5 DAY PERFORMANCE
-8.20%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
+37.94%
YEAR-TO-DATE PERFORMANCE
+39.50%
1 YEAR PERFORMANCE
+8.80%
Cava Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $86.77 | $80.88 (-6.79%) | $88.70 | $80.88 | 2.61 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 |
| 05/06/2026 | $92.05 | $89.48 (-2.79%) | $92.53 | $88.00 | 2.09 M | $10.41 B |
| 05/05/2026 | $89.60 | $90.34 (0.83%) | $90.64 | $89.14 | 1.37 M | $10.51 B |
| 05/04/2026 | $91.60 | $89.19 (-2.63%) | $93.02 | $89.08 | 1.85 M | $10.38 B |
| 05/01/2026 | $93.96 | $90.98 (-3.17%) | $96.19 | $90.50 | 2.65 M | $10.58 B |
| 04/30/2026 | $92.52 | $93.41 (0.96%) | $94.50 | $91.22 | 2.43 M | $10.87 B |
| 04/29/2026 | $90.47 | $91.11 (0.71%) | $93.49 | $90.42 | 1.89 M | $10.60 B |
| 04/28/2026 | $92.50 | $91.04 (-1.58%) | $94.34 | $89.59 | 3.06 M | $10.59 B |
| 04/27/2026 | $94.75 | $94.23 (-0.55%) | $95.68 | $92.42 | 1.63 M | $10.96 B |
| 04/24/2026 | $94.41 | $95.68 (1.35%) | $96.80 | $93.59 | 2.45 M | $11.13 B |
| 04/23/2026 | $95.30 | $93.11 (-2.3%) | $96.57 | $92.84 | 3.28 M | $10.83 B |
| 04/22/2026 | $97.14 | $96.75 (-0.4%) | $98.55 | $95.09 | 2.97 M | $11.26 B |
| 04/21/2026 | $96.25 | $96.27 (0.02%) | $98.79 | $93.92 | 2.49 M | $11.20 B |
| 04/20/2026 | $95.89 | $97.39 (1.56%) | $97.85 | $94.51 | 3.09 M | $11.33 B |
| 04/17/2026 | $92.92 | $94.78 (2%) | $96.70 | $92.50 | 3.52 M | $11.03 B |
| 04/16/2026 | $88.97 | $91.24 (2.55%) | $91.56 | $88.22 | 3.18 M | $10.61 B |
| 04/15/2026 | $88.59 | $88.44 (-0.17%) | $90.25 | $87.50 | 2.01 M | $10.29 B |
| 04/14/2026 | $84.50 | $88.18 (4.36%) | $88.56 | $84.50 | 2.67 M | $10.26 B |
| 04/13/2026 | $85.40 | $84.21 (-1.39%) | $85.67 | $83.28 | 1.80 M | $9.80 B |
| 04/10/2026 | $87.14 | $84.94 (-2.52%) | $87.82 | $84.52 | 2.07 M | $9.88 B |
| 04/09/2026 | $85.80 | $86.15 (0.41%) | $87.32 | $84.55 | 1.79 M | $10.02 B |
| 04/08/2026 | $88.04 | $86.21 (-2.08%) | $90.48 | $86.20 | 2.78 M | $10.03 B |
| 04/07/2026 | $82.65 | $83.42 (0.93%) | $83.84 | $80.58 | 1.77 M | $9.71 B |
| 04/06/2026 | $78.52 | $82.13 (4.6%) | $82.59 | $78.25 | 1.89 M | $9.56 B |
| 04/02/2026 | $77.71 | $79.63 (2.47%) | $81.37 | $77.20 | 2.81 M | $9.26 B |
| 04/01/2026 | $82.26 | $80.14 (-2.58%) | $83.44 | $79.00 | 2.38 M | $9.32 B |
| 03/31/2026 | $79.27 | $80.90 (2.06%) | $81.74 | $77.99 | 2.76 M | $9.41 B |
| 03/30/2026 | $75.28 | $76.94 (2.21%) | $79.04 | $75.00 | 2.72 M | $8.95 B |
| 03/27/2026 | $77.72 | $75.42 (-2.96%) | $78.02 | $72.63 | 3.86 M | $8.77 B |
| 03/26/2026 | $80.93 | $78.90 (-2.51%) | $82.87 | $78.73 | 2.87 M | $9.18 B |
| 03/25/2026 | $86.41 | $80.29 (-7.08%) | $87.00 | $79.10 | 4.99 M | $9.34 B |
| 03/24/2026 | $86.01 | $84.43 (-1.84%) | $86.67 | $84.17 | 2.70 M | $9.82 B |
| 03/23/2026 | $86.30 | $87.07 (0.89%) | $90.68 | $86.01 | 2.70 M | $10.13 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.
