5 DAY PERFORMANCE
+41.32%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-5.18%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
+80.56%
CAVA Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $81.80 | $82.38 (0.71%) | $83.70 | $80.09 | 2.42 M | $9.29 B |
| 03/11/2025 | $79.91 | $80.01 (0.13%) | $82.10 | $78.39 | 3.33 M | $9.14 B |
| 03/10/2025 | $81.01 | $80.44 (-0.7%) | $83.27 | $77.80 | 4.36 M | $9.19 B |
| 03/07/2025 | $82.34 | $84.12 (2.16%) | $84.73 | $78.54 | 4.11 M | $9.61 B |
| 03/06/2025 | $84.01 | $82.65 (-1.62%) | $87.17 | $82.21 | 5.10 M | $9.45 B |
| 03/05/2025 | $86.00 | $86.76 (0.88%) | $87.22 | $83.89 | 3.69 M | $9.92 B |
| 03/04/2025 | $85.23 | $86.25 (1.2%) | $87.37 | $81.68 | 5.43 M | $9.86 B |
| 03/03/2025 | $95.10 | $87.65 (-7.83%) | $95.51 | $87.23 | 4.30 M | $10.02 B |
| 02/28/2025 | $90.30 | $95.03 (5.24%) | $95.41 | $88.75 | 5.52 M | $10.86 B |
| 02/27/2025 | $98.07 | $90.08 (-8.15%) | $98.98 | $89.68 | 5.33 M | $10.30 B |
| 02/26/2025 | $101.30 | $98.96 (-2.31%) | $101.59 | $94.55 | 9.15 M | $11.31 B |
| 02/25/2025 | $102.65 | $99.30 (-3.26%) | $103.00 | $97.73 | 7.75 M | $11.35 B |
| 02/24/2025 | $108.80 | $104.22 (-4.21%) | $108.98 | $101.28 | 4.58 M | $11.91 B |
| 02/21/2025 | $118.02 | $107.93 (-8.55%) | $119.01 | $107.55 | 4.39 M | $12.35 B |
| 02/20/2025 | $118.71 | $118.60 (-0.09%) | $119.21 | $114.64 | 2.82 M | $13.57 B |
| 02/19/2025 | $132.47 | $119.42 (-9.85%) | $132.47 | $117.82 | 4.46 M | $13.67 B |
| 02/18/2025 | $131.23 | $133.31 (1.59%) | $134.73 | $129.40 | 1.76 M | $15.26 B |
| 02/14/2025 | $130.28 | $131.07 (0.61%) | $131.60 | $126.64 | 1.60 M | $15.00 B |
| 02/13/2025 | $132.68 | $130.50 (-1.64%) | $134.89 | $128.94 | 1.93 M | $14.93 B |
| 02/12/2025 | $128.51 | $130.30 (1.39%) | $130.74 | $127.51 | 1.85 M | $14.91 B |
| 02/11/2025 | $139.49 | $130.87 (-6.18%) | $139.62 | $130.76 | 2.32 M | $14.98 B |
| 02/10/2025 | $140.16 | $140.62 (0.33%) | $141.75 | $139.00 | 1.25 M | $16.09 B |
| 02/07/2025 | $142.28 | $138.40 (-2.73%) | $144.49 | $137.67 | 1.52 M | $15.84 B |
| 02/06/2025 | $143.16 | $141.95 (-0.85%) | $143.89 | $139.63 | 1.19 M | $16.24 B |
| 02/05/2025 | $142.50 | $142.90 (0.28%) | $143.01 | $139.33 | 1.55 M | $16.35 B |
| 02/04/2025 | $138.00 | $142.27 (3.09%) | $143.20 | $137.64 | 2.19 M | $16.28 B |
| 02/03/2025 | $130.75 | $137.32 (5.02%) | $138.52 | $128.57 | 2.41 M | $15.71 B |
| 01/31/2025 | $139.75 | $135.05 (-3.36%) | $140.60 | $134.52 | 1.71 M | $15.45 B |
| 01/30/2025 | $136.71 | $138.95 (1.64%) | $140.00 | $136.20 | 1.81 M | $15.90 B |
