CAVA Group, Inc. (CAVA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 62.00 | 64.37 | 61.49 | 62.42 | +0.31% | 2,497,500 |
| 2026-08-06 | 64.99 | 64.99 | 62.18 | 62.23 | -5.95% | 3,762,500 |
| 2026-08-05 | 63.91 | 67.27 | 63.35 | 66.17 | +4.30% | 2,700,700 |
| 2026-08-04 | 64.15 | 66.06 | 63.13 | 63.44 | -1.60% | 3,415,400 |
| 2026-08-03 | 65.68 | 67.32 | 64.14 | 64.47 | -1.17% | 3,387,300 |
| 2026-07-31 | 65.62 | 66.62 | 65.11 | 65.23 | -1.82% | 2,155,200 |
| 2026-07-30 | 67.89 | 68.88 | 65.20 | 66.44 | +1.65% | 3,085,800 |
| 2026-07-29 | 65.08 | 67.23 | 64.50 | 65.36 | +0.55% | 3,036,300 |
| 2026-07-28 | 63.57 | 65.50 | 62.50 | 65.00 | +0.71% | 3,897,600 |
| 2026-07-27 | 63.22 | 64.94 | 61.74 | 64.54 | +4.08% | 4,460,200 |
| 2026-07-24 | 63.04 | 64.91 | 61.30 | 62.01 | -1.90% | 2,569,500 |
| 2026-07-23 | 61.00 | 63.28 | 60.89 | 63.21 | +1.38% | 3,937,900 |
| 2026-07-22 | 63.43 | 65.10 | 61.46 | 62.35 | -2.10% | 5,450,300 |
| 2026-07-21 | 62.30 | 64.73 | 61.86 | 63.69 | +0.28% | 3,952,400 |
| 2026-07-20 | 68.29 | 68.81 | 63.30 | 63.51 | -7.76% | 4,404,500 |
| 2026-07-17 | 68.65 | 71.35 | 68.19 | 68.85 | +1.10% | 2,431,900 |
| 2026-07-16 | 68.51 | 69.87 | 65.96 | 68.10 | -2.23% | 3,300,300 |
| 2026-07-15 | 71.60 | 74.41 | 69.55 | 69.65 | -0.46% | 3,417,200 |
| 2026-07-14 | 72.78 | 73.25 | 69.63 | 69.97 | -3.54% | 3,121,000 |
| 2026-07-13 | 72.55 | 73.20 | 70.97 | 72.54 | +0.50% | 3,419,400 |
| 2026-07-10 | 68.20 | 72.36 | 68.06 | 72.18 | +5.84% | 2,699,600 |
| 2026-07-09 | 67.48 | 69.41 | 66.61 | 68.20 | +0.90% | 2,353,100 |
| 2026-07-08 | 69.24 | 69.25 | 66.22 | 67.59 | -3.08% | 4,080,900 |
| 2026-07-07 | 71.48 | 72.55 | 68.77 | 69.74 | -3.02% | 2,884,500 |
| 2026-07-06 | 75.73 | 76.65 | 71.61 | 71.91 | -6.46% | 3,661,400 |
| 2026-07-02 | 79.66 | 79.75 | 75.74 | 76.88 | -3.63% | 2,310,600 |
| 2026-07-01 | 78.54 | 79.93 | 76.33 | 79.78 | +1.66% | 2,523,600 |
| 2026-06-30 | 82.50 | 82.86 | 78.17 | 78.48 | -4.14% | 2,091,000 |
| 2026-06-29 | 84.50 | 84.74 | 80.80 | 81.87 | -1.83% | 3,600,400 |
| 2026-06-26 | 81.21 | 85.73 | 80.80 | 83.40 | +0.12% | 2,163,900 |
| 2026-06-25 | 83.02 | 85.01 | 82.90 | 83.30 | +1.29% | 3,054,300 |
| 2026-06-24 | 77.56 | 82.30 | 76.78 | 82.24 | +6.02% | 2,449,600 |
