Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAVA Group, Inc. Common Stock (NY: CAVA )

114.59 +1.77 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 112.82 116.11 112.26 114.59 1,932,169 +1.77(+1.57%)
Jan 07, 2025 119.00 119.85 111.43 112.82 3,106,277 -6.06(-5.10%)
Jan 06, 2025 117.07 120.77 116.26 118.88 3,187,723 +3.80(+3.30%)
Jan 03, 2025 115.83 116.04 112.78 115.08 1,879,065 -0.10(-0.09%)
Jan 02, 2025 113.38 117.47 112.29 115.18 2,212,404 +2.38(+2.11%)
Dec 31, 2024 112.80 0 +1.28(+1.15%)
Dec 30, 2024 111.78 113.52 110.59 111.52 2,049,073 -2.85(-2.49%)
Dec 27, 2024 115.62 115.64 112.77 114.37 1,854,259 -2.12(-1.82%)
Dec 26, 2024 117.35 117.66 115.72 116.49 1,630,660 -2.03(-1.71%)
Dec 24, 2024 117.40 118.70 116.80 118.52 687,633 +0.68(+0.58%)
Dec 23, 2024 118.89 118.89 115.89 117.84 1,634,108 -1.21(-1.02%)
Dec 20, 2024 114.85 120.77 114.25 119.05 2,952,530 +2.74(+2.36%)
Dec 19, 2024 119.10 120.50 115.53 116.31 2,390,065 -0.89(-0.76%)
Dec 18, 2024 125.00 125.34 116.11 117.20 3,274,700 -6.17(-5.00%)
Dec 17, 2024 125.88 126.03 123.19 123.37 1,919,474 -3.42(-2.70%)
Dec 16, 2024 124.50 127.05 123.57 126.79 2,627,774 +2.74(+2.21%)
Dec 13, 2024 126.16 126.65 123.15 124.05 2,470,396 -1.32(-1.05%)
Dec 12, 2024 126.75 128.59 125.30 125.37 1,661,617 -2.22(-1.74%)
Dec 11, 2024 130.21 131.08 126.46 127.59 2,698,112 +0.20(+0.16%)
Dec 10, 2024 133.51 135.26 126.14 127.39 5,421,141 -5.18(-3.91%)
Dec 09, 2024 148.91 149.35 132.36 132.57 7,629,634 -18.31(-12.14%)
Dec 06, 2024 151.06 151.91 145.88 150.88 2,269,787 +0.38(+0.25%)
Dec 05, 2024 147.00 153.34 145.65 150.50 3,343,180 +2.90(+1.96%)
Dec 04, 2024 143.33 147.86 142.51 147.60 2,386,213 +5.76(+4.06%)
Dec 03, 2024 140.88 145.37 140.62 141.84 1,723,537 +0.99(+0.70%)
Dec 02, 2024 141.07 146.60 140.65 140.85 2,721,544 -0.05(-0.04%)
Nov 29, 2024 141.86 143.67 140.90 140.90 1,054,106 -0.30(-0.21%)
Nov 27, 2024 143.93 144.35 139.86 141.20 1,709,557 -2.32(-1.62%)
Nov 26, 2024 141.16 143.90 140.57 143.52 1,928,099 +0.98(+0.69%)
Nov 25, 2024 148.00 148.00 140.78 142.54 3,087,403 -2.46(-1.70%)
Nov 22, 2024 146.18 149.75 144.80 145.00 3,637,679 +0.20(+0.14%)
Nov 21, 2024 140.10 145.20 137.27 144.80 3,540,884 +5.11(+3.66%)
Nov 20, 2024 142.72 143.00 137.40 139.69 2,363,351 -1.56(-1.10%)
Nov 19, 2024 136.21 143.08 136.10 141.25 4,575,298 +4.01(+2.92%)
Nov 18, 2024 134.35 140.07 133.00 137.24 6,316,292 -4.14(-2.93%)
Nov 15, 2024 137.75 142.09 135.01 141.38 3,975,470 +3.04(+2.20%)
Nov 14, 2024 147.56 148.77 136.20 138.34 5,902,092 -8.96(-6.08%)
Nov 13, 2024 168.16 172.43 146.05 147.30 13,062,154 +2.27(+1.57%)
Nov 12, 2024 147.41 149.91 143.24 145.03 5,185,915 -2.77(-1.87%)
Nov 11, 2024 151.16 151.56 146.81 147.80 2,915,157 +0.60(+0.41%)
Nov 08, 2024 140.33 147.61 140.33 147.20 2,296,184 +5.82(+4.12%)
Nov 07, 2024 139.67 141.62 137.88 141.38 2,186,020 +2.38(+1.71%)
Nov 06, 2024 135.63 139.00 133.40 139.00 2,015,263 +6.48(+4.89%)
Nov 05, 2024 132.65 136.69 132.44 132.52 1,511,440 +0.40(+0.30%)
Nov 04, 2024 131.90 133.79 131.05 132.12 1,165,060 +0.59(+0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.