Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

CAVA Group, Inc. (CAVA)

Compare
86.00
+0.44
+(0.51%)
At close: 4:00:02 PM EDT
86.20
+0.20
+(0.23%)
After hours: 7:53:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202585.7986.3583.4286.0086.001,677,200
Apr 16, 202586.5087.5783.3585.5685.561,924,600
Apr 15, 202589.1390.4286.9788.3388.331,945,400
Apr 14, 202592.4993.2587.5189.0489.042,078,900
Apr 11, 202588.8390.1185.7990.0790.071,752,100
Apr 10, 202589.0089.4384.0088.7788.773,267,800
Apr 9, 202579.0193.4178.7591.9591.956,259,200
Apr 8, 202584.5785.4676.9178.4678.463,271,300
Apr 7, 202570.9084.9970.0079.3079.305,948,200
Apr 4, 202580.0080.1572.9175.1975.198,164,000
Apr 3, 202583.5785.1981.1084.1884.183,827,400
Apr 2, 202585.1191.6284.5890.3590.353,034,600
Apr 1, 202586.2487.8084.9487.2087.202,586,700
Mar 31, 202582.6887.2181.7486.4186.414,160,100
Mar 28, 202587.0688.1084.6685.8585.8514,361,000
Mar 27, 202589.6392.0488.3588.3988.396,143,600
Mar 26, 202589.5890.1785.5086.6786.672,887,700
Mar 25, 202592.4993.7389.0490.2890.282,926,000
Mar 24, 202587.3490.4986.4090.3390.333,713,100
Mar 21, 202583.3384.1981.1383.8583.853,610,300
Mar 20, 202582.6286.6781.7084.6684.665,887,300
Mar 19, 202577.5182.5176.6581.0081.004,364,800
Mar 18, 202577.3777.8875.6076.7876.782,072,800
Mar 17, 202578.4779.8175.3478.5978.593,092,100
Mar 14, 202575.8578.6575.5077.4877.483,285,500
Mar 13, 202582.3782.3773.9174.0774.075,008,800
Mar 12, 202581.8083.7080.0982.3882.382,432,500
Mar 11, 202579.9082.1078.3980.0180.013,331,100
Mar 10, 202581.0183.2777.8080.4480.444,362,100
Mar 7, 202582.3484.7378.5484.1284.124,108,600
Mar 6, 202584.0187.1782.2182.6582.655,098,500
Mar 5, 202586.0087.2283.8986.7686.763,691,500
Mar 4, 202585.2287.3781.6886.2586.255,425,300
Mar 3, 202595.1095.5187.2387.6587.654,299,000
Feb 28, 202590.2995.4188.7595.0395.035,523,100
Feb 27, 202598.0798.9889.6890.0890.085,333,400
Feb 26, 2025101.30101.5894.5598.9698.969,136,900
Feb 25, 2025102.64103.0097.7399.3099.307,747,200
Feb 24, 2025108.80108.98101.28104.22104.224,582,100
Feb 21, 2025118.02119.01107.55107.93107.934,391,700
Feb 20, 2025118.71119.21114.64118.60118.602,824,600
Feb 19, 2025132.47132.47117.82119.42119.424,462,600
Feb 18, 2025131.23134.73129.40133.31133.311,755,700
Feb 14, 2025130.28131.60126.64131.07131.071,594,900
Feb 13, 2025132.68134.89128.94130.50130.501,927,700
Feb 12, 2025128.51130.74127.51130.30130.301,848,900
Feb 11, 2025139.49139.62130.76130.87130.872,319,600
Feb 10, 2025140.16141.75139.00140.62140.621,247,600
Feb 7, 2025142.28144.49137.67138.40138.401,522,900
Feb 6, 2025143.16143.89139.63141.95141.951,187,900
Feb 5, 2025142.50143.01139.33142.90142.901,549,100
Feb 4, 2025138.00143.20137.64142.27142.272,187,100
Feb 3, 2025130.75138.52128.57137.32137.322,413,000
Jan 31, 2025139.75140.60134.52135.05135.051,706,000
Jan 30, 2025136.71140.00136.20138.95138.951,808,500
Jan 29, 2025126.91135.73126.75135.33135.333,869,600
Jan 28, 2025123.68126.14121.55125.96125.961,262,200
Jan 27, 2025121.07126.00120.69122.97122.971,801,200
Jan 24, 2025123.81125.56123.13124.88124.881,636,900
Jan 23, 2025122.22125.13120.51124.01124.012,208,600
Jan 22, 2025122.36126.48120.06123.39123.392,665,900
Jan 21, 2025119.98121.40118.30120.50120.502,302,900