| 2026-06-23 | 80.58 | 81.30 | 77.50 | 77.57 | -4.09% | 4,384,700 |
| 2026-06-22 | 88.70 | 88.70 | 80.85 | 80.88 | -9.31% | 2,688,700 |
| 2026-06-18 | 89.37 | 90.62 | 88.00 | 89.18 | +1.28% | 3,160,700 |
| 2026-06-17 | 87.22 | 90.50 | 86.01 | 88.05 | +0.86% | 2,657,700 |
| 2026-06-16 | 88.30 | 89.89 | 86.99 | 87.30 | -2.48% | 2,918,643 |
| 2026-06-15 | 90.17 | 91.63 | 88.05 | 89.52 | -1.62% | 4,752,950 |
| 2026-06-12 | 89.00 | 92.31 | 88.96 | 90.99 | +3.10% | 3,206,500 |
| 2026-06-11 | 81.85 | 88.50 | 79.80 | 88.25 | +8.20% | 3,629,000 |
| 2026-06-10 | 77.97 | 82.57 | 77.15 | 81.56 | +6.92% | 3,886,600 |
| 2026-06-09 | 74.00 | 77.20 | 73.36 | 76.28 | +3.61% | 3,478,800 |
| 2026-06-08 | 73.00 | 75.31 | 72.33 | 73.62 | +1.40% | 2,007,900 |
| 2026-06-05 | 71.50 | 73.36 | 71.20 | 72.60 | +1.18% | 1,918,300 |
| 2026-06-04 | 71.33 | 74.24 | 70.88 | 71.75 | +0.59% | 3,103,700 |
| 2026-06-03 | 71.00 | 71.65 | 69.33 | 71.33 | -1.53% | 2,891,300 |
| 2026-06-02 | 73.79 | 73.92 | 71.86 | 72.44 | -2.99% | 2,102,300 |
| 2026-06-01 | 77.00 | 77.89 | 73.58 | 74.67 | -3.85% | 2,922,600 |
| 2026-05-29 | 79.95 | 80.48 | 77.18 | 77.66 | -0.69% | 2,932,900 |
| 2026-05-28 | 81.25 | 82.02 | 77.13 | 78.20 | -4.87% | 3,300,100 |
| 2026-05-27 | 81.27 | 85.56 | 81.27 | 82.20 | +2.34% | 2,801,400 |
| 2026-05-26 | 80.36 | 81.06 | 78.78 | 80.32 | -0.12% | 2,364,000 |
| 2026-05-22 | 82.50 | 84.25 | 80.16 | 80.42 | -1.05% | 2,144,800 |
| 2026-05-21 | 79.60 | 81.99 | 76.06 | 81.27 | +0.92% | 3,414,500 |
| 2026-05-20 | 86.88 | 88.88 | 79.50 | 80.53 | +3.08% | 11,328,500 |
| 2026-05-19 | 79.46 | 79.71 | 76.88 | 78.12 | -2.22% | 7,581,100 |
| 2026-05-18 | 77.22 | 80.97 | 76.88 | 79.89 | +3.93% | 4,119,700 |
| 2026-05-15 | 75.44 | 77.88 | 75.07 | 76.87 | +1.03% | 1,940,100 |
| 2026-05-14 | 72.51 | 77.26 | 72.50 | 76.09 | +5.24% | 2,355,800 |
| 2026-05-13 | 76.87 | 77.61 | 72.05 | 72.30 | -6.32% | 3,154,000 |
| 2026-05-12 | 79.45 | 79.64 | 76.51 | 77.18 | -3.51% | 3,558,000 |
| 2026-05-11 | 78.89 | 80.87 | 78.49 | 79.99 | +0.74% | 3,713,500 |
| 2026-05-08 | 85.31 | 85.31 | 79.06 | 79.40 | -6.00% | 4,022,000 |
| 2026-05-07 | 86.53 | 86.53 | 81.90 | 84.47 | -5.63% | 4,948,400 |
| 2026-05-06 | 92.05 | 92.53 | 88.00 | 89.51 | -0.92% | 2,085,500 |
| 2026-05-05 | 89.60 | 90.64 | 89.14 | 90.34 | +1.29% | 1,369,700 |
| 2026-05-04 | 91.60 | 93.02 | 89.08 | 89.19 | -1.97% | 1,846,700 |
| 2026-05-01 | 93.96 | 96.19 | 90.50 | 90.98 | -2.60% | 2,653,100 |
| 2026-04-30 | 92.52 | 94.50 | 91.22 | 93.41 | +2.52% | 2,425,100 |
| 2026-04-29 | 90.47 | 93.49 | 90.42 | 91.11 | +0.08% | 1,891,500 |
| 2026-04-28 | 92.50 | 94.34 | 89.58 | 91.04 | -3.39% | 3,064,200 |
| 2026-04-27 | 94.75 | 95.68 | 92.42 | 94.23 | -1.52% | 1,625,900 |
| 2026-04-24 | 94.41 | 96.80 | 93.59 | 95.68 | +2.76% | 2,453,300 |
| 2026-04-23 | 95.30 | 96.57 | 92.84 | 93.11 | -3.76% | 3,280,200 |
| 2026-04-22 | 97.14 | 98.55 | 95.09 | 96.75 | +0.50% | 2,966,600 |
| 2026-04-21 | 96.25 | 98.79 | 93.92 | 96.27 | -1.15% | 2,485,000 |
| 2026-04-20 | 95.89 | 97.85 | 94.51 | 97.39 | +2.75% | 3,090,200 |
| 2026-04-17 | 92.92 | 96.70 | 92.50 | 94.78 | +3.88% | 3,520,400 |
| 2026-04-16 | 88.97 | 91.56 | 88.22 | 91.24 | +3.17% | 3,178,500 |
| 2026-04-15 | 88.59 | 90.25 | 87.50 | 88.44 | +0.29% | 2,011,500 |
| 2026-04-14 | 84.50 | 88.56 | 84.50 | 88.18 | +4.71% | 2,670,600 |
| 2026-04-13 | 85.40 | 85.67 | 83.28 | 84.21 | -0.86% | 1,803,800 |
| 2026-04-10 | 87.14 | 87.82 | 84.52 | 84.94 | -1.40% | 2,067,500 |
| 2026-04-09 | 85.80 | 87.32 | 84.55 | 86.15 | -0.07% | 1,787,500 |
| 2026-04-08 | 88.04 | 90.48 | 86.20 | 86.21 | +3.34% | 2,781,200 |
| 2026-04-07 | 82.65 | 83.84 | 80.58 | 83.42 | +1.57% | 1,772,100 |
| 2026-04-06 | 78.52 | 82.59 | 78.25 | 82.13 | +3.14% | 1,892,400 |
| 2026-04-02 | 77.71 | 81.37 | 77.20 | 79.63 | -0.64% | 2,808,200 |
| 2026-04-01 | 82.26 | 83.44 | 79.00 | 80.14 | -0.94% | 2,382,500 |
| 2026-03-31 | 79.27 | 81.74 | 77.99 | 80.90 | +5.15% | 2,762,700 |
| 2026-03-30 | 75.28 | 79.04 | 75.00 | 76.94 | +2.02% | 2,717,500 |
| 2026-03-27 | 77.72 | 78.02 | 72.63 | 75.42 | -4.41% | 3,857,065 |
| 2026-03-26 | 80.93 | 82.87 | 78.73 | 78.90 | -1.73% | 2,872,792 |
| 2026-03-25 | 86.41 | 87.00 | 79.10 | 80.29 | -4.90% | 4,988,583 |
| 2026-03-24 | 86.01 | 86.67 | 84.17 | 84.43 | -3.03% | 2,699,113 |
| 2026-03-23 | 86.30 | 90.68 | 86.01 | 87.07 | +3.32% | 2,697,820 |
| 2026-03-20 | 87.18 | 87.87 | 83.19 | 84.27 | -3.85% | 3,253,711 |
