CAVA
CAVA GROUP (CAVA)
NYSE
$77.79-$3.09 (-3.82%)
Price as of Jun 23, 2026 6:44 PM EDT
  • $9.4B
    Market Cap
  • 7.48%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +0.57%
    Low Price$71.33
    High Price$90.99
  • 3 Months
    -4.02%
    Low Price$71.33
    High Price$97.39
  • 1 Year
    +7.48%
    Low Price$43.59
    High Price$97.39
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
88.70
88.70
80.85
80.88
-9.31%
2,688,740
06/18/2026
89.37
90.62
88.00
89.18
+1.28%
3,160,656
06/17/2026
87.23
90.50
86.01
88.05
+0.86%
2,657,729
06/16/2026
88.30
89.89
86.99
87.30
-2.48%
2,918,404
06/15/2026
90.17
91.63
88.05
89.52
-1.62%
4,752,952
06/12/2026
89.00
92.32
88.96
90.99
+3.10%
3,206,539
06/11/2026
81.85
88.50
79.80
88.25
+8.20%
3,628,998
06/10/2026
77.97
82.57
77.15
81.56
+6.92%
3,886,573
06/09/2026
74.00
77.20
73.36
76.28
+3.61%
3,479,059
06/08/2026
73.00
75.32
72.33
73.62
+1.40%
2,007,910
06/05/2026
71.50
73.36
71.20
72.60
+1.18%
1,918,744
06/04/2026
71.33
74.24
70.88
71.75
+0.59%
3,103,694
06/03/2026
71.00
71.65
69.33
71.33
-1.53%
2,890,814
06/02/2026
73.79
73.93
71.86
72.44
-2.99%
2,102,296
06/01/2026
77.00
77.89
73.58
74.67
-3.85%
2,922,625
05/29/2026
79.95
80.48
77.18
77.66
-0.69%
2,935,252
05/28/2026
81.25
82.02
77.13
78.20
-4.87%
3,300,103
05/27/2026
81.27
85.56
81.27
82.20
+2.34%
2,802,193
05/26/2026
80.36
81.06
78.78
80.32
-0.12%
2,367,626
05/22/2026
82.50
84.25
80.16
80.42
-1.05%
2,147,078
05/21/2026
79.60
81.99
76.06
81.27
+0.92%
3,412,906
05/20/2026
86.88
88.88
79.50
80.53
+3.08%
11,328,480
05/19/2026
79.46
79.71
76.88
78.12
-2.22%
7,581,241
05/19/2026
$0.20 Earnings
05/18/2026
77.22
80.97
76.88
79.89
+3.93%
4,119,613
05/15/2026
75.44
77.88
75.07
76.87
+1.03%
1,940,051
05/14/2026
72.51
77.26
72.50
76.09
+5.24%
2,355,758
05/13/2026
76.87
77.61
72.05
72.30
-6.32%
3,154,027
05/12/2026
79.45
79.64
76.51
77.18
-3.51%
3,558,030
05/11/2026
78.89
80.87
78.49
79.99
+0.74%
3,713,624
05/08/2026
85.31
85.31
79.06
79.40
-6.00%
4,021,971
05/07/2026
86.53
86.53
81.90
84.47
-5.63%
4,948,366
05/06/2026
92.05
92.53
88.00
89.51
-0.92%
2,085,511
05/05/2026
89.60
90.64
89.14
90.34
+1.29%
1,369,749
05/04/2026
91.60
93.02
89.08
89.19
-1.97%
1,846,649
05/01/2026
93.96
96.19
90.50
90.98
-2.60%
2,653,093
04/30/2026
92.52
94.50
91.22
93.41
+2.52%
2,425,106
04/29/2026
90.47
93.49
90.42
91.11
+0.08%
1,891,507
04/28/2026
92.50
94.34
89.59
91.04
-3.39%
3,064,228
04/27/2026
94.75
95.68
92.42
94.23
-1.52%
1,625,870
04/24/2026
94.41
96.80
93.59
95.68
+2.76%
2,453,337
04/23/2026
95.30
96.57
92.84
93.11
-3.76%
3,280,163
04/22/2026
97.14
98.55
95.09
96.75
+0.50%
2,966,847
04/21/2026
96.25
98.79
93.92
96.27
-1.15%
2,484,281
04/20/2026
95.89
97.85
94.51
97.39
+2.75%
3,089,871
04/17/2026
92.92
96.70
92.50
94.78
+3.88%
3,520,448
04/16/2026
