Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 94.59 | -0.68 | -0.71% | 94.73 | 95.98 | 92.8162 | 1,902,393 |
| Jul 01 2024 | 95.27 | 3.70 | 4.04% | 93.71 | 96.16 | 91.70 | 2,810,583 |
| Jun 28 2024 | 91.57 | 0.00 | 0.00% | 91.57 | 91.57 | 91.57 | 0 |
| Jun 27 2024 | 91.57 | -0.22 | -0.24% | 91.85 | 92.35 | 89.22 | 1,729,164 |
| Jun 26 2024 | 91.79 | -1.32 | -1.42% | 92.78 | 94.60 | 90.35 | 2,007,971 |
| Jun 25 2024 | 93.11 | 2.21 | 2.43% | 92.19 | 93.20 | 89.76 | 1,960,828 |
| Jun 24 2024 | 90.90 | -1.54 | -1.67% | 91.61 | 93.3877 | 89.57 | 2,171,252 |
| Jun 21 2024 | 92.44 | 0.21 | 0.23% | 91.25 | 92.83 | 87.52 | 2,745,129 |
| Jun 20 2024 | 92.23 | -3.16 | -3.31% | 95.76 | 97.6411 | 90.62 | 3,314,885 |
| Jun 18 2024 | 95.39 | 1.45 | 1.54% | 94.00 | 96.93 | 93.136 | 2,559,968 |
| Jun 17 2024 | 93.94 | 4.01 | 4.46% | 90.17 | 94.78 | 89.1864 | 3,502,782 |
| Jun 14 2024 | 89.93 | -2.59 | -2.80% | 91.90 | 91.90 | 88.03 | 2,495,807 |
| Jun 13 2024 | 92.52 | 1.00 | 1.09% | 92.43 | 93.18 | 89.75 | 2,386,269 |
| Jun 12 2024 | 91.52 | 1.62 | 1.80% | 90.46 | 92.61 | 89.12 | 2,699,176 |
| Jun 11 2024 | 89.90 | 1.13 | 1.27% | 87.75 | 90.00 | 85.86 | 2,395,128 |
| Jun 10 2024 | 88.77 | 3.73 | 4.39% | 84.70 | 89.15 | 84.55 | 3,530,533 |
| Jun 07 2024 | 85.04 | 0.00 | 0.00% | 84.58 | 86.73 | 84.13 | 3,152,514 |
| Jun 06 2024 | 85.04 | -7.00 | -7.61% | 87.25 | 89.02 | 83.38 | 7,819,110 |
| Jun 05 2024 | 92.04 | 3.70 | 4.19% | 89.30 | 92.5261 | 87.04 | 2,974,903 |
| Jun 04 2024 | 88.34 | 0.34 | 0.39% | 87.99 | 89.67 | 85.1401 | 4,188,836 |
| Jun 03 2024 | 88.00 | -4.55 | -4.92% | 89.50 | 91.96 | 86.00 | 4,840,293 |
| May 31 2024 | 92.55 | -0.60 | -0.64% | 93.13 | 95.64 | 89.13 | 6,127,821 |
| May 30 2024 | 93.15 | 4.99 | 5.66% | 87.49 | 96.93 | 86.66 | 10,349,447 |
| May 29 2024 | 88.16 | 5.76 | 6.99% | 79.27 | 89.69 | 74.26 | 13,444,745 |
| May 28 2024 | 82.40 | -0.53 | -0.64% | 86.40 | 86.40 | 81.78 | 8,507,139 |
| May 24 2024 | 82.93 | 5.33 | 6.87% | 79.10 | 84.20 | 79.03 | 3,391,206 |
| May 23 2024 | 77.60 | -1.14 | -1.45% | 79.97 | 79.97 | 76.34 | 1,640,491 |
| May 22 2024 | 78.74 | 0.52 | 0.66% | 78.67 | 79.3358 | 76.9011 | 1,773,749 |
| May 21 2024 | 78.22 | -2.25 | -2.80% | 80.88 | 81.74 | 77.54 | 2,062,109 |
| May 20 2024 | 80.47 | 3.19 | 4.13% | 77.59 | 80.70 | 77.1701 | 2,056,562 |
| May 17 2024 | 77.28 | -0.04 | -0.05% | 78.11 | 78.11 | 75.41 | 1,718,019 |
| May 16 2024 | 77.32 | -1.31 | -1.67% | 78.48 | 79.1999 | 77.29 | 1,474,869 |
| May 15 2024 | 78.63 | 0.12 | 0.15% | 79.35 | 79.46 | 77.1012 | 1,469,972 |
| May 14 2024 | 78.51 | 2.12 | 2.78% | 76.07 | 78.90 | 76.0386 | 1,910,419 |
| May 13 2024 | 76.39 | -2.68 | -3.39% | 79.09 | 79.09 | 75.00 | 2,610,101 |
| May 10 2024 | 79.07 | 3.69 | 4.90% | 77.00 | 80.3349 | 76.90 | 2,772,193 |
| May 09 2024 | 75.38 | 1.22 | 1.65% | 74.25 | 76.30 | 73.165 | 1,444,679 |
| May 08 2024 | 74.16 | -0.08 | -0.11% | 72.75 | 75.3524 | 72.56 | 1,177,306 |
| May 07 2024 | 74.24 | -0.07 | -0.09% | 74.00 | 75.90 | 72.02 | 2,000,561 |
| May 06 2024 | 74.31 | 2.14 | 2.97% | 74.17 | 77.14 | 73.1686 | 3,115,622 |
| May 03 2024 | 72.17 | 3.97 | 5.82% | 70.05 | 72.6299 | 69.2798 | 2,390,505 |
| May 02 2024 | 68.20 | 0.75 | 1.11% | 68.85 | 68.9499 | 66.15 | 1,473,520 |
| May 01 2024 | 67.45 | -4.49 | -6.24% | 71.12 | 71.985 | 66.60 | 3,809,419 |
| Apr 30 2024 | 71.94 | 1.35 | 1.91% | 70.38 | 74.58 | 70.08 | 3,565,363 |
| Apr 29 2024 | 70.59 | 1.43 | 2.07% | 69.22 | 70.84 | 67.80 | 2,850,210 |
| Apr 26 2024 | 69.16 | 6.57 | 10.50% | 63.20 | 69.97 | 62.74 | 5,830,378 |
| Apr 25 2024 | 62.59 | 2.18 | 3.61% | 59.81 | 63.15 | 59.02 | 2,662,462 |
| Apr 24 2024 | 60.41 | -0.78 | -1.27% | 61.49 | 61.99 | 60.1449 | 1,049,208 |
| Apr 23 2024 | 61.19 | 1.58 | 2.65% | 60.25 | 62.4496 | 60.0901 | 1,131,318 |
| Apr 22 2024 | 59.61 | -0.06 | -0.10% | 60.05 | 60.57 | 58.22 | 1,434,118 |
| Apr 19 2024 | 59.67 | -1.83 | -2.98% | 61.29 | 61.9586 | 58.69 | 1,663,171 |
| Apr 18 2024 | 61.50 | -0.06 | -0.10% | 62.30 | 62.99 | 60.50 | 1,063,507 |
| Apr 17 2024 | 61.56 | -1.30 | -2.07% | 63.45 | 63.85 | 60.26 | 1,651,551 |
| Apr 16 2024 | 62.86 | 1.11 | 1.80% | 62.49 | 63.97 | 61.89 | 1,406,956 |
| Apr 15 2024 | 61.75 | -2.00 | -3.14% | 64.03 | 65.30 | 61.44 | 2,168,230 |
| Apr 12 2024 | 63.75 | -2.63 | -3.96% | 65.98 | 66.79 | 63.10 | 2,026,518 |
| Apr 11 2024 | 66.38 | 2.69 | 4.22% | 64.23 | 66.665 | 63.8101 | 2,243,341 |
| Apr 10 2024 | 63.69 | 3.41 | 5.66% | 59.64 | 63.81 | 59.22 | 3,639,957 |
| Apr 09 2024 | 60.28 | -4.66 | -7.18% | 64.55 | 64.88 | 59.29 | 4,512,026 |
| Apr 08 2024 | 64.94 | 0.29 | 0.45% | 64.89 | 65.3999 | 64.24 | 887,947 |
| Apr 05 2024 | 64.65 | 1.32 | 2.08% | 63.54 | 65.55 | 63.31 | 1,315,231 |
| Apr 04 2024 | 63.33 | -3.44 | -5.15% | 67.35 | 68.19 | 63.25 | 2,402,572 |