| 2026-03-19 | 87.53 | 89.71 | 84.17 | 87.64 | -1.45% | 3,282,148 |
| 2026-03-18 | 89.90 | 91.83 | 88.84 | 88.93 | -1.76% | 3,019,616 |
| 2026-03-17 | 87.50 | 91.31 | 87.39 | 90.52 | +3.75% | 3,811,342 |
| 2026-03-16 | 82.38 | 87.76 | 82.25 | 87.25 | +6.40% | 3,933,412 |
| 2026-03-13 | 81.13 | 83.34 | 80.68 | 82.00 | +2.05% | 2,319,055 |
| 2026-03-12 | 80.19 | 82.07 | 79.01 | 80.35 | -0.19% | 2,447,469 |
| 2026-03-11 | 80.02 | 80.75 | 77.01 | 80.50 | +0.60% | 2,223,207 |
| 2026-03-10 | 81.50 | 82.22 | 79.75 | 80.02 | -2.19% | 3,305,040 |
| 2026-03-09 | 77.91 | 81.88 | 76.27 | 81.81 | +4.10% | 2,678,715 |
| 2026-03-06 | 76.66 | 78.91 | 74.80 | 78.59 | -0.98% | 3,196,102 |
| 2026-03-05 | 79.54 | 81.83 | 77.67 | 79.37 | -0.19% | 3,092,049 |
| 2026-03-04 | 76.88 | 79.69 | 76.00 | 79.52 | +3.18% | 2,308,337 |
| 2026-03-03 | 77.59 | 77.80 | 74.81 | 77.07 | -1.81% | 3,757,939 |
| 2026-03-02 | 81.00 | 81.17 | 77.86 | 78.49 | -4.83% | 5,061,892 |
| 2026-02-27 | 82.37 | 82.55 | 78.02 | 82.47 | -2.68% | 3,881,426 |
| 2026-02-26 | 85.01 | 85.75 | 79.54 | 84.74 | -1.09% | 6,898,274 |
| 2026-02-25 | 78.55 | 86.48 | 77.22 | 85.67 | +26.36% | 17,766,971 |
| 2026-02-24 | 67.19 | 69.50 | 66.15 | 67.80 | -0.80% | 4,816,242 |
| 2026-02-23 | 69.22 | 70.64 | 67.72 | 68.35 | -2.51% | 3,903,415 |
| 2026-02-20 | 68.12 | 70.16 | 67.25 | 70.11 | +2.44% | 2,755,113 |
| 2026-02-19 | 66.73 | 68.50 | 66.25 | 68.44 | +1.05% | 3,231,282 |
| 2026-02-18 | 65.98 | 69.06 | 65.65 | 67.73 | +6.98% | 3,338,459 |
| 2026-02-17 | 64.14 | 64.69 | 61.19 | 63.31 | -0.30% | 3,186,100 |
| 2026-02-13 | 64.65 | 66.10 | 62.83 | 63.50 | -0.17% | 2,956,291 |
| 2026-02-12 | 68.54 | 69.30 | 63.20 | 63.61 | -5.58% | 2,407,517 |
| 2026-02-11 | 69.99 | 71.23 | 67.04 | 67.37 | -2.26% | 2,601,374 |
| 2026-02-10 | 72.45 | 72.86 | 68.81 | 68.93 | -4.90% | 2,519,193 |
| 2026-02-09 | 70.67 | 72.98 | 69.01 | 72.48 | +3.60% | 3,547,159 |
| 2026-02-06 | 65.08 | 70.35 | 64.56 | 69.96 | +8.38% | 4,810,989 |
| 2026-02-05 | 65.71 | 66.23 | 63.20 | 64.55 | -1.31% | 3,114,831 |
| 2026-02-04 | 59.45 | 65.53 | 59.45 | 65.41 | +7.42% | 4,298,358 |
| 2026-02-03 | 59.55 | 61.19 | 58.25 | 60.89 | +2.16% | 3,035,014 |
