CAVA Group, Inc. (CAVA) Historical Stock Data
133.91 ↓0.84 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAVA is up 0.35% a day on average. There have been 16 days where CAVA Group, Inc. closed green and 14 days where CAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-09 | 132.96 | 131.86 | ↓$1.10 (-0.83%) | 129.14 | 133.95 | 1.67M |
| 2024-10-08 | 126.79 | 131.99 | ↑$5.20 (4.10%) | 126.70 | 133.54 | 3.33M |
| 2024-10-07 | 127.00 | 126.00 | ↓$1.00 (-0.79%) | 124.81 | 128.55 | 2.11M |
| 2024-10-04 | 126.50 | 126.60 | ↑$0.10 (0.08%) | 125.59 | 128.59 | 1.90M |
| 2024-10-03 | 122.92 | 124.93 | ↑$2.01 (1.64%) | 121.89 | 125.22 | 1.41M |
| 2024-10-02 | 121.00 | 122.92 | ↑$1.92 (1.59%) | 118.62 | 123.36 | 1.67M |
| 2024-10-01 | 124.11 | 122.43 | ↓$1.68 (-1.35%) | 122.28 | 125.66 | 2.23M |
| 2024-09-30 | 123.30 | 123.85 | ↑$0.55 (0.45%) | 120.10 | 125.25 | 3.23M |
| 2024-09-27 | 127.25 | 123.76 | ↓$3.49 (-2.74%) | 121.89 | 127.30 | 3.18M |
| 2024-09-26 | 127.90 | 127.12 | ↓$0.78 (-0.61%) | 126.02 | 128.88 | 1.84M |
| 2024-09-25 | 128.00 | 126.84 | ↓$1.16 (-0.91%) | 125.76 | 129.10 | 1.81M |
| 2024-09-24 | 128.13 | 127.44 | ↓$0.69 (-0.54%) | 126.11 | 129.06 | 1.90M |
| 2024-09-23 | 130.50 | 128.27 | ↓$2.23 (-1.71%) | 127.61 | 131.82 | 2.51M |
| 2024-09-20 | 125.23 | 128.79 | ↑$3.56 (2.84%) | 124.75 | 129.50 | 8.21M |
| 2024-09-19 | 126.34 | 125.22 | ↓$1.12 (-0.89%) | 123.75 | 127.52 | 2.08M |
| 2024-09-18 | 123.00 | 124.30 | ↑$1.30 (1.06%) | 122.61 | 126.14 | 1.79M |
| 2024-09-17 | 123.86 | 122.47 | ↓$1.39 (-1.12%) | 121.26 | 125.46 | 2.15M |
| 2024-09-16 | 122.74 | 122.85 | ↑$0.11 (0.09%) | 120.25 | 123.85 | 2.23M |
| 2024-09-13 | 126.52 | 122.51 | ↓$4.01 (-3.17%) | 121.61 | 127.00 | 2.88M |
| 2024-09-12 | 121.25 | 125.47 | ↑$4.22 (3.48%) | 119.90 | 126.24 | 3.11M |
| 2024-09-11 | 120.00 | 121.25 | ↑$1.25 (1.04%) | 118.79 | 121.53 | 1.92M |
| 2024-09-10 | 120.56 | 119.73 | ↓$0.83 (-0.69%) | 118.41 | 122.27 | 2.10M |
| 2024-09-09 | 117.13 | 120.09 | ↑$2.96 (2.53%) | 117.07 | 121.98 | 3.78M |
| 2024-09-06 | 117.52 | 116.13 | ↓$1.39 (-1.18%) | 113.13 | 118.42 | 2.17M |
| 2024-09-05 | 113.73 | 116.71 | ↑$2.98 (2.62%) | 113.66 | 118.15 | 2.37M |
| 2024-09-04 | 110.31 | 113.97 | ↑$3.66 (3.32%) | 110.31 | 114.68 | 2.04M |
Create an account or log in to view more rows.
$CAVA Bears get cremated today
$CAVA MACD turned bullish
$CAVA God dammit