S&P 500   5,065.72 (-0.08%)
DOW   38,900.38 (-0.43%)
QQQ   437.00 (+0.10%)
AAPL   180.97 (-0.10%)
MSFT   405.45 (-0.51%)
META   484.23 (+0.52%)
GOOGL   138.16 (+0.43%)
AMZN   174.12 (-0.35%)
TSLA   202.15 (+1.38%)
NVDA   787.21 (-0.47%)
NIO   5.78 (+2.30%)
AMD   177.10 (+0.62%)
BABA   77.41 (+1.18%)
T   16.66 (+0.36%)
F   12.05 (+0.84%)
MU   91.05 (+1.78%)
CGC   3.54 (+2.02%)
GE   153.71 (-0.68%)
DIS   108.42 (+0.69%)
AMC   4.67 (+4.94%)
PFE   26.99 (-0.70%)
PYPL   59.66 (+0.56%)
XOM   104.35 (+0.10%)
S&P 500   5,065.72 (-0.08%)
DOW   38,900.38 (-0.43%)
QQQ   437.00 (+0.10%)
AAPL   180.97 (-0.10%)
MSFT   405.45 (-0.51%)
META   484.23 (+0.52%)
GOOGL   138.16 (+0.43%)
AMZN   174.12 (-0.35%)
TSLA   202.15 (+1.38%)
NVDA   787.21 (-0.47%)
NIO   5.78 (+2.30%)
AMD   177.10 (+0.62%)
BABA   77.41 (+1.18%)
T   16.66 (+0.36%)
F   12.05 (+0.84%)
MU   91.05 (+1.78%)
CGC   3.54 (+2.02%)
GE   153.71 (-0.68%)
DIS   108.42 (+0.69%)
AMC   4.67 (+4.94%)
PFE   26.99 (-0.70%)
PYPL   59.66 (+0.56%)
XOM   104.35 (+0.10%)
S&P 500   5,065.72 (-0.08%)
DOW   38,900.38 (-0.43%)
QQQ   437.00 (+0.10%)
AAPL   180.97 (-0.10%)
MSFT   405.45 (-0.51%)
META   484.23 (+0.52%)
GOOGL   138.16 (+0.43%)
AMZN   174.12 (-0.35%)
TSLA   202.15 (+1.38%)
NVDA   787.21 (-0.47%)
NIO   5.78 (+2.30%)
AMD   177.10 (+0.62%)
BABA   77.41 (+1.18%)
T   16.66 (+0.36%)
F   12.05 (+0.84%)
MU   91.05 (+1.78%)
CGC   3.54 (+2.02%)
GE   153.71 (-0.68%)
DIS   108.42 (+0.69%)
AMC   4.67 (+4.94%)
PFE   26.99 (-0.70%)
PYPL   59.66 (+0.56%)
XOM   104.35 (+0.10%)
S&P 500   5,065.72 (-0.08%)
DOW   38,900.38 (-0.43%)
QQQ   437.00 (+0.10%)
AAPL   180.97 (-0.10%)
MSFT   405.45 (-0.51%)
META   484.23 (+0.52%)
GOOGL   138.16 (+0.43%)
AMZN   174.12 (-0.35%)
TSLA   202.15 (+1.38%)
NVDA   787.21 (-0.47%)
NIO   5.78 (+2.30%)
AMD   177.10 (+0.62%)
BABA   77.41 (+1.18%)
T   16.66 (+0.36%)
F   12.05 (+0.84%)
MU   91.05 (+1.78%)
CGC   3.54 (+2.02%)
GE   153.71 (-0.68%)
DIS   108.42 (+0.69%)
AMC   4.67 (+4.94%)
PFE   26.99 (-0.70%)
PYPL   59.66 (+0.56%)
XOM   104.35 (+0.10%)

CAVA Group (CAVA) Stock Chart & Stock Price History

$55.00
+4.50 (+8.91%)
(As of 11:27 AM ET)

CAVA Group Stock Price Performance

5 Day
Performance
+4.10%
1 Month
Performance
+10.26%
3 Month
Performance
+47.36%
6 Month
Performance
+21.34%
Year-To-Date
Performance
+17.50%
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


