5 DAY PERFORMANCE
+20.46%
1 MONTH PERFORMANCE
+30.59%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
-19.63%
YEAR-TO-DATE PERFORMANCE
-43.69%
1 YEAR PERFORMANCE
-57.90%
CAVA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.33 | $53.37 (-1.77%) | $54.58 | $52.59 | 3.45 M | $6.56 B |
| 12/04/2025 | $55.35 | $54.48 (-1.57%) | $55.87 | $54.07 | 2.84 M | $6.70 B |
| 12/03/2025 | $52.89 | $54.49 (3.03%) | $55.71 | $52.75 | 5.32 M | $6.70 B |
| 12/02/2025 | $51.60 | $52.73 (2.19%) | $53.36 | $51.46 | 4.57 M | $6.48 B |
| 12/01/2025 | $48.86 | $51.01 (4.4%) | $52.28 | $48.76 | 7.62 M | $6.27 B |
| 11/28/2025 | $50.05 | $48.89 (-2.32%) | $50.42 | $48.84 | 1.32 M | $6.01 B |
| 11/26/2025 | $49.00 | $49.65 (1.33%) | $51.15 | $48.70 | 4.61 M | $5.76 B |
| 11/25/2025 | $46.81 | $48.55 (3.72%) | $48.65 | $46.26 | 3.57 M | $5.63 B |
| 11/24/2025 | $48.50 | $46.80 (-3.51%) | $49.14 | $46.49 | 4.67 M | $5.43 B |
| 11/21/2025 | $44.47 | $48.92 (10.01%) | $50.07 | $43.87 | 9.22 M | $5.67 B |
| 11/20/2025 | $46.16 | $43.59 (-5.57%) | $46.38 | $43.41 | 5.26 M | $5.05 B |
| 11/19/2025 | $45.74 | $45.47 (-0.59%) | $46.21 | $44.74 | 3.10 M | $5.27 B |
| 11/18/2025 | $45.16 | $45.05 (-0.24%) | $45.90 | $44.26 | 4.29 M | $5.22 B |
| 11/17/2025 | $47.00 | $45.23 (-3.77%) | $47.00 | $44.71 | 4.51 M | $5.24 B |
| 11/14/2025 | $47.16 | $47.22 (0.13%) | $48.20 | $46.21 | 3.62 M | $5.48 B |
| 11/13/2025 | $49.00 | $48.20 (-1.63%) | $50.09 | $47.61 | 3.27 M | $5.59 B |
| 11/12/2025 | $50.51 | $48.75 (-3.48%) | $50.70 | $48.23 | 4.02 M | $5.65 B |
| 11/11/2025 | $49.39 | $49.25 (-0.28%) | $49.47 | $47.56 | 3.11 M | $5.71 B |
| 11/10/2025 | $49.30 | $49.66 (0.73%) | $50.28 | $48.16 | 4.36 M | $5.76 B |
| 11/07/2025 | $45.80 | $48.64 (6.2%) | $49.16 | $45.57 | 5.61 M | $5.64 B |
| 11/06/2025 | $50.20 | $46.59 (-7.19%) | $50.35 | $46.57 | 6.05 M | $5.40 B |
| 11/05/2025 | $51.26 | $50.37 (-1.74%) | $54.54 | $49.62 | 12.52 M | $5.84 B |
| 11/04/2025 | $52.00 | $51.70 (-0.58%) | $53.76 | $51.33 | 7.68 M | $6.00 B |
| 11/03/2025 | $53.10 | $52.61 (-0.92%) | $53.39 | $51.37 | 6.01 M | $6.10 B |
| 10/31/2025 | $54.01 | $53.73 (-0.52%) | $54.79 | $52.80 | 4.88 M | $6.22 B |
| 10/30/2025 | $54.93 | $53.70 (-2.24%) | $56.02 | $53.32 | 10.67 M | $6.22 B |
| 10/29/2025 | $61.50 | $60.47 (-1.67%) | $62.25 | $59.90 | 5.54 M | $7.00 B |
| 10/28/2025 | $62.97 | $62.14 (-1.32%) | $63.15 | $61.65 | 2.45 M | $7.19 B |
| 10/27/2025 | $63.80 | $62.94 (-1.35%) | $63.87 | $61.86 | 3.19 M | $7.29 B |
| 10/24/2025 | $65.24 | $63.60 (-2.51%) | $65.77 | $63.54 | 1.90 M | $7.36 B |
| 10/23/2025 | $64.08 | $64.22 (0.22%) | $64.91 | $63.52 | 2.14 M | $7.44 B |
| 10/22/2025 | $65.87 | $64.35 (-2.31%) | $66.35 | $63.50 | 2.03 M | $7.45 B |
| 10/21/2025 | $62.21 | $65.47 (5.24%) | $66.10 | $62.04 | 3.02 M | $7.58 B |
| 10/20/2025 | $62.81 | $62.29 (-0.83%) | $64.39 | $62.28 | 2.10 M | $7.21 B |
| 10/17/2025 | $62.86 | $62.86 (0%) | $64.63 | $62.78 | 3.64 M | $7.28 B |
| 10/16/2025 | $63.91 | $63.36 (-0.86%) | $64.69 | $62.57 | 2.45 M | $7.34 B |
| 10/15/2025 | $65.27 | $63.79 (-2.27%) | $66.00 | $62.93 | 2.15 M | $7.39 B |
| 10/14/2025 | $62.00 | $64.71 (4.37%) | $65.88 | $61.92 | 3.58 M | $7.49 B |
| 10/13/2025 | $62.62 | $63.33 (1.13%) | $64.68 | $62.52 | 3.03 M | $7.33 B |
| 10/10/2025 | $65.72 | $62.15 (-5.43%) | $65.91 | $61.92 | 2.97 M | $7.20 B |
| 10/09/2025 | $64.16 | $65.03 (1.36%) | $66.85 | $63.87 | 7.18 M | $7.53 B |
| 10/08/2025 | $62.00 | $63.16 (1.87%) | $64.18 | $61.41 | 3.05 M | $7.31 B |
| 10/07/2025 | $63.75 | $61.63 (-3.33%) | $64.00 | $61.57 | 3.40 M | $7.14 B |
| 10/06/2025 | $64.01 | $63.80 (-0.33%) | $64.99 | $62.35 | 2.93 M | $7.39 B |
| 10/03/2025 | $63.21 | $63.53 (0.51%) | $64.15 | $61.04 | 4.11 M | $7.36 B |
| 10/02/2025 | $61.45 | $63.24 (2.91%) | $64.56 | $61.43 | 4.58 M | $7.32 B |
| 10/01/2025 | $60.00 | $61.67 (2.78%) | $62.01 | $59.97 | 3.75 M | $7.14 B |
| 09/30/2025 | $59.15 | $60.41 (2.13%) | $60.53 | $58.33 | 5.54 M | $6.99 B |
| 09/29/2025 | $62.97 | $58.76 (-6.69%) | $63.25 | $58.53 | 8.25 M | $6.80 B |
| 09/26/2025 | $62.68 | $62.61 (-0.11%) | $63.11 | $61.36 | 3.36 M | $7.25 B |
| 09/25/2025 | $62.55 | $62.61 (0.1%) | $62.99 | $60.81 | 3.69 M | $7.25 B |
| 09/24/2025 | $65.40 | $63.42 (-3.03%) | $67.45 | $63.11 | 5.17 M | $7.34 B |
| 09/23/2025 | $65.70 | $65.14 (-0.85%) | $66.99 | $64.81 | 3.74 M | $7.54 B |
| 09/22/2025 | $63.31 | $65.53 (3.51%) | $65.60 | $62.81 | 3.19 M | $7.59 B |
| 09/19/2025 | $63.77 | $63.53 (-0.38%) | $64.34 | $62.60 | 6.60 M | $7.36 B |
| 09/18/2025 | $62.97 | $63.56 (0.94%) | $64.48 | $62.52 | 3.35 M | $7.36 B |
| 09/17/2025 | $63.05 | $62.39 (-1.05%) | $64.12 | $61.90 | 3.77 M | $7.22 B |
| 09/16/2025 | $62.90 | $63.08 (0.29%) | $64.12 | $62.26 | 4.16 M | $7.30 B |
| 09/15/2025 | $63.06 | $62.54 (-0.82%) | $63.79 | $62.33 | 5.23 M | $7.24 B |
| 09/12/2025 | $64.33 | $63.63 (-1.09%) | $64.65 | $63.17 | 3.31 M | $7.37 B |
| 09/11/2025 | $65.01 | $64.32 (-1.06%) | $65.64 | $63.70 | 4.55 M | $7.45 B |
| 09/10/2025 | $65.02 | $65.16 (0.22%) | $66.50 | $64.50 | 2.95 M | $7.54 B |
| 09/09/2025 | $65.89 | $65.28 (-0.93%) | $65.89 | $63.80 | 4.67 M | $7.56 B |
| 09/08/2025 | $66.66 | $65.34 (-1.98%) | $66.86 | $64.12 | 4.35 M | $7.57 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.
