CAVA Group, Inc. (CAVA) Historical Stock Data
139.69 ↓1.56 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAVA is down -0.27% a day on average. There have been 17 days where CAVA Group, Inc. closed green and 13 days where CAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 142.72 | 139.69 | ↓$3.03 (-2.12%) | 137.40 | 143.00 | 2.36M |
| 2024-11-19 | 136.21 | 141.25 | ↑$5.04 (3.70%) | 136.10 | 143.08 | 4.38M |
| 2024-11-18 | 134.36 | 137.24 | ↑$2.89 (2.15%) | 133.00 | 140.07 | 6.32M |
| 2024-11-15 | 137.75 | 141.38 | ↑$3.63 (2.64%) | 135.01 | 142.09 | 3.97M |
| 2024-11-14 | 147.56 | 138.34 | ↓$9.22 (-6.25%) | 136.20 | 148.77 | 5.91M |
| 2024-11-13 | 168.16 | 147.30 | ↓$20.86 (-12.40%) | 146.05 | 172.43 | 13.08M |
| 2024-11-12 | 147.41 | 145.03 | ↓$2.38 (-1.61%) | 143.24 | 149.91 | 5.30M |
| 2024-11-11 | 151.16 | 147.80 | ↓$3.36 (-2.22%) | 146.81 | 151.56 | 2.92M |
| 2024-11-08 | 140.33 | 147.20 | ↑$6.87 (4.90%) | 140.33 | 147.61 | 2.29M |
| 2024-11-07 | 139.67 | 141.38 | ↑$1.71 (1.22%) | 137.88 | 141.62 | 2.19M |
| 2024-11-06 | 135.63 | 139.00 | ↑$3.38 (2.49%) | 133.40 | 139.00 | 2.02M |
| 2024-11-05 | 132.65 | 132.52 | ↓$0.13 (-0.10%) | 132.44 | 136.69 | 1.51M |
| 2024-11-04 | 131.90 | 132.12 | ↑$0.22 (0.17%) | 131.05 | 133.79 | 1.17M |
| 2024-11-01 | 133.90 | 131.53 | ↓$2.37 (-1.77%) | 129.51 | 134.87 | 2.59M |
| 2024-10-31 | 132.48 | 133.56 | ↑$1.08 (0.82%) | 132.10 | 135.13 | 1.36M |
| 2024-10-30 | 136.51 | 133.82 | ↓$2.69 (-1.97%) | 132.33 | 136.81 | 2.13M |
| 2024-10-29 | 139.00 | 138.00 | ↓$1.00 (-0.72%) | 136.30 | 139.00 | 1.64M |
| 2024-10-28 | 137.00 | 138.47 | ↑$1.47 (1.07%) | 136.97 | 141.25 | 1.92M |
| 2024-10-25 | 139.56 | 136.09 | ↓$3.47 (-2.48%) | 135.74 | 140.69 | 1.94M |
| 2024-10-24 | 138.00 | 138.65 | ↑$0.65 (0.47%) | 137.46 | 139.50 | 2.04M |
| 2024-10-23 | 135.26 | 136.56 | ↑$1.30 (0.96%) | 134.04 | 138.12 | 1.51M |
| 2024-10-22 | 135.64 | 136.27 | ↑$0.64 (0.47%) | 134.78 | 136.42 | 1.16M |
| 2024-10-21 | 135.30 | 136.32 | ↑$1.02 (0.75%) | 134.12 | 136.96 | 1.43M |
| 2024-10-18 | 134.79 | 135.34 | ↑$0.55 (0.41%) | 133.80 | 135.86 | 1.07M |
| 2024-10-17 | 134.91 | 134.29 | ↓$0.62 (-0.46%) | 133.20 | 135.63 | 1.27M |
| 2024-10-16 | 134.81 | 134.16 | ↓$0.65 (-0.48%) | 131.05 | 134.88 | 1.06M |
| 2024-10-15 | 133.50 | 133.91 | ↑$0.41 (0.31%) | 128.20 | 134.43 | 2.48M |
| 2024-10-14 | 134.68 | 134.75 | ↑$0.07 (0.05%) | 132.01 | 135.57 | 2.32M |
| 2024-10-11 | 130.57 | 133.65 | ↑$3.08 (2.36%) | 130.57 | 134.19 | 1.65M |
| 2024-10-10 | 130.86 | 130.24 | ↓$0.62 (-0.47%) | 128.80 | 131.74 | 1.24M |
Create an account or log in to view more rows.
$CAVA Bears get cremated today
$CAVA MACD turned bullish
$CAVA God dammit