Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free CAVA Stock Alerts

CAVA Group (CAVA) Stock Chart & Stock Price History

$79.82
+1.59 (+2.03%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CAVA Group Stock Price Performance

5 Day
Performance
-0.21%
1 Month
Performance
-13.03%
3 Month
Performance
+15.46%
6 Month
Performance
+74.28%
Year-To-Date
Performance
+85.71%
1 Year
Performance
+54.60%
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 The Oxford Club
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time to watch it.
Watch Alex's "Next Magnificent Seven" presentation now.

CAVA Stock Chart for Saturday, July, 27, 2024

CAVA Chart by TradingView

CAVA Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$78.24$79.82
+2.02%		$81.00$79.321.73 million shs$9.10 billion
07/25/2024$77.90$78.24
+0.44%		$79.05$76.071.59 million shs$8.92 billion
07/24/2024$82.54$77.90
-5.62%		$82.03$77.772.00 million shs$8.88 billion
07/23/2024$80.31$82.54
+2.78%		$83.82$80.541.66 million shs$9.41 billion
07/22/2024$79.99$80.31
+0.40%		$81.19$79.181.45 million shs$9.16 billion
07/19/2024$79.99$79.94
-0.06%		$81.52$79.011.43 million shs$9.12 billion
07/18/2024$81.48$79.99
-1.83%		$81.70$78.113.11 million shs$9.12 billion
07/17/2024$87.56$81.48
-6.94%		$87.30$80.503.41 million shs$9.29 billion
07/16/2024$86.64$87.56
+1.06%		$88.55$85.232.24 million shs$9.98 billion
07/15/2024$84.25$86.64
+2.84%		$87.28$83.912.65 million shs$9.88 billion
07/12/2024$85.19$84.23
-1.13%		$86.78$83.433.44 million shs$9.60 billion
07/11/2024$85.30$85.19
-0.13%		$87.97$83.862.60 million shs$9.71 billion
07/10/2024$90.24$85.30
-5.47%		$90.00$83.565.90 million shs$9.73 billion
07/09/2024$94.75$90.24
-4.76%		$95.85$89.163.40 million shs$10.29 billion
07/08/2024$94.99$94.75
-0.25%		$98.69$93.892.88 million shs$10.80 billion
07/05/2024$94.92$94.99
+0.07%		$95.51$93.301.30 million shs$10.83 billion
07/04/2024$94.87$94.92
+0.05%		$96.45$94.031.19 million shs$10.82 billion
07/03/2024$94.57$94.87
+0.32%		$96.45$94.091.19 million shs$10.82 billion
07/02/2024$95.26$94.57
-0.72%		$95.92$92.821.90 million shs$10.78 billion
07/01/2024$92.75$95.26
+2.71%		$96.16$91.702.81 million shs$10.86 billion
06/28/2024$91.58$92.72
+1.24%		$94.08$91.195.19 million shs$10.57 billion
06/27/2024$91.78$91.58
-0.22%		$92.35$89.221.73 million shs$10.44 billion
06/26/2024$93.09$91.78
-1.41%		$94.60$90.352.01 million shs$10.47 billion
06/25/2024$90.85$93.09
+2.47%		$93.19$89.781.96 million shs$10.62 billion
06/24/2024$92.44$90.85
-1.72%		$93.39$89.582.17 million shs$10.36 billion
06/21/2024$92.24$92.40
+0.17%		$92.83$87.522.74 million shs$10.54 billion
06/20/2024$95.39$92.24
-3.30%		$97.64$90.623.31 million shs$10.52 billion
06/19/2024$95.39$95.39$96.93$93.142.56 million shs$10.88 billion
06/18/2024$93.94$95.39
+1.54%		$96.93$93.142.55 million shs$10.88 billion
06/17/2024$89.93$93.94
+4.46%		$94.78$89.193.29 million shs$10.71 billion
06/14/2024$92.52$89.94
-2.79%		$91.90$88.042.50 million shs$10.26 billion
06/13/2024$91.52$92.52
+1.09%		$93.18$89.752.39 million shs$10.55 billion
06/12/2024$89.84$91.52
+1.87%		$92.61$89.122.31 million shs$10.44 billion
06/11/2024$88.77$89.84
+1.21%		$89.91$85.872.39 million shs$10.24 billion
06/10/2024$85.04$88.77
+4.39%		$89.15$84.553.26 million shs$10.12 billion
06/07/2024$85.09$85.06
-0.04%		$86.73$84.133.15 million shs$9.70 billion
06/06/2024$92.00$85.09
-7.51%		$89.02$83.387.82 million shs$9.70 billion
06/05/2024$88.39$92.00
+4.08%		$92.53$87.052.97 million shs$10.49 billion
06/04/2024$87.93$88.39
+0.52%		$89.67$85.144.19 million shs$10.08 billion
06/03/2024$92.55$87.93
-4.99%		$91.96$86.014.84 million shs$10.03 billion
Man Who Called Nvidia at $1.10 Says Buy This Now... (Ad)

In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new company could become the next to soar like Nvidia.

Watch Alex's "Next Magnificent Seven" presentation now.
05/31/2024$93.18$92.54
-0.69%		$95.64$89.136.13 million shs$10.55 billion
05/30/2024$88.16$93.18
+5.69%		$96.93$86.6610.35 million shs$10.62 billion
05/29/2024$82.42$88.16
+6.96%		$89.69$74.2613.26 million shs$10.05 billion
05/28/2024$82.93$82.42
-0.61%		$86.40$81.788.82 million shs$9.40 billion
05/27/2024$82.93$82.93$84.20$79.033.40 million shs$9.45 billion
05/24/2024$77.60$82.94
+6.88%		$84.20$79.033.38 million shs$9.46 billion
05/23/2024$78.74$77.60
-1.45%		$79.97$76.341.64 million shs$8.85 billion
05/22/2024$78.25$78.74
+0.63%		$79.34$76.901.74 million shs$8.98 billion
05/21/2024$80.45$78.25
-2.73%		$81.74$77.542.06 million shs$8.92 billion
05/20/2024$77.28$80.45
+4.10%		$80.70$77.172.05 million shs$9.17 billion
05/17/2024$77.30$77.33
+0.04%		$78.11$75.411.72 million shs$8.82 billion
05/16/2024$78.58$77.30
-1.63%		$79.16$77.291.47 million shs$8.81 billion
05/15/2024$78.48$78.58
+0.13%		$79.46$77.101.47 million shs$8.96 billion
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

Related Companies:
This page (NYSE:CAVA) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored