Free Trial

CAVA Group (CAVA) Stock Chart & Stock Price History

→ Why Is Gold On a MASSIVE rally? (From Huge Alerts) (Ad)
Free CAVA Stock Alerts
$77.30
-1.33 (-1.69%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CAVA Group Stock Price Performance

5 Day
Performance
-2.24%
1 Month
Performance
+23.03%
3 Month
Performance
+41.43%
6 Month
Performance
+125.50%
Year-To-Date
Performance
+79.85%
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

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

CAVA Stock Chart for Friday, May, 17, 2024

CAVA Chart by TradingView

CAVA Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$78.58$77.30
-1.63%		$79.16$77.291.47 million shs$8.81 billion
05/15/2024$78.48$78.58
+0.13%		$79.46$77.101.47 million shs$8.96 billion
05/14/2024$76.44$78.48
+2.67%		$78.90$76.041.91 million shs$8.95 billion
05/13/2024$79.07$76.44
-3.33%		$79.00$75.092.61 million shs$8.71 billion
05/10/2024$75.39$79.07
+4.87%		$80.33$76.932.77 million shs$9.01 billion
05/09/2024$74.15$75.39
+1.67%		$76.30$73.171.44 million shs$8.60 billion
05/08/2024$74.21$74.15
-0.08%		$75.35$72.561.18 million shs$8.45 billion
05/07/2024$74.30$74.21
-0.12%		$75.90$72.022.00 million shs$8.46 billion
05/06/2024$72.17$74.30
+2.95%		$77.14$73.173.11 million shs$8.47 billion
05/03/2024$68.17$72.15
+5.84%		$72.63$69.282.39 million shs$8.23 billion
05/02/2024$67.38$68.17
+1.17%		$68.95$66.151.47 million shs$7.77 billion
05/01/2024$71.94$67.38
-6.34%		$71.99$66.603.81 million shs$7.68 billion
04/30/2024$70.59$71.94
+1.91%		$74.58$70.103.57 million shs$8.20 billion
04/29/2024$69.16$70.59
+2.07%		$70.84$67.802.85 million shs$8.05 billion
04/26/2024$62.59$69.13
+10.45%		$69.97$62.745.83 million shs$7.88 billion
04/25/2024$60.39$62.59
+3.64%		$63.15$59.022.64 million shs$7.14 billion
04/24/2024$61.22$60.39
-1.36%		$61.99$60.141.05 million shs$6.88 billion
04/23/2024$59.58$61.22
+2.75%		$62.45$60.091.13 million shs$6.98 billion
04/22/2024$59.67$59.58
-0.15%		$60.57$58.221.43 million shs$6.79 billion
04/19/2024$61.50$59.62
-3.06%		$61.96$58.691.66 million shs$6.80 billion
04/18/2024$61.57$61.50
-0.11%		$62.99$60.501.04 million shs$7.01 billion
04/17/2024$62.83$61.57
-2.01%		$63.84$60.271.65 million shs$7.02 billion
04/16/2024$61.72$62.83
+1.80%		$63.97$61.901.41 million shs$7.16 billion
04/15/2024$63.75$61.72
-3.18%		$65.30$61.442.17 million shs$7.04 billion
04/12/2024$66.35$63.81
-3.83%		$66.79$63.102.03 million shs$7.27 billion
04/11/2024$63.70$66.35
+4.16%		$66.67$63.812.24 million shs$7.56 billion
04/10/2024$60.28$63.70
+5.67%		$63.81$59.223.64 million shs$7.26 billion
04/09/2024$64.94$60.28
-7.18%		$64.88$59.294.51 million shs$6.87 billion
04/08/2024$64.65$64.94
+0.45%		$65.40$64.24883,970 shs$7.40 billion
04/05/2024$63.29$64.67
+2.18%		$65.55$63.311.32 million shs$7.37 billion
04/04/2024$66.77$63.29
-5.21%		$68.19$63.252.40 million shs$7.22 billion
04/03/2024$65.73$66.77
+1.58%		$67.32$63.832.68 million shs$7.61 billion
04/02/2024$68.40$65.73
-3.90%		$66.50$64.012.95 million shs$7.49 billion
04/01/2024$70.05$68.40
-2.36%		$71.60$68.022.00 million shs$7.80 billion
03/29/2024$70.05$70.05$71.50$69.511.86 million shs$7.99 billion
03/28/2024$69.16$70.05
+1.29%		$71.50$69.511.86 million shs$7.99 billion
03/27/2024$68.22$69.16
+1.39%		$69.28$66.822.61 million shs$7.88 billion
03/26/2024$68.25$68.22
-0.05%		$69.66$67.901.70 million shs$7.78 billion
03/25/2024$67.96$68.25
+0.43%		$69.18$67.601.26 million shs$7.78 billion
03/22/2024$67.76$67.96
+0.30%		$69.16$66.801.47 million shs$7.75 billion
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/21/2024$68.30$67.76
-0.79%		$69.20$66.252.61 million shs$7.72 billion
03/20/2024$65.19$68.30
+4.77%		$69.03$64.633.52 million shs$7.79 billion
03/19/2024$62.07$65.19
+5.04%		$65.47$61.482.73 million shs$7.43 billion
03/18/2024$64.16$62.07
-3.27%		$65.44$60.703.41 million shs$7.08 billion
03/15/2024$63.70$64.15
+0.71%		$65.00$63.334.53 million shs$7.31 billion
03/14/2024$65.44$63.70
-2.66%		$66.81$62.952.76 million shs$7.26 billion
03/13/2024$65.84$65.44
-0.61%		$67.79$64.852.91 million shs$7.46 billion
03/12/2024$62.77$65.84
+4.89%		$66.22$62.532.45 million shs$7.51 billion
03/11/2024$63.34$62.77
-0.90%		$64.50$62.122.00 million shs$7.16 billion
03/08/2024$61.68$63.35
+2.71%		$65.76$62.993.51 million shs$7.22 billion
03/07/2024$59.25$61.68
+4.10%		$62.09$59.302.73 million shs$7.03 billion
03/06/2024$57.37$59.25
+3.29%		$60.61$57.923.20 million shs$6.75 billion
03/05/2024$58.01$57.37
-1.11%		$58.59$56.032.48 million shs$6.54 billion
03/04/2024$58.30$58.01
-0.50%		$59.25$56.403.25 million shs$6.61 billion
03/01/2024$58.45$58.29
-0.27%		$59.57$56.802.52 million shs$6.65 billion
02/29/2024$56.90$58.45
+2.72%		$59.84$57.124.77 million shs$6.64 billion
02/28/2024$56.63$56.90
+0.48%		$57.19$54.214.65 million shs$6.46 billion
02/27/2024$50.50$56.63
+12.14%		$58.22$52.827.87 million shs$6.43 billion
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

Related Companies:
This page (NYSE:CAVA) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold