Free Trial

CAVA Group (CAVA) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free CAVA Stock Alerts
$78.48
+2.09 (+2.74%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CAVA Group Stock Price Performance

5 Day
Performance
+4.10%
1 Month
Performance
+23.11%
3 Month
Performance
+45.41%
6 Month
Performance
+143.95%
Year-To-Date
Performance
+82.60%
Receive CAVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CAVA Group and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Did Intel Just Dethrone Nvidia?
Intel (INTC) just announced a brand-new AI venture - the Aurora supercomputer. This computer was specifically designed for artificial intelligence and is now the fastest AI-centered computer on the planet.
You can get all the details here.

CAVA Stock Chart for Wednesday, May, 15, 2024

CAVA Chart by TradingView

CAVA Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$76.44$78.48
+2.67%		$78.90$76.041.91 million shs$8.95 billion
05/13/2024$79.07$76.44
-3.33%		$79.00$75.092.61 million shs$8.71 billion
05/10/2024$75.39$79.07
+4.87%		$80.33$76.932.77 million shs$9.01 billion
05/09/2024$74.15$75.39
+1.67%		$76.30$73.171.44 million shs$8.60 billion
05/08/2024$74.21$74.15
-0.08%		$75.35$72.561.18 million shs$8.45 billion
05/07/2024$74.30$74.21
-0.12%		$75.90$72.022.00 million shs$8.46 billion
05/06/2024$72.17$74.30
+2.95%		$77.14$73.173.11 million shs$8.47 billion
05/03/2024$68.17$72.15
+5.84%		$72.63$69.282.39 million shs$8.23 billion
05/02/2024$67.38$68.17
+1.17%		$68.95$66.151.47 million shs$7.77 billion
05/01/2024$71.94$67.38
-6.34%		$71.99$66.603.81 million shs$7.68 billion
04/30/2024$70.59$71.94
+1.91%		$74.58$70.103.57 million shs$8.20 billion
04/29/2024$69.16$70.59
+2.07%		$70.84$67.802.85 million shs$8.05 billion
04/26/2024$62.59$69.13
+10.45%		$69.97$62.745.83 million shs$7.88 billion
04/25/2024$60.39$62.59
+3.64%		$63.15$59.022.64 million shs$7.14 billion
04/24/2024$61.22$60.39
-1.36%		$61.99$60.141.05 million shs$6.88 billion
04/23/2024$59.58$61.22
+2.75%		$62.45$60.091.13 million shs$6.98 billion
04/22/2024$59.67$59.58
-0.15%		$60.57$58.221.43 million shs$6.79 billion
04/19/2024$61.50$59.62
-3.06%		$61.96$58.691.66 million shs$6.80 billion
04/18/2024$61.57$61.50
-0.11%		$62.99$60.501.04 million shs$7.01 billion
04/17/2024$62.83$61.57
-2.01%		$63.84$60.271.65 million shs$7.02 billion
04/16/2024$61.72$62.83
+1.80%		$63.97$61.901.41 million shs$7.16 billion
04/15/2024$63.75$61.72
-3.18%		$65.30$61.442.17 million shs$7.04 billion
04/12/2024$66.35$63.81
-3.83%		$66.79$63.102.03 million shs$7.27 billion
04/11/2024$63.70$66.35
+4.16%		$66.67$63.812.24 million shs$7.56 billion
04/10/2024$60.28$63.70
+5.67%		$63.81$59.223.64 million shs$7.26 billion
04/09/2024$64.94$60.28
-7.18%		$64.88$59.294.51 million shs$6.87 billion
04/08/2024$64.65$64.94
+0.45%		$65.40$64.24883,970 shs$7.40 billion
04/05/2024$63.29$64.67
+2.18%		$65.55$63.311.32 million shs$7.37 billion
