CAVA(CAVA)
CAVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $52.54 | $53.23 | $51.91 | $52.23 | 513,576 |
| 10/12/2026 | $52.70 | $53.00 | $50.67 | $52.56 | 2.87M |
| 10/9/2026 | $53.90 | $54.17 | $53.26 | $53.64 | 1.66M |
| 10/8/2026 | $53.33 | $54.74 | $52.15 | $54.31 | 4.32M |
| 10/7/2026 | $51.80 | $52.55 | $51.50 | $52.07 | 1.86M |
| 10/6/2026 | $54.25 | $54.68 | $52.13 | $52.64 | 4.10M |
| 10/5/2026 | $54.45 | $54.86 | $52.10 | $54.10 | 3.42M |
| 10/2/2026 | $55.06 | $55.46 | $53.74 | $54.41 | 2.83M |
| 10/1/2026 | $54.32 | $55.20 | $53.65 | $54.40 | 3.85M |
| 9/30/2026 | $53.67 | $54.99 | $52.92 | $54.10 | 3.72M |
| 9/29/2026 | $52.26 | $53.29 | $51.65 | $53.14 | 3.76M |
| 9/28/2026 | $51.01 | $52.81 | $51.01 | $51.58 | 2.91M |
| 9/25/2026 | $53.98 | $54.65 | $51.46 | $51.58 | 3.50M |
| 9/24/2026 | $52.70 | $53.60 | $52.49 | $53.51 | 1.97M |
| 9/23/2026 | $52.04 | $53.52 | $51.76 | $53.10 | 3.23M |
| 9/22/2026 | $52.81 | $55.41 | $52.66 | $52.66 | 4.89M |
| 9/21/2026 | $51.88 | $52.39 | $50.80 | $52.00 | 3.95M |
| 9/18/2026 | $52.06 | $52.71 | $50.92 | $51.64 | 6.01M |
| 9/17/2026 | $51.31 | $51.87 | $50.15 | $51.21 | 3.60M |
| 9/16/2026 | $50.89 | $51.65 | $49.68 | $49.76 | 6.05M |
| 9/15/2026 | $54.20 | $54.34 | $49.72 | $49.99 | 7.40M |
| 9/14/2026 | $55.25 | $56.25 | $54.29 | $54.89 | 4.07M |
| 9/11/2026 | $54.81 | $56.14 | $54.70 | $55.88 | 2.86M |
| 9/10/2026 | $55.99 | $55.99 | $53.91 | $54.00 | 4.25M |
| 9/9/2026 | $59.65 | $59.85 | $56.43 | $56.51 | 4.16M |
| 9/8/2026 | $61.19 | $61.22 | $59.34 | $60.14 | 2.89M |
| 9/4/2026 | $61.24 | $61.57 | $60.40 | $60.76 | 1.97M |
| 9/3/2026 | $62.95 | $63.19 | $60.82 | $61.67 | 1.80M |
| 9/2/2026 | $61.00 | $62.45 | $60.75 | $61.79 | 2.23M |
| 9/1/2026 | $65.00 | $65.25 | $61.00 | $61.08 | 3.31M |
| 8/31/2026 | $66.60 | $68.29 | $65.43 | $65.75 | 1.74M |
| 8/28/2026 | $67.00 | $68.50 | $66.30 | $66.94 | 1.50M |
| 8/27/2026 | $67.72 | $67.75 | $66.16 | $66.95 | 1.76M |
| 8/26/2026 | $69.00 | $69.60 | $67.21 | $67.77 | 1.80M |
| 8/25/2026 | $71.96 | $72.22 | $69.14 | $69.29 | 1.78M |
| 8/24/2026 | $74.00 | $74.47 | $71.74 | $71.93 | 3.37M |
| 8/21/2026 | $72.33 | $74.14 | $71.85 | $73.63 | 2.05M |
| 8/20/2026 | $71.07 | $72.95 | $70.52 | $72.03 | 2.06M |
| 8/19/2026 | $69.60 | $73.58 | $69.59 | $71.57 | 2.37M |
| 8/18/2026 | $70.45 | $70.69 | $68.01 | $68.24 | 2.12M |
| 8/17/2026 | $73.30 | $73.36 | $69.71 | $71.02 | 2.82M |
| 8/14/2026 | $73.25 | $75.65 | $72.86 | $74.42 | 3.59M |
| 8/13/2026 | $70.69 | $73.38 | $70.08 | $72.18 | 4.76M |
| 8/12/2026 | $69.46 | $71.70 | $67.03 | $69.47 | 11.65M |
| 8/11/2026 | $61.48 | $62.62 | $60.15 | $60.81 | 6.76M |
| 8/10/2026 | $62.00 | $62.70 | $60.21 | $61.58 | 4.06M |
| 8/7/2026 | $62.00 | $64.37 | $61.50 | $62.42 | 2.50M |
| 8/6/2026 | $64.99 | $64.99 | $62.18 | $62.23 | 3.76M |
| 8/5/2026 | $63.91 | $67.27 | $63.35 | $66.17 | 2.70M |
| 8/4/2026 | $64.15 | $66.06 | $63.13 | $63.44 | 3.42M |
| 8/3/2026 | $65.68 | $67.32 | $64.14 | $64.47 | 3.39M |
| 7/31/2026 | $65.62 | $66.62 | $65.11 | $65.23 | 2.16M |
| 7/30/2026 | $67.89 | $68.88 | $65.20 | $66.44 | 3.09M |
| 7/29/2026 | $65.08 | $67.23 | $64.50 | $65.36 | 3.04M |
| 7/28/2026 | $63.57 | $65.50 | $62.50 | $65.00 | 3.90M |
| 7/27/2026 | $63.22 | $64.94 | $61.74 | $64.54 | 4.46M |
| 7/24/2026 | $63.04 | $64.91 | $61.30 | $62.01 | 2.57M |
| 7/23/2026 | $61.00 | $63.28 | $60.89 | $63.21 | 3.94M |
| 7/22/2026 | $63.43 | $65.10 | $61.46 | $62.35 | 5.45M |
| 7/21/2026 | $62.30 | $64.73 | $61.86 | $63.69 | 3.95M |
| 7/20/2026 | $68.29 | $68.81 | $63.30 | $63.51 | 4.40M |
| 7/17/2026 | $68.65 | $71.35 | $68.19 | $68.85 | 2.43M |
| 7/16/2026 | $68.51 | $69.87 | $65.96 | $68.10 | 3.30M |
| 7/15/2026 | $71.60 | $74.41 | $69.55 | $69.65 | 3.42M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
