CAVA - CAVA GROUP, INC.
96.27
-1.120 -1.163%
Share volume: 2,476,608
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.40%
PREVIOUS CLOSE
CHG
CHG%
$97.39
-1.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $96.25 | $96.25 | $98.79 | $98.79 | $93.92 | $93.92 | $96.27 | $96.27 | 2,476,608 | $2,476,608.00 |
| 04-20-2026 | $95.89 | $95.89 | $97.85 | $97.85 | $94.51 | $94.51 | $97.39 | $97.39 | 3,090,214 | $3,090,214.00 |
| 04-17-2026 | $92.92 | $92.92 | $96.70 | $96.70 | $92.50 | $92.50 | $94.78 | $94.78 | 3,520,448 | $3,520,448.00 |
| 04-16-2026 | $88.97 | $88.97 | $91.56 | $91.56 | $88.22 | $88.22 | $91.24 | $91.24 | 3,178,529 | $3,178,529.00 |
| 04-15-2026 | $88.59 | $88.59 | $90.25 | $90.25 | $87.50 | $87.50 | $88.44 | $88.44 | 2,011,462 | $2,011,462.00 |
| 04-14-2026 | $84.50 | $84.50 | $88.56 | $88.56 | $84.50 | $84.50 | $88.18 | $88.18 | 2,670,631 | $2,670,631.00 |
| 04-13-2026 | $85.40 | $85.40 | $85.67 | $85.67 | $83.28 | $83.28 | $84.21 | $84.21 | 1,803,760 | $1,803,760.00 |
| 04-10-2026 | $87.14 | $87.14 | $87.82 | $87.82 | $84.52 | $84.52 | $84.94 | $84.94 | 2,067,943 | $2,067,943.00 |
| 04-09-2026 | $85.80 | $85.80 | $87.32 | $87.32 | $84.55 | $84.55 | $86.15 | $86.15 | 1,787,833 | $1,787,833.00 |
| 04-08-2026 | $88.04 | $88.04 | $90.48 | $90.48 | $86.20 | $86.20 | $86.21 | $86.21 | 2,781,529 | $2,781,529.00 |