Jan 17, 2025119.20119.74116.63118.23118.231,724,200
Jan 16, 2025116.05118.18115.49117.51117.511,747,600
Jan 15, 2025116.00116.86113.31115.61115.611,760,700
Jan 14, 2025112.48112.80110.22112.42112.421,333,000
Jan 13, 2025112.50113.32109.23111.03111.032,182,900
Jan 10, 2025112.16115.37111.54115.12115.121,406,300
Jan 8, 2025112.82116.11112.26114.59114.591,932,700
Jan 7, 2025119.00119.85111.43112.82112.823,108,000
Jan 6, 2025117.07120.77116.26118.88118.883,190,600
Jan 3, 2025115.83116.04112.78115.08115.081,876,100
Jan 2, 2025113.38117.47112.29115.18115.182,211,900
Dec 31, 2024112.26115.01112.00112.80112.802,044,800
Dec 30, 2024111.78113.52110.60111.52111.522,050,500
Dec 27, 2024115.62115.64112.77114.37114.371,854,300
Dec 26, 2024117.35117.66115.72116.49116.491,630,100
Dec 24, 2024117.40118.70116.80118.52118.52687,600
Dec 23, 2024118.89118.89115.89117.84117.841,635,400
Dec 20, 2024114.85120.77114.25119.05119.052,952,500
Dec 19, 2024119.10120.50115.53117.05117.053,151,200
Dec 18, 2024125.00125.34116.11117.20117.203,289,200
Dec 17, 2024125.88126.03123.19123.37123.371,926,500
Dec 16, 2024124.50127.05123.57126.79126.792,630,000
Dec 13, 2024126.16126.65123.15124.05124.052,470,400
Dec 12, 2024126.75128.59125.30125.37125.371,663,600
Dec 11, 2024130.21131.08126.46127.59127.592,705,000
Dec 10, 2024133.51135.26126.14127.39127.395,425,800
Dec 9, 2024148.91149.35132.36132.57132.577,639,300
Dec 6, 2024151.06151.91145.88150.88150.882,269,800
Dec 5, 2024147.00153.34145.65150.50150.503,344,800
Dec 4, 2024143.33147.86142.51147.60147.602,389,700
Dec 3, 2024140.88145.37140.62141.84141.841,726,300
Dec 2, 2024141.07146.60140.65140.85140.852,724,800
Nov 29, 2024141.86143.67140.90140.90140.901,054,100
Nov 27, 2024143.93144.35139.86141.20141.201,709,600
Nov 26, 2024141.16143.90140.57143.52143.521,931,100
Nov 25, 2024148.00148.00140.78142.54142.543,093,200
Nov 22, 2024146.18149.75144.80145.00145.003,637,700
Nov 21, 2024140.10145.20137.27144.80144.803,542,600
Nov 20, 2024142.72143.00137.40139.69139.692,366,700
Nov 19, 2024136.21143.08136.10141.25141.254,379,000
Nov 18, 2024134.35140.07133.00137.24137.246,324,300
Nov 15, 2024137.75142.09135.01141.38141.383,975,500
Nov 14, 2024147.56148.77136.20138.34138.345,909,200
Nov 13, 2024168.16172.43146.05147.30147.3013,077,000
Nov 12, 2024147.41149.91143.24145.03145.035,322,500
Nov 11, 2024151.16151.56146.81147.80147.802,922,200
Nov 8, 2024140.33147.61140.33147.20147.202,296,200
Nov 7, 2024139.67141.62137.88141.38141.382,189,700
Nov 6, 2024135.63139.00133.40139.00139.002,017,300
Nov 5, 2024132.65136.69132.44132.52132.521,514,400
Nov 4, 2024131.90133.79131.05132.12132.121,166,200
Nov 1, 2024133.90134.87129.51131.53131.532,592,300
Oct 31, 2024132.48135.13132.10133.56133.561,360,000
Oct 30, 2024136.51136.81132.33133.82133.822,132,700
Oct 29, 2024139.00139.00136.30138.00138.001,644,200
Oct 28, 2024137.00141.25136.97138.47138.471,917,300
Oct 25, 2024139.55140.69135.74136.09136.091,937,600
Oct 24, 2024138.00139.50137.46138.65138.652,038,500
Oct 23, 2024135.26138.12134.04136.56136.561,512,200
Oct 22, 2024135.63136.42134.78136.27136.271,164,400
Oct 21, 2024135.30136.96134.12136.32136.321,433,000
Oct 18, 2024134.79135.86133.80135.34135.341,068,800
Oct 17, 2024134.91135.63133.20134.29134.291,269,300