| 2026-02-02 | 60.03 | 60.88 | 59.00 | 59.60 | -1.68% | 3,500,518 |
| 2026-01-30 | 62.45 | 62.97 | 60.53 | 60.62 | -3.82% | 2,881,664 |
| 2026-01-29 | 62.19 | 63.37 | 61.04 | 63.03 | +0.53% | 2,830,153 |
| 2026-01-28 | 64.39 | 65.35 | 62.63 | 62.70 | +0.59% | 2,746,805 |
| 2026-01-27 | 62.50 | 62.83 | 60.82 | 62.33 | -0.35% | 2,621,976 |
| 2026-01-26 | 65.63 | 65.63 | 62.07 | 62.55 | -5.68% | 4,183,566 |
| 2026-01-23 | 66.94 | 67.90 | 65.51 | 66.32 | +0.35% | 2,764,131 |
| 2026-01-22 | 67.60 | 68.39 | 65.77 | 66.09 | -1.24% | 3,507,244 |
| 2026-01-21 | 69.59 | 69.69 | 65.18 | 66.92 | -3.08% | 5,001,216 |
| 2026-01-20 | 70.00 | 72.60 | 68.83 | 69.05 | -4.22% | 5,398,406 |
| 2026-01-16 | 71.97 | 72.17 | 70.67 | 72.09 | +0.12% | 2,130,431 |
| 2026-01-15 | 70.61 | 72.88 | 69.52 | 72.00 | +2.03% | 2,917,586 |
| 2026-01-14 | 67.96 | 70.60 | 67.45 | 70.57 | +2.99% | 2,531,007 |
| 2026-01-13 | 70.05 | 70.29 | 68.17 | 68.52 | -3.08% | 3,206,503 |
| 2026-01-12 | 71.10 | 71.60 | 69.47 | 70.70 | -0.23% | 4,281,611 |
| 2026-01-09 | 70.98 | 72.11 | 69.75 | 70.86 | +1.81% | 3,308,966 |
| 2026-01-08 | 67.55 | 70.05 | 67.13 | 69.60 | +2.50% | 3,617,024 |
| 2026-01-07 | 68.00 | 68.95 | 67.13 | 67.90 | +1.18% | 3,505,546 |
| 2026-01-06 | 64.62 | 68.26 | 64.25 | 67.11 | +5.72% | 5,741,064 |
| 2026-01-05 | 61.55 | 65.45 | 61.55 | 63.48 | +4.84% | 6,339,227 |
| 2026-01-02 | 58.94 | 61.11 | 58.57 | 60.55 | +3.17% | 4,237,707 |
| 2025-12-31 | 58.34 | 59.27 | 58.05 | 58.69 | +0.60% | 2,877,310 |
| 2025-12-30 | 59.76 | 59.88 | 58.31 | 58.34 | -2.70% | 3,395,224 |
| 2025-12-29 | 60.00 | 60.20 | 58.80 | 59.96 | -0.32% | 3,775,410 |
| 2025-12-26 | 61.50 | 61.57 | 59.71 | 60.15 | -2.54% | 2,963,534 |
| 2025-12-24 | 59.35 | 62.16 | 59.08 | 61.72 | +3.99% | 2,857,886 |
| 2025-12-23 | 57.28 | 59.38 | 57.00 | 59.35 | +2.26% | 2,723,355 |
| 2025-12-22 | 57.14 | 58.47 | 57.00 | 58.04 | +1.99% | 2,937,507 |
| 2025-12-19 | 56.01 | 57.27 | 54.70 | 56.91 | +1.55% | 4,725,615 |
| 2025-12-18 | 54.80 | 57.16 | 54.39 | 56.04 | +5.50% | 5,118,549 |
| 2025-12-17 | 52.07 | 54.53 | 52.01 | 53.12 | +0.76% | 2,930,748 |
| 2025-12-16 | 52.17 | 53.97 | 52.00 | 52.72 | +1.54% | 2,336,182 |
| 2025-12-15 | 52.76 | 53.48 | 51.52 | 51.92 | -2.31% | 2,920,508 |
