CAVA | CAVA GROUP | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CAVA GROUP (CAVA)

NYSE

$57.39+$0.04 (+0.07%)

Price as of Nov 13, 2026 12:26 PM EST

$6.7B
Market Cap
18.98%
1-Year Change
Restaurants
Industry

1 Month
+9.11%

Low Price$51.53

High Price$62.35
3 Months
-17.45%

Low Price$49.76

High Price$73.63
1 Year
+18.98%

Low Price$43.59

High Price$97.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	59.36	59.84	56.60	57.35	-4.10%	2,526,405
11/11/2026	60.00	60.63	58.86	59.80	-0.98%	3,861,870
11/10/2026	61.69	61.92	59.93	60.39	-3.14%	2,069,570
11/09/2026	60.00	62.81	59.22	62.35	+5.41%	3,190,690
11/06/2026	59.64	60.00	56.27	59.15	-1.43%	4,413,486
11/05/2026	56.50	60.06	53.50	60.01	-3.18%	8,825,182
11/04/2026	62.00	65.38	61.50	61.98	+2.77%	7,306,822
11/04/2026	$0.11 Earnings
11/03/2026	61.91	62.25	59.29	60.31	-2.80%	3,055,063
11/02/2026	59.53	62.95	59.00	62.05	+5.64%	3,904,410
10/30/2026	59.21	60.33	58.09	58.74	-0.79%	2,331,556
10/29/2026	56.26	59.82	55.91	59.21	+9.14%	3,469,082
10/28/2026	52.04	56.75	52.04	54.25	+4.61%	3,410,667
10/27/2026	51.53	52.04	50.50	51.86	+0.64%	2,749,801
10/26/2026	53.86	53.86	50.33	51.53	-3.65%	3,110,243
10/23/2026	53.77	54.89	52.93	53.48	-2.19%	2,517,663
10/22/2026	53.85	55.84	53.36	54.68	-0.58%	2,772,572
10/21/2026	57.00	57.48	54.54	55.00	-4.26%	2,147,345
10/20/2026	58.31	58.60	56.92	57.45	-0.78%	2,762,947
10/19/2026	56.80	58.25	55.83	57.90	+1.14%	2,310,381
10/16/2026	55.60	58.54	55.60	57.25	+3.34%	4,245,531
10/15/2026	52.36	55.53	52.05	55.40	+7.39%	3,997,578
10/14/2026	52.38	52.90	51.01	51.59	-2.62%	2,373,039
10/13/2026	52.54	53.24	51.89	52.98	+0.80%	2,134,722
10/12/2026	52.70	53.00	50.67	52.56	-2.01%	2,868,347
10/09/2026	53.90	54.17	53.26	53.64	-1.23%	1,664,508
10/08/2026	53.33	54.74	52.15	54.31	+4.30%	4,319,679
10/07/2026	51.80	52.55	51.50	52.07	-1.08%	1,862,820
10/06/2026	54.25	54.68	52.13	52.64	-2.70%	4,103,323
10/05/2026	54.45	54.86	52.10	54.10	-0.57%	3,416,222
10/02/2026	55.06	55.46	53.74	54.41	+0.02%	2,827,304
10/01/2026	54.32	55.20	53.65	54.40	+0.55%	3,847,168
09/30/2026	53.67	54.99	52.92	54.10	+1.81%	3,719,075
09/29/2026	52.26	53.29	51.65	53.14	+3.02%	3,759,318
09/28/2026	51.01	52.81	51.01	51.58	0.00%	2,906,379
09/25/2026	53.98	54.65	51.46	51.58	-3.61%	3,502,998
09/24/2026	52.70	53.60	52.49	53.51	+0.77%	1,967,748
09/23/2026	52.04	53.52	51.76	53.10	+0.84%	3,228,296
09/22/2026	52.81	55.41	52.66	52.66	+1.27%	4,891,278
09/21/2026	51.88	52.39	50.80	52.00	+0.70%	3,948,143
09/18/2026	52.06	52.71	50.92	51.64	+0.84%	6,009,984
09/17/2026	51.31	51.87	50.15	51.21	+2.91%	3,602,306
09/16/2026	50.89	51.65	49.68	49.76	-0.46%	6,046,309
09/15/2026	54.20	54.34	49.72	49.99	-8.93%	7,399,487
09/14/2026	55.25	56.25	54.29	54.89	-1.77%	4,067,041
09/11/2026	54.81	56.14	54.70	55.88	+3.48%	2,863,131