Oct 16, 2024134.81134.88131.05134.16134.161,057,600
Oct 15, 2024133.50134.43128.20133.91133.912,484,400
Oct 14, 2024134.68135.57132.01134.75134.752,322,500
Oct 11, 2024130.57134.19130.57133.65133.651,648,800
Oct 10, 2024130.86131.74128.80130.24130.241,236,800
Oct 9, 2024132.96133.95129.14131.86131.861,670,300
Oct 8, 2024126.79133.54126.70131.99131.993,330,200
Oct 7, 2024127.00128.55124.81126.00126.002,111,900
Oct 4, 2024126.50128.59125.59126.60126.601,901,400
Oct 3, 2024122.92125.22121.89124.93124.931,406,200
Oct 2, 2024121.00123.36118.62122.92122.921,667,400
Oct 1, 2024124.11125.66122.28122.43122.432,235,100
Sep 30, 2024123.30125.25120.10123.85123.853,228,800
Sep 27, 2024127.25127.29121.89123.76123.763,181,200
Sep 26, 2024127.90128.88126.02127.12127.121,835,600
Sep 25, 2024128.00129.10125.76126.84126.841,811,200
Sep 24, 2024128.13129.05126.11127.44127.441,903,800
Sep 23, 2024130.50131.82127.61128.27128.272,509,300
Sep 20, 2024125.23129.50124.75128.79128.798,209,700
Sep 19, 2024126.34127.52123.75125.22125.222,077,700
Sep 18, 2024123.00126.14122.61124.30124.301,790,200
Sep 17, 2024123.86125.46121.26122.47122.472,151,100
Sep 16, 2024122.74123.85120.25122.85122.852,231,200
Sep 13, 2024126.52127.00121.61122.51122.512,879,600
Sep 12, 2024121.25126.24119.90125.47125.473,111,500
Sep 11, 2024120.00121.53118.79121.25121.251,917,700
Sep 10, 2024120.56122.27118.41119.73119.732,104,000
Sep 9, 2024117.13121.98117.07120.09120.093,779,400
Sep 6, 2024117.52118.42113.13116.13116.132,173,300
Sep 5, 2024113.73118.15113.66116.71116.712,370,200
Sep 4, 2024110.31114.68110.31113.97113.972,036,800
Sep 3, 2024112.94114.86110.34111.92111.922,644,300
Aug 30, 2024112.00114.04110.30114.04114.042,956,000
Aug 29, 2024115.93116.20110.66110.87110.875,440,300
Aug 28, 2024117.85119.92116.44118.44118.444,561,200
Aug 27, 2024115.90120.20113.90118.10118.1012,333,500
Aug 26, 2024123.41128.18121.88125.80125.8010,981,800
Aug 23, 2024110.23125.87110.00122.00122.0021,800,500
Aug 22, 2024102.96104.84101.80101.98101.986,508,800
Aug 21, 202497.86102.9097.35102.87102.872,442,300
Aug 20, 2024100.20101.2096.9398.2198.211,505,300
Aug 19, 202499.37100.3896.50100.20100.202,237,700
Aug 16, 202496.7099.5096.7098.9698.961,867,200
Aug 15, 202496.9498.4095.3897.2497.241,757,500
Aug 14, 202494.2996.3993.0695.7695.761,848,100
Aug 13, 202490.3595.3790.2094.4594.452,349,800
Aug 12, 202490.0091.3589.0189.9189.911,731,900
Aug 9, 202486.4191.6885.7790.2990.294,379,400
Aug 8, 202482.8284.2579.7083.9883.982,520,600
Aug 7, 202483.9186.0682.4682.6582.651,516,000
Aug 6, 202481.0084.1979.0082.6782.671,596,800
Aug 5, 202473.2581.6872.1079.8879.882,250,000
Aug 2, 202480.6482.2577.0081.2481.242,589,500
Aug 1, 202485.1186.5683.0984.4884.482,900,300
Jul 31, 202483.4684.6582.1484.2284.221,659,900
Jul 30, 202482.7283.9580.2681.4481.441,626,500
Jul 29, 202480.3583.9879.9082.4782.472,125,400
Jul 26, 202480.8081.0079.3279.8479.841,735,100
Jul 25, 202478.1479.0576.0778.2378.231,587,800
Jul 24, 202481.4782.0377.7777.9277.922,002,100
Jul 23, 202480.7583.8280.5482.5982.591,661,900
Jul 22, 202480.8081.1979.1880.3180.311,454,400
Jul 19, 202479.9981.5579.0179.9979.991,433,500
Jul 18, 202480.6181.7078.1179.9979.993,209,300
Jul 17, 202485.1587.3080.5081.4881.483,419,400