| 2025-12-12 | 53.48 | 55.60 | 52.94 | 53.15 | +0.95% | 4,228,378 |
| 2025-12-11 | 53.52 | 54.60 | 52.49 | 52.65 | -0.83% | 2,702,278 |
| 2025-12-10 | 52.98 | 53.30 | 51.21 | 53.09 | +0.36% | 3,344,643 |
| 2025-12-09 | 53.35 | 53.93 | 52.82 | 52.90 | -1.76% | 3,042,450 |
| 2025-12-08 | 53.54 | 53.98 | 52.62 | 53.85 | +0.90% | 2,482,139 |
| 2025-12-05 | 54.33 | 54.58 | 52.59 | 53.37 | -2.04% | 3,448,034 |
| 2025-12-04 | 55.35 | 55.87 | 54.07 | 54.48 | -0.02% | 2,836,085 |
| 2025-12-03 | 52.88 | 55.71 | 52.75 | 54.49 | +3.34% | 5,319,458 |
| 2025-12-02 | 51.60 | 53.36 | 51.46 | 52.73 | +3.37% | 4,573,129 |
| 2025-12-01 | 48.86 | 52.28 | 48.76 | 51.01 | +4.34% | 7,348,620 |
| 2025-11-28 | 50.05 | 50.42 | 48.84 | 48.89 | -1.53% | 1,318,060 |
| 2025-11-26 | 49.00 | 51.15 | 48.70 | 49.65 | +2.27% | 4,609,349 |
| 2025-11-25 | 46.81 | 48.65 | 46.26 | 48.55 | +3.74% | 3,571,652 |
| 2025-11-24 | 48.50 | 49.14 | 46.48 | 46.80 | -4.33% | 4,668,874 |
| 2025-11-21 | 44.47 | 50.07 | 43.87 | 48.92 | +12.23% | 9,216,121 |
| 2025-11-20 | 46.16 | 46.38 | 43.41 | 43.59 | -4.13% | 5,258,744 |
| 2025-11-19 | 45.74 | 46.21 | 44.74 | 45.47 | +0.93% | 3,097,458 |
| 2025-11-18 | 45.16 | 45.90 | 44.26 | 45.05 | -0.40% | 4,293,134 |
| 2025-11-17 | 47.00 | 47.00 | 44.71 | 45.23 | -4.21% | 4,509,794 |
| 2025-11-14 | 47.16 | 48.20 | 46.21 | 47.22 | -2.03% | 3,623,648 |
| 2025-11-13 | 49.00 | 50.09 | 47.61 | 48.20 | -1.13% | 3,273,884 |
| 2025-11-12 | 50.51 | 50.70 | 48.23 | 48.75 | -1.02% | 4,023,758 |
| 2025-11-11 | 49.39 | 49.47 | 47.56 | 49.25 | -0.83% | 3,114,420 |
| 2025-11-10 | 49.30 | 50.28 | 48.16 | 49.66 | +2.10% | 4,364,860 |
| 2025-11-07 | 45.80 | 49.16 | 45.57 | 48.64 | +4.40% | 5,612,807 |
| 2025-11-06 | 50.20 | 50.35 | 46.57 | 46.59 | -7.50% | 6,045,004 |
| 2025-11-05 | 51.26 | 54.54 | 49.62 | 50.37 | -2.57% | 12,518,150 |
| 2025-11-04 | 52.00 | 53.76 | 51.33 | 51.70 | -1.73% | 7,681,465 |
| 2025-11-03 | 53.10 | 53.38 | 51.37 | 52.61 | -2.08% | 6,010,903 |
| 2025-10-31 | 54.01 | 54.79 | 52.80 | 53.73 | +0.06% | 4,876,040 |
| 2025-10-30 | 54.93 | 56.02 | 53.32 | 53.70 | -11.20% | 10,667,740 |
| 2025-10-29 | 61.50 | 62.25 | 59.90 | 60.47 | -2.69% | 5,538,462 |