04/04/2024$66.77$63.29
-5.21%		$68.19$63.252.40 million shs$7.22 billion
04/03/2024$65.73$66.77
+1.58%		$67.32$63.832.68 million shs$7.61 billion
04/02/2024$68.40$65.73
-3.90%		$66.50$64.012.95 million shs$7.49 billion
04/01/2024$70.05$68.40
-2.36%		$71.60$68.022.00 million shs$7.80 billion
03/29/2024$70.05$70.05$71.50$69.511.86 million shs$7.99 billion
03/28/2024$69.16$70.05
+1.29%		$71.50$69.511.86 million shs$7.99 billion
03/27/2024$68.22$69.16
+1.39%		$69.28$66.822.61 million shs$7.88 billion
03/26/2024$68.25$68.22
-0.05%		$69.66$67.901.70 million shs$7.78 billion
03/25/2024$67.96$68.25
+0.43%		$69.18$67.601.26 million shs$7.78 billion
03/22/2024$67.76$67.96
+0.30%		$69.16$66.801.47 million shs$7.75 billion
03/21/2024$68.30$67.76
-0.79%		$69.20$66.252.61 million shs$7.72 billion
03/20/2024$65.19$68.30
+4.77%		$69.03$64.633.52 million shs$7.79 billion
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
03/19/2024$62.07$65.19
+5.04%		$65.47$61.482.73 million shs$7.43 billion
03/18/2024$64.16$62.07
-3.27%		$65.44$60.703.41 million shs$7.08 billion
03/15/2024$63.70$64.15
+0.71%		$65.00$63.334.53 million shs$7.31 billion
03/14/2024$65.44$63.70
-2.66%		$66.81$62.952.76 million shs$7.26 billion
03/13/2024$65.84$65.44
-0.61%		$67.79$64.852.91 million shs$7.46 billion
03/12/2024$62.77$65.84
+4.89%		$66.22$62.532.45 million shs$7.51 billion
03/11/2024$63.34$62.77
-0.90%		$64.50$62.122.00 million shs$7.16 billion
03/08/2024$61.68$63.35
+2.71%		$65.76$62.993.51 million shs$7.22 billion
03/07/2024$59.25$61.68
+4.10%		$62.09$59.302.73 million shs$7.03 billion
03/06/2024$57.37$59.25
+3.29%		$60.61$57.923.20 million shs$6.75 billion
03/05/2024$58.01$57.37
-1.11%		$58.59$56.032.48 million shs$6.54 billion
03/04/2024$58.30$58.01
-0.50%		$59.25$56.403.25 million shs$6.61 billion
03/01/2024$58.45$58.29
-0.27%		$59.57$56.802.52 million shs$6.65 billion
02/29/2024$56.90$58.45
+2.72%		$59.84$57.124.77 million shs$6.64 billion
02/28/2024$56.63$56.90
+0.48%		$57.19$54.214.65 million shs$6.46 billion
02/27/2024$50.50$56.63
+12.14%		$58.22$52.827.87 million shs$6.43 billion
02/26/2024$51.00$50.50
-0.98%		$52.58$50.372.66 million shs$5.74 billion
02/23/2024$49.99$50.97
+1.96%		$51.31$48.761.87 million shs$5.79 billion
02/22/2024$48.51$49.99
+3.05%		$50.98$48.553.29 million shs$5.68 billion
02/21/2024$54.19$48.51
-10.48%		$51.25$48.104.25 million shs$5.51 billion
02/20/2024$54.63$54.19
-0.81%		$54.73$52.961.13 million shs$6.16 billion
02/19/2024$54.63$54.63$55.54$54.091.36 million shs$6.21 billion
02/16/2024$54.70$54.66
-0.08%		$55.54$54.091.35 million shs$6.21 billion
02/15/2024$53.97$54.70
+1.35%		$56.34$54.221.55 million shs$6.21 billion
02/14/2024$53.22$53.97
+1.41%		$54.71$52.901.13 million shs$6.13 billion
02/13/2024$53.68$53.22
-0.86%		$54.85$51.841.37 million shs$6.05 billion

Related Companies:
This page (NYSE:CAVA) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace