CAVA - CAVA GROUP, INC.
77.07
-1.420 -1.842%
Share volume: 3,312,747
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$78.49
-1.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $77.60 | $77.60 | $77.80 | $77.80 | $74.81 | $74.81 | $77.07 | $77.07 | 3,312,747 | $3,312,747.00 |
| 03-02-2026 | $81.00 | $81.00 | $81.17 | $81.17 | $77.87 | $77.87 | $78.49 | $78.49 | 5,061,892 | $5,061,892.00 |
| 02-27-2026 | $82.37 | $82.37 | $82.55 | $82.55 | $78.02 | $78.02 | $82.47 | $82.47 | 3,881,426 | $3,881,426.00 |
| 02-26-2026 | $85.01 | $85.01 | $85.75 | $85.75 | $79.54 | $79.54 | $84.74 | $84.74 | 6,898,274 | $6,898,274.00 |
| 02-25-2026 | $78.55 | $78.55 | $86.48 | $86.48 | $77.22 | $77.22 | $85.67 | $85.67 | 17,766,965 | $17,766,965.00 |
| 02-24-2026 | $67.19 | $67.19 | $69.50 | $69.50 | $66.15 | $66.15 | $67.80 | $67.80 | 4,816,242 | $4,816,242.00 |
| 02-23-2026 | $69.22 | $69.22 | $70.64 | $70.64 | $67.73 | $67.73 | $68.35 | $68.35 | 3,903,415 | $3,903,415.00 |
| 02-20-2026 | $68.12 | $68.12 | $70.16 | $70.16 | $67.25 | $67.25 | $70.11 | $70.11 | 2,755,113 | $2,755,113.00 |
| 02-19-2026 | $66.73 | $66.73 | $68.50 | $68.50 | $66.25 | $66.25 | $68.44 | $68.44 | 3,231,282 | $3,231,282.00 |
| 02-18-2026 | $65.98 | $65.98 | $69.06 | $69.06 | $65.65 | $65.65 | $67.73 | $67.73 | 3,338,459 | $3,338,459.00 |