88.97
91.56
88.22
91.24
+3.17%
3,178,529
04/15/2026
88.59
90.25
87.50
88.44
+0.29%
2,011,462
04/14/2026
84.50
88.56
84.50
88.18
+4.71%
2,670,631
04/13/2026
85.40
85.67
83.28
84.21
-0.86%
1,803,661
04/10/2026
87.14
87.82
84.52
84.94
-1.40%
2,067,944
04/09/2026
85.80
87.32
84.55
86.15
-0.07%
1,787,634
04/08/2026
88.04
90.48
86.20
86.21
+3.34%
2,781,529
04/07/2026
82.65
83.84
80.58
83.42
+1.57%
1,772,141
04/06/2026
78.52
82.59
78.25
82.13
+3.14%
1,892,420
04/02/2026
77.71
81.37
77.20
79.63
-0.64%
2,808,206
04/01/2026
82.26
83.44
79.00
80.14
-0.94%
2,382,628
03/31/2026
79.27
81.74
77.99
80.90
+5.15%
2,762,652
03/30/2026
75.28
79.04
75.00
76.94
+2.02%
2,717,525
03/27/2026
77.72
78.02
72.63
75.42
-4.41%
3,857,065
03/26/2026
80.93
82.87
78.73
78.90
-1.73%
2,872,792
03/25/2026
86.41
87.00
79.10
80.29
-4.90%
4,988,583
03/24/2026
86.01
86.67
84.17
84.43
-3.03%
2,699,113
03/23/2026
86.30
90.68
86.01
87.07
+3.32%
2,697,820
03/20/2026
87.18
87.87
83.19
84.27
-3.85%
3,253,604
03/19/2026
87.53
89.71
84.17
87.64
-1.45%
3,282,148
03/18/2026
89.90
91.83
88.84
88.93
-1.76%
3,019,616
03/17/2026
87.50
91.31
87.40
90.52
+3.75%
3,811,347
03/16/2026
82.38
87.76
82.25
87.25
+6.40%
3,933,412
03/13/2026
81.13
83.34
80.68
82.00
+2.05%
2,319,055
03/12/2026
80.19
82.07
79.01
80.35
-0.19%
2,447,469
03/11/2026
80.02
80.75
77.01
80.50
+0.60%
2,223,207
03/10/2026
81.50
82.22
79.75
80.02
-2.19%
3,305,040
03/09/2026
77.91
81.88
76.27
81.81
+4.10%
2,678,715
03/06/2026
76.66
78.91
74.80
78.59
-0.98%
3,196,102
03/05/2026
79.54
81.84
77.68
79.37
-0.19%
3,092,049
03/04/2026
76.88
79.69
76.00
79.52
+3.18%
2,308,337
03/03/2026
77.60
77.80
74.81
77.07
-1.81%
3,757,939
03/02/2026
81.00
81.17
77.87
78.49
-4.83%
5,061,892
02/27/2026
82.37
82.55
78.02
82.47
-2.68%
3,881,426
02/26/2026
85.01
85.75
79.54
84.74
-1.09%
6,898,274
02/25/2026
78.55
86.48
77.22
85.67
+26.36%
17,766,965
02/24/2026
67.19
69.50
66.15
67.80
-0.80%
4,816,242
02/24/2026
$0.04 Earnings
02/23/2026
69.22
70.64
67.73
68.35
-2.51%
3,903,415
02/20/2026
68.12
70.16
67.25
70.11
+2.44%
2,755,113
02/19/2026
66.73
68.50
66.25
68.44
+1.05%
3,231,282
02/18/2026
65.98
69.06
65.65
67.73
+6.98%
3,338,459
02/17/2026
64.14
64.69
61.19
63.31
-0.30%
3,186,100
02/13/2026
64.65
66.10
62.83
63.50
-0.17%
2,956,291
02/12/2026
68.54
69.30
63.20
63.61
-5.58%
2,407,517
02/11/2026
69.99
71.24
67.04
67.37
-2.26%
2,601,374
02/10/2026
72.45
72.86
68.81
68.93
-4.90%
2,519,193
02/09/2026
70.67
72.98
69.01
72.48
+3.60%
3,547,159
02/06/2026
65.09
70.35
64.56
69.96
+8.38%
4,810,989
02/05/2026
65.71
66.23
63.20
64.55
-1.31%
3,114,831
02/04/2026
59.45
65.53
59.45
65.41
+7.42%
4,298,358
02/03/2026
59.55
61.19
58.25
60.89
+2.16%
3,035,014
02/02/2026
60.03
60.88
59.00
59.60
-1.68%
3,500,518
01/30/2026
62.45
62.97
60.53
60.62
-3.82%
2,881,664