| 2025-10-28 | 62.97 | 63.15 | 61.65 | 62.14 | -1.27% | 2,449,532 |
| 2025-10-27 | 63.80 | 63.87 | 61.86 | 62.94 | -1.04% | 3,190,563 |
| 2025-10-24 | 65.24 | 65.77 | 63.54 | 63.60 | -0.97% | 1,898,281 |
| 2025-10-23 | 64.08 | 64.91 | 63.52 | 64.22 | -0.20% | 2,142,563 |
| 2025-10-22 | 65.87 | 66.35 | 63.50 | 64.35 | -1.71% | 2,026,633 |
| 2025-10-21 | 62.21 | 66.10 | 62.04 | 65.47 | +5.11% | 3,023,286 |
| 2025-10-20 | 62.81 | 64.39 | 62.28 | 62.29 | -0.91% | 2,097,907 |
| 2025-10-17 | 62.86 | 64.63 | 62.77 | 62.86 | -0.79% | 3,642,791 |
| 2025-10-16 | 63.91 | 64.69 | 62.57 | 63.36 | -0.67% | 2,446,125 |
| 2025-10-15 | 65.27 | 66.00 | 62.93 | 63.79 | -1.42% | 2,151,245 |
| 2025-10-14 | 62.00 | 65.88 | 61.92 | 64.71 | +2.18% | 3,578,971 |
| 2025-10-13 | 62.62 | 64.68 | 62.52 | 63.33 | +1.90% | 3,027,292 |
| 2025-10-10 | 65.72 | 65.91 | 61.92 | 62.15 | -4.43% | 2,965,519 |
| 2025-10-09 | 64.16 | 66.85 | 63.87 | 65.03 | +2.96% | 7,178,515 |
| 2025-10-08 | 62.00 | 64.18 | 61.41 | 63.16 | +2.48% | 3,045,156 |
| 2025-10-07 | 63.75 | 64.00 | 61.57 | 61.63 | -3.40% | 3,395,459 |
| 2025-10-06 | 64.01 | 64.99 | 62.35 | 63.80 | +0.42% | 2,930,723 |
| 2025-10-03 | 63.21 | 64.15 | 61.03 | 63.53 | +0.46% | 4,107,995 |
| 2025-10-02 | 61.45 | 64.56 | 61.42 | 63.24 | +2.55% | 4,578,941 |
| 2025-10-01 | 60.00 | 62.01 | 59.97 | 61.67 | +2.09% | 3,745,034 |
| 2025-09-30 | 59.15 | 60.53 | 58.33 | 60.41 | +2.81% | 5,537,200 |
| 2025-09-29 | 62.97 | 63.25 | 58.53 | 58.76 | -6.15% | 8,250,527 |
| 2025-09-26 | 62.68 | 63.11 | 61.36 | 62.61 | +0.00% | 3,355,165 |
| 2025-09-25 | 62.55 | 62.99 | 60.81 | 62.61 | -1.28% | 3,687,843 |
| 2025-09-24 | 65.40 | 67.45 | 63.11 | 63.42 | -2.64% | 5,171,901 |
| 2025-09-23 | 65.70 | 66.99 | 64.81 | 65.14 | -0.60% | 3,738,193 |
| 2025-09-22 | 63.31 | 65.60 | 62.81 | 65.53 | +3.15% | 3,187,682 |
| 2025-09-19 | 63.77 | 64.34 | 62.60 | 63.53 | -0.05% | 6,604,280 |
| 2025-09-18 | 62.97 | 64.48 | 62.52 | 63.56 | +1.88% | 3,345,508 |
| 2025-09-17 | 63.05 | 64.12 | 61.90 | 62.39 | -1.09% | 3,769,022 |
| 2025-09-16 | 62.90 | 64.12 | 62.26 | 63.08 | +0.86% | 4,164,030 |
| 2025-09-15 | 63.06 | 63.79 | 62.33 | 62.54 | -1.71% | 5,226,792 |
| 2025-09-12 | 64.33 | 64.65 | 63.17 | 63.63 | -1.07% | 3,307,710 |
