CAVA Historical Stock Prices & CSV Downloads

CAVA Group, Inc. (CAVA), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	59.53	62.07	59.00	61.72	61.72	653,314
Oct 30, 2026	59.21	60.33	58.08	58.74	58.74	2,330,900
Oct 29, 2026	56.26	59.82	55.91	59.21	59.21	3,462,900
Oct 28, 2026	52.04	56.74	52.04	54.25	54.25	3,404,700
Oct 27, 2026	51.53	52.04	50.49	51.86	51.86	2,748,000
Oct 26, 2026	53.86	53.86	50.33	51.53	51.53	3,109,700
Oct 23, 2026	53.77	54.89	52.93	53.48	53.48	2,516,600
Oct 22, 2026	53.85	55.84	53.36	54.68	54.68	2,771,200
Oct 21, 2026	57.00	57.47	54.54	55.00	55.00	2,146,000
Oct 20, 2026	58.31	58.60	56.92	57.45	57.45	2,760,600
Oct 19, 2026	56.80	58.25	55.83	57.90	57.90	2,309,300
Oct 16, 2026	55.60	58.54	55.60	57.25	57.25	4,244,500
Oct 15, 2026	52.36	55.53	52.05	55.40	55.40	3,995,400
Oct 14, 2026	52.38	52.90	51.01	51.59	51.59	2,370,900
Oct 13, 2026	52.54	53.24	51.89	52.98	52.98	2,134,400
Oct 12, 2026	52.70	53.00	50.67	52.56	52.56	2,867,200
Oct 9, 2026	53.90	54.17	53.26	53.64	53.64	1,663,600
Oct 8, 2026	53.33	54.74	52.15	54.31	54.31	4,315,200
Oct 7, 2026	51.80	52.55	51.50	52.07	52.07	1,862,700
Oct 6, 2026	54.25	54.68	52.13	52.64	52.64	4,102,600
Oct 5, 2026	54.45	54.86	52.10	54.10	54.10	3,412,900
Oct 2, 2026	55.06	55.46	53.74	54.41	54.41	2,826,500
Oct 1, 2026	54.32	55.20	53.65	54.40	54.40	3,846,600
Sep 30, 2026	53.67	54.99	52.92	54.10	54.10	3,717,900
Sep 29, 2026	52.26	53.29	51.65	53.14	53.14	3,754,500

Historical stock data.