CAVA
CAVA GROUP (CAVA)
NYSE
$54.43+$0.02 (+0.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $6.4B
    Market Cap
  • -14.36%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -11.94%
    Low Price$49.76
    High Price$61.67
  • 3 Months
    -29.23%
    Low Price$49.76
    High Price$74.42
  • 1 Year
    -14.36%
    Low Price$43.59
    High Price$97.39
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
83.02
85.01
82.90
83.30
+1.29%
3,054,836
06/24/2026
77.56
82.30
76.78
82.24
+6.02%
2,449,619
06/23/2026
80.58
81.30
77.50
77.57
-4.09%
4,384,732
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