CAVA Group, Inc. (CAVA) Historical Stock Data
115.74 ↑2.94 (2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAVA is down -0.63% a day on average. There have been 11 days where CAVA Group, Inc. closed green and 19 days where CAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 112.26 | 112.80 | ↑$0.54 (0.48%) | 112.00 | 115.01 | 2.04M |
| 2024-12-30 | 111.78 | 111.52 | ↓$0.26 (-0.23%) | 110.60 | 113.52 | 2.05M |
| 2024-12-27 | 115.62 | 114.37 | ↓$1.25 (-1.08%) | 112.77 | 115.64 | 1.85M |
| 2024-12-26 | 117.35 | 116.49 | ↓$0.86 (-0.73%) | 115.72 | 117.66 | 1.63M |
| 2024-12-24 | 117.40 | 118.52 | ↑$1.12 (0.95%) | 116.80 | 118.70 | 687.63K |
| 2024-12-23 | 118.89 | 117.84 | ↓$1.05 (-0.88%) | 115.89 | 118.89 | 1.64M |
| 2024-12-20 | 114.85 | 119.05 | ↑$4.20 (3.66%) | 114.25 | 120.77 | 2.95M |
| 2024-12-19 | 119.10 | 117.05 | ↓$2.05 (-1.72%) | 115.53 | 120.50 | 3.15M |
| 2024-12-18 | 125.00 | 117.20 | ↓$7.80 (-6.24%) | 116.11 | 125.34 | 3.29M |
| 2024-12-17 | 125.88 | 123.37 | ↓$2.51 (-1.99%) | 123.19 | 126.03 | 1.92M |
| 2024-12-16 | 124.50 | 126.79 | ↑$2.29 (1.84%) | 123.57 | 127.05 | 2.63M |
| 2024-12-13 | 126.16 | 124.05 | ↓$2.11 (-1.67%) | 123.15 | 126.65 | 2.47M |
| 2024-12-12 | 126.75 | 125.37 | ↓$1.38 (-1.09%) | 125.30 | 128.59 | 1.66M |
| 2024-12-11 | 130.21 | 127.59 | ↓$2.62 (-2.01%) | 126.46 | 131.08 | 2.70M |
| 2024-12-10 | 133.51 | 127.39 | ↓$6.12 (-4.58%) | 126.14 | 135.26 | 5.42M |
| 2024-12-09 | 148.91 | 132.57 | ↓$16.34 (-10.97%) | 132.36 | 149.35 | 7.63M |
| 2024-12-06 | 151.06 | 150.88 | ↓$0.18 (-0.12%) | 145.88 | 151.91 | 2.27M |
| 2024-12-05 | 147.00 | 150.50 | ↑$3.50 (2.38%) | 145.65 | 153.34 | 3.34M |
| 2024-12-04 | 143.33 | 147.60 | ↑$4.27 (2.98%) | 142.51 | 147.86 | 2.39M |
| 2024-12-03 | 140.88 | 141.84 | ↑$0.96 (0.68%) | 140.62 | 145.37 | 1.72M |
| 2024-12-02 | 141.07 | 140.85 | ↓$0.22 (-0.16%) | 140.65 | 146.60 | 2.72M |
| 2024-11-29 | 141.86 | 140.90 | ↓$0.96 (-0.68%) | 140.90 | 143.67 | 1.05M |
| 2024-11-27 | 143.93 | 141.20 | ↓$2.73 (-1.89%) | 139.86 | 144.35 | 1.71M |
| 2024-11-26 | 141.16 | 143.52 | ↑$2.36 (1.67%) | 140.57 | 143.90 | 1.93M |
| 2024-11-25 | 148.00 | 142.54 | ↓$5.46 (-3.69%) | 140.78 | 148.00 | 3.09M |
| 2024-11-22 | 146.18 | 145.00 | ↓$1.18 (-0.81%) | 144.80 | 149.75 | 3.64M |
| 2024-11-21 | 140.10 | 144.80 | ↑$4.70 (3.35%) | 137.27 | 145.20 | 3.54M |
| 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 |
Create an account or log in to view more rows.
$CAVA Bears get cremated today
$CAVA MACD turned bullish
$CAVA God dammit