09/10/2026	55.99	55.99	53.91	54.00	-4.44%	4,253,300
09/09/2026	59.65	59.85	56.43	56.51	-6.04%	4,157,154
09/08/2026	61.19	61.22	59.34	60.14	-1.02%	2,886,658
09/04/2026	61.24	61.57	60.40	60.76	-1.48%	1,970,093
09/03/2026	62.95	63.19	60.82	61.67	-0.19%	1,804,275
09/02/2026	61.00	62.45	60.75	61.79	+1.16%	2,233,568
09/01/2026	65.00	65.25	61.00	61.08	-7.10%	3,317,114
08/31/2026	66.60	68.29	65.43	65.75	-1.78%	1,735,553
08/28/2026	67.00	68.50	66.30	66.94	-0.01%	1,496,843
08/27/2026	67.72	67.75	66.16	66.95	-1.21%	1,756,918
08/26/2026	69.00	69.60	67.21	67.77	-2.19%	1,798,746
08/25/2026	71.96	72.22	69.14	69.29	-3.67%	1,780,260
08/24/2026	74.00	74.47	71.74	71.93	-2.31%	3,367,412
08/21/2026	72.33	74.14	71.85	73.63	+2.22%	2,047,786
08/20/2026	71.07	72.95	70.52	72.03	+0.64%	2,060,415
08/19/2026	69.60	73.58	69.59	71.57	+4.88%	2,368,118
08/18/2026	70.45	70.69	68.01	68.24	-3.91%	2,116,638
08/17/2026	73.30	73.36	69.71	71.02	-4.57%	2,822,969
08/14/2026	73.25	75.65	72.87	74.42	+3.10%	3,593,909
08/13/2026	70.69	73.38	70.08	72.18	+3.90%	4,757,709
08/12/2026	69.46	71.70	67.03	69.47	+14.24%	11,646,800
08/11/2026	61.48	62.62	60.15	60.81	-1.25%	6,764,941
08/11/2026	$0.19 Earnings
08/10/2026	62.00	62.70	60.21	61.58	-1.35%	4,063,163
08/07/2026	62.00	64.37	61.50	62.42	+0.31%	2,504,086
08/06/2026	64.99	64.99	62.18	62.23	-5.95%	3,762,895
08/05/2026	63.91	67.27	63.35	66.17	+4.30%	2,692,664
08/04/2026	64.15	66.06	63.13	63.44	-1.60%	3,415,285
08/03/2026	65.68	67.32	64.14	64.47	-1.17%	3,387,563
07/31/2026	65.62	66.62	65.11	65.23	-1.82%	2,155,463
07/30/2026	67.89	68.88	65.20	66.44	+1.65%	3,088,743
07/29/2026	65.08	67.23	64.50	65.36	+0.55%	3,037,099
07/28/2026	63.57	65.50	62.50	65.00	+0.71%	3,896,674
07/27/2026	63.22	64.94	61.74	64.54	+4.08%	4,462,330
07/24/2026	63.04	64.91	61.30	62.01	-1.90%	2,569,525
07/23/2026	61.00	63.28	60.89	63.21	+1.38%	3,937,893
07/22/2026	63.43	65.10	61.46	62.35	-2.10%	5,450,271
07/21/2026	62.30	64.73	61.86	63.69	+0.28%	3,952,462
07/20/2026	68.29	68.81	63.30	63.51	-7.76%	4,404,500
07/17/2026	68.65	71.35	68.19	68.85	+1.10%	2,431,939
07/16/2026	68.51	69.87	65.96	68.10	-2.23%	3,300,259
07/15/2026	71.60	74.41	69.55	69.65	-0.46%	3,417,210
07/14/2026	72.78	73.25	69.63	69.97	-3.54%	3,120,983
07/13/2026	72.55	73.20	70.97	72.54	+0.50%	3,423,770
07/10/2026	68.20	72.36	68.06	72.18	+5.84%	2,698,903
07/09/2026	67.48	69.41	66.61	68.20	+0.90%	2,353,074
07/08/2026	69.24	69.25	66.22	67.59	-3.08%	4,080,916
07/07/2026	71.48	72.55	68.77	69.74	-3.02%	2,884,528
07/06/2026	75.73	76.65	71.61	71.91	-6.46%	3,661,395
07/02/2026	79.66	79.76	75.74	76.88	-3.63%	2,310,982
07/01/2026	78.54	79.93	76.33	79.78	+1.66%	2,519,259
06/30/2026	82.50	82.86	78.17	78.48	-4.14%	2,090,988
06/29/2026	84.50	84.74	80.80	81.87	-1.83%	3,600,353
06/26/2026	81.21	85.73	80.80	83.40	+0.12%	2,164,166