CAVA Stock Chart for Tuesday, February, 27, 2024

CAVA Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/12/2024$52.88$53.68
+1.51%
$54.87$52.511.10 million shs$6.10 billion
02/09/2024$52.75$52.88
+0.25%
$53.24$51.791.92 million shs$6.01 billion
02/08/2024$51.37$52.75
+2.70%
$53.48$51.102.34 million shs$5.99 billion
02/07/2024$49.81$51.37
+3.12%
$52.47$50.001.84 million shs$5.84 billion
02/06/2024$49.07$49.81
+1.51%
$50.70$47.681.73 million shs$5.66 billion
02/05/2024$49.93$49.07
-1.72%
$49.37$47.861.27 million shs$5.57 billion
02/02/2024$49.44$49.91
+0.95%
$49.95$48.141.67 million shs$5.67 billion
02/01/2024$46.80$49.44
+5.64%
$49.68$47.202.38 million shs$5.62 billion
01/31/2024$47.69$46.80
-1.87%
$48.27$46.561.26 million shs$5.32 billion
01/30/2024$47.64$47.69
+0.10%
$47.85$46.79851,189 shs$5.42 billion
01/29/2024$45.80$47.64
+4.02%
$47.64$45.711.39 million shs$5.41 billion
01/26/2024$45.90$45.80
-0.22%
$46.49$44.801.38 million shs$5.20 billion
01/25/2024$47.85$45.90
-4.08%
$48.28$45.441.84 million shs$5.21 billion
01/24/2024$47.30$47.85
+1.16%
$48.69$47.491.65 million shs$5.44 billion
01/23/2024$47.86$47.30
-1.17%
$48.21$46.771.32 million shs$5.37 billion
01/22/2024$46.25$47.86
+3.48%
$47.94$46.421.42 million shs$5.44 billion
01/19/2024$45.47$46.25
+1.72%
$46.51$45.161.58 million shs$5.25 billion
01/18/2024$43.97$45.47
+3.41%
$45.56$43.521.74 million shs$5.17 billion
01/17/2024$43.71$43.97
+0.59%
$45.37$42.772.52 million shs$5.00 billion
01/16/2024$42.92$43.71
+1.84%
$44.22$42.651.36 million shs$4.97 billion
01/15/2024$42.92$42.92$43.86$42.021.05 million shs$4.88 billion
01/12/2024$42.90$42.91
+0.02%
$43.85$42.021.05 million shs$4.88 billion
01/11/2024$42.29$42.90
+1.44%
$43.59$41.611.19 million shs$4.87 billion
01/10/2024$42.54$42.29
-0.59%
$42.66$41.56907,261 shs$4.80 billion
01/09/2024$42.56$42.54
-0.05%
$43.21$41.84994,168 shs$4.83 billion
01/08/2024$41.15$42.56
+3.43%
$42.85$40.051.49 million shs$4.84 billion
01/05/2024$40.67$41.15
+1.18%
$42.42$39.811.32 million shs$4.68 billion
01/04/2024$39.47$40.67
+3.04%
$41.13$39.121.40 million shs$4.62 billion
01/03/2024$40.87$39.47
-3.43%
$40.72$39.052.51 million shs$4.48 billion
01/02/2024$42.98$40.87
-4.91%
$42.84$40.872.35 million shs$4.64 billion
01/01/2024$42.98$42.98$45.08$42.851.35 million shs$4.88 billion
12/29/2023$44.63$42.98
-3.70%
$45.08$42.851.35 million shs$4.88 billion
12/28/2023$44.43$44.63
+0.45%
$44.89$44.001.27 million shs$5.07 billion
12/27/2023$43.79$44.43
+1.46%
$44.86$43.211.81 million shs$5.05 billion
12/26/2023$41.92$43.79
+4.46%
$44.75$42.002.51 million shs$4.97 billion
12/25/2023$41.92$41.92$43.25$41.721.27 million shs$4.76 billion
12/22/2023$42.78$41.96
-1.92%
$43.25$41.721.27 million shs$4.77 billion
12/21/2023$41.10$42.78
+4.09%
$43.38$41.833.29 million shs$4.86 billion
12/20/2023$40.96$41.10
+0.34%
$42.49$40.512.08 million shs$4.67 billion
12/19/2023$41.49$40.96
-1.28%
$43.27$40.942.59 million shs$4.65 billion
12/18/2023$40.04$41.49
+3.62%
$43.18$39.153.13 million shs$4.71 billion
12/15/2023$40.60$40.05
-1.35%
$40.69$39.332.10 million shs$4.55 billion
12/14/2023$41.25$40.60
-1.58%
$41.98$39.882.82 million shs$4.61 billion
12/13/2023$38.89$41.25
+6.07%
$41.55$36.698.75 million shs$4.69 billion
12/12/2023$32.54$38.89
+19.51%
$38.95$33.3217.85 million shs$4.42 billion
12/11/2023$32.24$32.54
+0.93%
$32.75$31.482.44 million shs$3.70 billion
12/08/2023$33.41$32.25
-3.47%
$33.69$31.782.67 million shs$3.66 billion
12/07/2023$36.37$33.41
-8.14%
$36.40$33.291.81 million shs$3.80 billion
12/06/2023$36.05$36.37
+0.89%
$37.48$35.811.17 million shs$4.13 billion
12/05/2023$36.14$36.05
-0.25%
$36.25$35.69779,424 shs$4.10 billion
12/04/2023$36.22$36.14
-0.22%
$37.07$35.071.39 million shs$4.11 billion
12/01/2023$34.06$36.22
+6.34%
$36.62$33.501.48 million shs$4.11 billion
11/30/2023$34.01$34.06
+0.15%
$35.43$33.701.59 million shs$3.87 billion
11/29/2023$33.59$34.01
+1.25%
$34.61$33.441.58 million shs$3.86 billion
11/28/2023$33.57$33.59
+0.06%
$34.10$33.351.01 million shs$3.82 billion
11/27/2023$34.27$33.57
-2.04%
$35.75$33.481.64 million shs$3.81 billion

This page (NYSE:CAVA) was last updated on 2/27/2024 by MarketBeat.com Staff