Get the Stockscreener App
80.32
0.12%
-0.10
After Hours:
80.06
-0.26
-0.32%
Cava Group Inc Stock (CAVA) Price History
The historical daily chart and data for Cava Group Inc stock (CAVA), show that the latest closing stock price as of May 26, 2026, is $80.32.
- Cava Group Inc all-time high stock price is $172.43, occurred on November 13, 2024.
- The lowest Cava Group Inc stock price recorded was $29.05 on October 04, 2023. Since then, Cava Group Inc's stock price has risen over 176.49% to $80.32 now.
- The 52-week high stock price for CAVA is $98.79, representing a 23.00% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for CAVA is $43.41, indicating a -45.95% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about CAVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $81.06 | $78.78 | $2.28 | 2,340,399.0 | -0.12% |
| May 22, 2026 | $84.25 | $80.16 | $4.09 | 2,124,951.0 | -1.05% |
| May 21, 2026 | $81.99 | $76.06 | $5.93 | 3,410,456.0 | +0.92% |
| May 20, 2026 | $88.88 | $79.50 | $9.38 | 11,317,290.0 | +3.08% |
| May 19, 2026 | $79.71 | $76.88 | $2.83 | 7,315,902.0 | -2.22% |
| May 18, 2026 | $80.97 | $76.88 | $4.09 | 4,114,473.0 | +3.93% |
| May 15, 2026 | $77.88 | $75.07 | $2.81 | 1,939,182.0 | +1.03% |
| May 14, 2026 | $77.26 | $72.50 | $4.76 | 2,353,799.0 | +5.24% |
| May 13, 2026 | $77.61 | $72.05 | $5.56 | 3,150,110.0 | -6.32% |
| May 12, 2026 | $79.64 | $76.51 | $3.13 | 3,556,961.0 | -3.51% |
| May 11, 2026 | $80.87 | $78.49 | $2.38 | 3,713,345.0 | +0.74% |
| May 08, 2026 | $85.31 | $79.06 | $6.25 | 4,019,533.0 | -6.00% |
| May 07, 2026 | $86.53 | $81.90 | $4.63 | 4,945,417.0 | -5.63% |
| May 06, 2026 | $92.53 | $88.00 | $4.53 | 2,083,744.0 | -0.92% |
| May 05, 2026 | $90.64 | $89.14 | $1.50 | 1,367,197.0 | +1.29% |
| May 04, 2026 | $93.02 | $89.08 | $3.94 | 1,844,086.0 | -1.97% |
| May 01, 2026 | $96.19 | $90.50 | $5.69 | 2,651,393.0 | -2.60% |
| Apr 30, 2026 | $94.50 | $91.22 | $3.28 | 2,418,864.0 | +2.52% |
| Apr 29, 2026 | $93.49 | $90.42 | $3.07 | 1,889,215.0 | +0.08% |
| Apr 28, 2026 | $94.34 | $89.58 | $4.76 | 3,060,558.0 | -3.39% |
Cava Group Inc Stock (CAVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cava Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cava Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cava Group Inc Stock (CAVA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $96.19 | $72.05 | $24.14 | 64,588,637.0 | -14.01% |
| Apr, 2026 | $98.79 | $77.20 | $21.59 | 51,872,561.0 | +15.46% |
| Mar, 2026 | $91.83 | $72.63 | $19.20 | 69,998,897.0 | -1.90% |
| Feb, 2026 | $86.48 | $58.25 | $28.23 | 81,559,368.0 | +36.04% |
| Jan, 2026 | $72.88 | $58.57 | $14.31 | 72,901,406.0 | +3.29% |
Cava Group Inc Stock (CAVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $62.16 | $48.76 | $13.40 | 74,379,692.0 | +19.33% |
| Nov, 2025 | $54.54 | $43.41 | $11.13 | 96,117,508.0 | -9.01% |
| Oct, 2025 | $66.85 | $52.80 | $14.05 | 84,049,539.0 | -11.06% |
| Sep, 2025 | $67.88 | $58.33 | $9.55 | 87,444,929.0 | -10.57% |
| Aug, 2025 | $90.35 | $65.03 | $25.32 | 125,707,833.0 | -23.25% |
| Jul, 2025 | $92.47 | $80.11 | $12.36 | 79,432,097.0 | +4.49% |
| Jun, 2025 | $85.24 | $71.10 | $14.14 | 81,754,771.0 | +3.64% |
| May, 2025 | $101.5 | $78.88 | $22.62 | 75,627,205.0 | -12.07% |
| Apr, 2025 | $93.95 | $70.00 | $23.95 | 65,144,913.0 | +6.97% |
| Mar, 2025 | $95.51 | $73.91 | $21.60 | 89,703,017.0 | -9.07% |
| Feb, 2025 | $144.5 | $88.75 | $55.74 | 62,461,076.0 | -29.63% |
| Jan, 2025 | $140.6 | $109.2 | $31.37 | 40,979,706.0 | +19.73% |
Cava Group Inc Stock (CAVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $153.3 | $110.6 | $42.75 | 53,265,116.0 | -20.85% |
| Nov, 2024 | $172.4 | $129.5 | $42.92 | 69,903,469.0 | +5.50% |
| Oct, 2024 | $141.2 | $118.6 | $22.63 | 39,945,382.0 | +7.84% |
| Sep, 2024 | $131.8 | $110.3 | $21.51 | 51,512,448.0 | +8.60% |
| Aug, 2024 | $128.2 | $72.10 | $56.08 | 96,577,761.0 | +35.41% |
| Jul, 2024 | $98.69 | $76.07 | $22.62 | 51,571,590.0 | -9.20% |
| Jun, 2024 | $97.64 | $83.38 | $14.26 | 59,684,562.0 | +0.22% |
| May, 2024 | $96.93 | $66.15 | $30.78 | 75,699,728.0 | +28.65% |
| Apr, 2024 | $74.58 | $58.22 | $16.36 | 51,025,033.0 | +2.70% |
| Mar, 2024 | $71.50 | $56.03 | $15.47 | 53,510,141.0 | +19.93% |
| Feb, 2024 | $59.84 | $47.20 | $12.64 | 50,070,828.0 | +24.81% |
| Jan, 2024 | $48.69 | $39.05 | $9.64 | 31,604,372.0 | +8.89% |
1.93%
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):