| 2025-09-11 | 65.01 | 65.64 | 63.70 | 64.32 | -1.29% | 4,549,587 |
| 2025-09-10 | 65.02 | 66.50 | 64.50 | 65.16 | -0.18% | 2,954,163 |
| 2025-09-09 | 65.89 | 65.89 | 63.80 | 65.28 | -0.09% | 4,671,109 |
| 2025-09-08 | 66.66 | 66.86 | 64.12 | 65.34 | -1.94% | 4,350,330 |
| 2025-09-05 | 66.02 | 67.88 | 65.78 | 66.63 | +1.02% | 2,996,992 |
| 2025-09-04 | 66.00 | 66.38 | 65.20 | 65.96 | +0.08% | 2,602,064 |
| 2025-09-03 | 65.54 | 67.47 | 65.04 | 65.91 | +0.52% | 3,038,245 |
| 2025-09-02 | 66.70 | 67.52 | 65.30 | 65.57 | -2.93% | 3,529,228 |
| 2025-08-29 | 67.81 | 68.20 | 66.40 | 67.55 | -0.97% | 2,932,426 |
| 2025-08-28 | 68.30 | 68.91 | 67.65 | 68.21 | +0.69% | 2,140,768 |
| 2025-08-27 | 66.69 | 68.56 | 66.63 | 67.74 | +1.07% | 2,793,711 |
| 2025-08-26 | 65.68 | 68.23 | 65.03 | 67.02 | +2.40% | 4,799,209 |
| 2025-08-25 | 67.78 | 68.01 | 65.40 | 65.45 | -4.49% | 4,901,390 |
| 2025-08-22 | 67.55 | 69.87 | 67.14 | 68.53 | +1.78% | 3,328,333 |
| 2025-08-21 | 68.35 | 68.50 | 66.12 | 67.33 | -1.78% | 3,895,024 |
| 2025-08-20 | 67.78 | 68.68 | 66.02 | 68.55 | +0.15% | 3,575,168 |
| 2025-08-19 | 70.09 | 70.52 | 68.24 | 68.45 | -1.92% | 3,053,544 |
| 2025-08-18 | 69.03 | 70.50 | 68.30 | 69.79 | -0.16% | 4,252,730 |
| 2025-08-15 | 69.56 | 70.27 | 68.52 | 69.90 | +1.41% | 4,837,084 |
| 2025-08-14 | 69.81 | 70.50 | 67.01 | 68.93 | -2.16% | 12,335,320 |
| 2025-08-13 | 66.80 | 72.55 | 65.70 | 70.45 | -16.63% | 41,571,020 |
| 2025-08-12 | 83.89 | 85.15 | 82.60 | 84.50 | +2.67% | 13,479,660 |
| 2025-08-11 | 84.69 | 86.14 | 82.23 | 82.30 | -3.23% | 4,298,066 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.63%). Worst month: Sep (-9.10%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CAVA Group, Inc.'s (CAVA) latest close?
62.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is CAVA's 52-week high and low?
98.79 high and 43.41 low over the trailing 52 weeks, as of 2026-08-07.
What is CAVA Group, Inc.'s strongest and weakest month historically?
Historically, CAVA's strongest calendar month has been Jan (average +10.63%) and its weakest Sep (average -9.10%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 789 daily bars in the Closelook data lake.