64.79 (4.5%) | $64.93 | $61.85 | 3.30 M | $7.32 B |
| 11/03/2026 | $61.91 | $60.31 (-2.58%) | $62.25 | $59.29 | 3.06 M | $7.03 B |
| 11/02/2026 | $59.53 | $62.05 (4.23%) | $62.95 | $59.00 | 3.90 M | $7.24 B |
| 10/30/2026 | $59.21 | $58.74 (-0.79%) | $60.33 | $58.09 | 2.33 M | $6.85 B |
| 10/29/2026 | $56.26 | $59.21 (5.24%) | $59.82 | $55.91 | 3.47 M | $6.90 B |
| 10/28/2026 | $52.04 | $54.25 (4.25%) | $56.75 | $52.04 | 3.41 M | $6.33 B |
| 10/27/2026 | $51.53 | $51.86 (0.64%) | $52.04 | $50.50 | 2.75 M | $6.05 B |
| 10/26/2026 | $53.86 | $51.53 (-4.33%) | $53.86 | $50.33 | 3.11 M | $6.01 B |
| 10/23/2026 | $53.77 | $53.48 (-0.54%) | $54.89 | $52.93 | 2.52 M | $6.24 B |
| 10/22/2026 | $53.85 | $54.68 (1.54%) | $55.84 | $53.36 | 2.77 M | $6.38 B |
| 10/21/2026 | $57.00 | $55.00 (-3.51%) | $57.48 | $54.54 | 2.15 M | $6.41 B |
| 10/20/2026 | $58.31 | $57.45 (-1.47%) | $58.60 | $56.92 | 2.76 M | $6.70 B |
| 10/19/2026 | $56.80 | $57.90 (1.94%) | $58.25 | $55.83 | 2.31 M | $6.75 B |
| 10/16/2026 | $55.60 | $57.25 (2.97%) | $58.54 | $55.60 | 4.25 M | $6.68 B |
| 10/15/2026 | $52.36 | $55.40 (5.81%) | $55.53 | $52.05 | 4.00 M | $6.46 B |
| 10/14/2026 | $52.38 | $51.59 (-1.51%) | $52.90 | $51.01 | 2.37 M | $6.02 B |
| 10/13/2026 | $52.54 | $52.98 (0.84%) | $53.24 | $51.89 | 2.13 M | $6.18 B |
| 10/12/2026 | $52.70 | $52.56 (-0.27%) | $53.00 | $50.67 | 2.87 M | $6.13 B |
| 10/09/2026 | $53.90 | $53.64 (-0.48%) | $54.17 | $53.26 | 1.66 M | $6.25 B |
| 10/08/2026 | $53.33 | $54.31 (1.84%) | $54.74 | $52.15 | 4.32 M | $6.33 B |
| 10/07/2026 | $51.80 | $52.07 (0.52%) | $52.55 | $51.50 | 1.86 M | $6.07 B |
| 10/06/2026 | $54.25 | $52.64 (-2.97%) | $54.68 | $52.13 | 4.10 M | $6.14 B |
| 10/05/2026 | $54.45 | $54.10 (-0.64%) | $54.86 | $52.10 | 3.42 M | $6.31 B |
| 10/02/2026 | $55.06 | $54.41 (-1.18%) | $55.46 | $53.74 | 2.83 M | $6.34 B |
| 10/01/2026 | $54.32 | $54.40 (0.15%) | $55.20 | $53.65 | 3.85 M | $6.34 B |
| 09/30/2026 | $53.67 | $54.10 (0.8%) | $54.99 | $52.92 | 3.72 M | $6.31 B |
| 09/29/2026 | $52.26 | $53.14 (1.68%) | $53.29 | $51.65 | 3.76 M | $6.20 B |
| 09/28/2026 | $51.01 | $51.58 (1.12%) | $52.81 | $51.01 | 2.91 M | $6.01 B |
| 09/25/2026 | $53.98 | $51.58 (-4.45%) | $54.65 | $51.46 | 3.50 M | $6.01 B |
| 09/24/2026 | $52.70 | $53.51 (1.54%) | $53.60 | $52.49 | 1.97 M | $6.24 B |
| 09/23/2026 | $52.04 | $53.10 (2.04%) | $53.52 | $51.76 | 3.23 M | $6.19 B |
| 09/22/2026 | $52.81 | $52.66 (-0.28%) | $55.41 | $52.66 | 4.89 M | $6.14 B |
| 09/21/2026 | $51.88 | $52.00 (0.23%) | $52.39 | $50.80 | 3.95 M | $6.06 B |
| 09/18/2026 | $52.06 | $51.64 (-0.81%) | $52.71 | $50.92 | 6.01 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 | $49.68 | 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 |
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.