| 01/29/2025 | $126.91 | $135.33 (6.63%) | $135.73 | $126.75 | 3.87 M | $15.49 B |
| 01/28/2025 | $123.68 | $125.96 (1.84%) | $126.14 | $121.55 | 1.26 M | $14.41 B |
| 01/27/2025 | $121.07 | $122.97 (1.57%) | $126.00 | $120.69 | 1.80 M | $14.07 B |
| 01/24/2025 | $123.81 | $124.88 (0.86%) | $125.56 | $123.13 | 1.64 M | $14.29 B |
| 01/23/2025 | $122.22 | $124.01 (1.46%) | $125.13 | $120.51 | 2.21 M | $14.19 B |
| 01/22/2025 | $122.36 | $123.39 (0.84%) | $126.48 | $120.06 | 2.67 M | $14.12 B |
| 01/21/2025 | $119.98 | $120.50 (0.43%) | $121.40 | $118.30 | 2.30 M | $13.79 B |
| 01/17/2025 | $119.20 | $118.23 (-0.81%) | $119.74 | $116.63 | 1.72 M | $13.53 B |
| 01/16/2025 | $116.05 | $117.51 (1.26%) | $118.18 | $115.49 | 1.75 M | $13.45 B |
| 01/15/2025 | $116.00 | $115.61 (-0.34%) | $116.86 | $113.31 | 1.76 M | $13.23 B |
| 01/14/2025 | $112.48 | $112.42 (-0.05%) | $112.80 | $110.22 | 1.33 M | $12.86 B |
| 01/13/2025 | $112.50 | $111.03 (-1.31%) | $113.32 | $109.23 | 2.18 M | $12.71 B |
| 01/10/2025 | $112.16 | $115.12 (2.64%) | $115.37 | $111.54 | 1.41 M | $13.17 B |
| 01/08/2025 | $112.82 | $114.59 (1.57%) | $116.11 | $112.26 | 1.93 M | $13.11 B |
| 01/07/2025 | $119.00 | $112.82 (-5.19%) | $119.85 | $111.43 | 3.11 M | $12.91 B |
| 01/06/2025 | $117.07 | $118.88 (1.55%) | $120.77 | $116.26 | 3.19 M | $13.60 B |
| 01/03/2025 | $115.83 | $115.08 (-0.65%) | $116.04 | $112.78 | 1.88 M | $13.17 B |
| 01/02/2025 | $113.38 | $115.18 (1.59%) | $117.47 | $112.29 | 2.22 M | $13.18 B |
| 12/31/2024 | $112.26 | $112.80 (0.48%) | $115.01 | $112.00 | 2.04 M | $12.91 B |
| 12/30/2024 | $111.78 | $111.52 (-0.23%) | $113.52 | $110.59 | 2.05 M | $12.76 B |
| 12/27/2024 | $115.62 | $114.37 (-1.08%) | $115.64 | $112.77 | 1.85 M | $13.09 B |
| 12/26/2024 | $117.35 | $116.49 (-0.73%) | $117.66 | $115.72 | 1.64 M | $13.33 B |
| 12/24/2024 | $117.40 | $118.52 (0.95%) | $118.70 | $116.80 | 687,633 | $13.56 B |
| 12/23/2024 | $118.89 | $117.84 (-0.88%) | $118.89 | $115.89 | 1.64 M | $13.48 B |
| 12/20/2024 | $114.85 | $119.05 (3.66%) | $120.77 | $114.25 | 2.95 M | $13.62 B |
| 12/19/2024 | $119.10 | $117.05 (-1.72%) | $120.50 | $115.53 | 3.15 M | $13.39 B |
| 12/18/2024 | $125.00 | $117.20 (-6.24%) | $125.34 | $116.11 | 3.29 M | $13.41 B |
| 12/17/2024 | $125.88 | $123.37 (-1.99%) | $126.03 | $123.19 | 1.93 M | $14.12 B |
| 12/16/2024 | $124.50 | $126.79 (1.84%) | $127.05 | $123.57 | 2.63 M | $14.51 B |
| 12/13/2024 | $126.16 | $124.05 (-1.67%) | $126.65 | $123.15 | 2.47 M | $14.20 B |
| 12/12/2024 | $126.75 | $125.37 (-1.09%) | $128.59 | $125.30 | 1.66 M | $14.35 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.
