CAVA Group, Inc. Common Stock (CAVA)

135.68Last Price

-3.27 (-2.35%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	136.71	140.00	136.20	138.95	1,805,891	138.95
1/29/2025	126.91	135.73	126.75	135.33	3,855,332	135.33
1/28/2025	123.68	126.14	121.55	125.96	1,261,395	125.96
1/27/2025	121.07	126.00	120.69	122.97	1,799,218	122.97
1/24/2025	123.81	125.56	123.13	124.88	1,636,921	124.88
1/23/2025	122.22	125.13	120.51	124.01	2,206,816	124.01
1/22/2025	122.36	126.48	120.06	123.39	2,658,762	123.39
1/21/2025	119.98	121.40	118.30	120.50	2,300,664	120.50
1/17/2025	119.20	119.74	116.63	118.23	1,724,247	118.23
1/16/2025	116.05	118.18	115.49	117.51	1,745,777	117.51
1/15/2025	116.00	116.86	113.31	115.61	1,759,278	115.61
1/14/2025	112.48	112.80	110.22	112.42	1,330,748	112.42
1/13/2025	112.50	113.32	109.23	111.03	2,178,023	111.03
1/10/2025	112.16	115.37	111.54	115.12	1,406,284	115.12
1/08/2025	112.82	116.11	112.26	114.59	1,932,708	114.59
1/07/2025	119.00	119.85	111.43	112.82	3,106,277	112.82
1/06/2025	117.07	120.77	116.26	118.88	3,187,723	118.88
1/03/2025	115.83	116.04	112.78	115.08	1,879,065	115.08
1/02/2025	113.38	117.47	112.29	115.18	2,212,404	115.18
12/31/2024	111.52	0.00	112.80	112.80	0	112.80
12/30/2024	111.78	113.52	110.59	111.52	2,049,073	111.52
12/27/2024	115.62	115.64	112.77	114.37	1,854,259	114.37
12/26/2024	117.35	117.66	115.72	116.49	1,630,660	116.49
12/24/2024	117.40	118.70	116.80	118.52	687,633	118.52
12/23/2024	118.89	118.89	115.89	117.84	1,634,108	117.84
12/20/2024	114.85	120.77	114.25	119.05	2,952,530	119.05
12/19/2024	119.10	120.50	115.53	116.44	2,263,806	116.44
12/18/2024	125.00	125.34	116.11	117.20	3,274,700	117.20
12/17/2024	125.88	126.03	123.19	123.37	1,919,474	123.37
12/16/2024	124.50	127.05	123.57	126.79	2,627,774	126.79
12/13/2024	126.16	126.65	123.15	124.05	2,470,396	124.05
12/12/2024	126.75	128.59	125.30	125.37	1,661,617	125.37
12/11/2024	130.21	131.08	126.46	127.59	2,698,112	127.59
12/10/2024	133.51	135.26	126.14	127.39	5,421,141	127.39
12/09/2024	148.91	149.35	132.36	132.57	7,629,604	132.57
12/06/2024	151.06	151.91	145.88	150.88	2,269,787	150.88
12/05/2024	147.00	153.34	145.65	150.50	3,342,085	150.50
12/04/2024	143.33	147.86	142.51	147.60	2,386,213	147.60
12/03/2024	140.88	145.37	140.62	141.84	1,723,540	141.84
12/02/2024	141.07	146.60	140.65	140.85	2,721,544	140.85
11/29/2024	141.86	143.67	140.90	140.90	1,054,106	140.90
11/27/2024	143.93	144.35	139.86	141.20	1,709,557	141.20
11/26/2024	141.16	143.90	140.57	143.52	1,928,099	143.52
11/25/2024	148.00	148.00	140.78	142.54	3,087,403	142.54
11/22/2024	146.18	149.75	144.80	145.00	3,637,679	145.00
11/21/2024	140.10	145.20	137.27	144.80	3,540,884	144.80
11/20/2024	142.72	143.00	137.40	139.69	2,361,292	139.69
11/19/2024	136.21	143.08	136.10	141.25	4,575,298	141.25
11/18/2024	134.35	140.07	133.00	137.24	6,316,292	137.24
11/15/2024	137.75	142.09	135.01	141.38	3,975,470	141.38
11/14/2024	147.56	148.77	136.20	138.34	5,902,092	138.34
11/13/2024	168.16	172.43	146.05	147.30	13,062,154	147.30
11/12/2024	147.41	149.91	143.24	145.03	5,185,865	145.03
11/11/2024	151.16	151.56	146.81	147.80	2,915,157	147.80
11/08/2024	140.33	147.61	140.33	147.20	2,296,184	147.20
11/07/2024	139.67	141.62	137.88	141.38	2,186,020	141.38
11/06/2024	135.63	139.00	133.40	139.00	2,015,263	139.00
11/05/2024	132.65	136.69	132.44	132.52	1,511,440	132.52
11/04/2024	131.90	133.79	131.05	132.12	1,165,060	132.12
11/01/2024	133.90	134.87	129.50	131.53	2,592,250	131.53
10/31/2024	132.48	135.13	132.10	133.56	1,358,799	133.56