Jul 16, 202487.1088.5585.2387.5087.502,245,400
Jul 15, 202484.5087.3083.9186.6386.632,650,800
Jul 12, 202485.4686.7883.4384.2584.253,446,400
Jul 11, 202485.6987.9783.8685.1985.192,598,200
Jul 10, 202489.9590.0083.5685.3085.305,916,400
Jul 9, 202494.4795.8589.1690.2490.243,394,300
Jul 8, 202496.0098.6993.8994.7494.742,882,100
Jul 5, 202495.5195.5193.3094.9994.991,318,000
Jul 3, 202494.9896.4594.0394.9294.921,193,500
Jul 2, 202494.5095.9892.8294.5994.591,903,400
Jul 1, 202493.7596.1691.7095.2795.272,812,500
Jun 28, 202491.7494.1091.1992.7592.755,194,700
Jun 27, 202491.8592.3589.2291.5791.571,729,900
Jun 26, 202492.8694.6090.3591.7991.792,009,300
Jun 25, 202492.1993.2089.7693.1193.111,961,400
Jun 24, 202491.8093.3989.5790.9090.902,172,000
Jun 21, 202491.0192.8387.5292.4492.442,746,100
Jun 20, 202495.7597.6490.6292.2392.233,316,400
Jun 18, 202494.0096.9393.1495.3995.392,560,900
Jun 17, 202490.0594.7889.1993.9493.943,416,200
Jun 14, 202491.6191.8288.0389.9389.932,501,400
Jun 13, 202492.4093.1889.7592.5292.522,387,500
Jun 12, 202490.2192.6189.1291.5291.522,700,600
Jun 11, 202487.7590.0085.8689.9089.902,396,600
Jun 10, 202484.6289.1584.5588.7788.773,532,900
Jun 7, 202484.6686.7384.1385.0485.043,153,900
Jun 6, 202487.1889.0283.3885.0485.047,824,900
Jun 5, 202489.3592.5387.0492.0492.042,995,900
Jun 4, 202488.2989.6785.1488.3488.344,191,100
Jun 3, 202489.5091.9686.0088.0088.004,845,700
May 31, 202493.2395.6489.1392.5592.556,131,500
May 30, 202487.3596.9386.6693.1593.1510,357,900
May 29, 202479.2789.6974.2688.1688.1613,457,700
May 28, 202485.8586.2581.7882.4082.408,953,200
May 24, 202479.0784.2079.0382.9382.933,373,500
May 23, 202479.9779.9776.3477.6077.601,641,700
May 22, 202478.6779.3476.9078.7478.741,775,100
May 21, 202480.8881.7477.5478.2278.222,065,400
May 20, 202477.5980.7077.1780.4780.472,059,400
May 17, 202478.1178.1175.4177.2877.281,718,400
May 16, 202478.4879.2077.2977.3277.321,476,100
May 15, 202479.3579.4677.1078.6378.631,470,400
May 14, 202476.0778.9076.0478.5178.511,914,000
May 13, 202479.0979.0975.0076.3976.392,611,000
May 10, 202477.0080.3376.9079.0779.072,775,200
May 9, 202473.9976.3073.1775.3875.381,448,500
May 8, 202472.7575.3572.5674.1674.161,177,600
May 7, 202474.0075.9072.0274.2474.242,001,300
May 6, 202474.0077.1473.1774.3174.313,117,800
May 3, 202470.0572.6369.2872.1772.172,391,400
May 2, 202468.8568.9566.1568.2068.201,475,500
May 1, 202471.1271.9966.6067.4567.453,808,800
Apr 30, 202470.3874.5870.0871.9471.943,569,800
Apr 29, 202469.2270.8467.8070.5970.592,846,200
Apr 26, 202463.2069.9762.7469.1669.165,833,600
Apr 25, 202459.5963.1559.0262.5962.592,666,700
Apr 24, 202461.9861.9960.1560.4160.411,061,500
Apr 23, 202460.2562.4560.0961.1961.191,132,700
Apr 22, 202460.0560.5758.2259.6159.611,434,000
Apr 19, 202461.2561.9658.6959.6759.671,661,200
Apr 18, 202462.3062.9960.5061.5061.501,063,800

Related Tickers

CMG Chipotle Mexican Grill, Inc.
48.17
+0.19%
 
SG Sweetgreen, Inc.
18.48
-6.62%
 
BROS Dutch Bros Inc.
58.27
+0.90%
 
SBUX Starbucks Corporation
81.50
+0.92%
 
TXRH Texas Roadhouse, Inc.
161.89
+0.86%
 
SHAK Shake Shack Inc.
83.22
+3.44%
 
WING Wingstop Inc.
218.84
+0.46%
 
EAT Brinker International, Inc.
153.45
+2.08%
 
MCD McDonald's Corporation
311.30
+0.71%
 
DPZ Domino's Pizza, Inc.
466.74
+0.97%