CAVA(CAVA)
CAVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $86.88 | $88.88 | $79.50 | $80.53 | 11.33M |
| 5/19/2026 | $79.46 | $79.71 | $76.88 | $78.12 | 7.58M |
| 5/18/2026 | $77.22 | $80.97 | $76.88 | $79.89 | 4.12M |
| 5/15/2026 | $75.44 | $77.88 | $75.07 | $76.87 | 1.94M |
| 5/14/2026 | $72.51 | $77.26 | $72.50 | $76.09 | 2.36M |
| 5/13/2026 | $76.87 | $77.61 | $72.05 | $72.30 | 3.15M |
| 5/12/2026 | $79.45 | $79.64 | $76.51 | $77.18 | 3.56M |
| 5/11/2026 | $78.89 | $80.87 | $78.49 | $79.99 | 3.71M |
| 5/8/2026 | $85.31 | $85.31 | $79.06 | $79.40 | 4.02M |
| 5/7/2026 | $86.53 | $86.53 | $81.90 | $84.47 | 4.95M |
| 5/6/2026 | $92.05 | $92.53 | $88.00 | $89.48 | 2.09M |
| 5/5/2026 | $89.60 | $90.64 | $89.14 | $90.34 | 1.37M |
| 5/4/2026 | $91.60 | $93.02 | $89.08 | $89.19 | 1.85M |
| 5/1/2026 | $93.96 | $96.19 | $90.50 | $90.98 | 2.65M |
| 4/30/2026 | $92.52 | $94.50 | $91.22 | $93.41 | 2.43M |
| 4/29/2026 | $90.47 | $93.49 | $90.42 | $91.11 | 1.89M |
| 4/28/2026 | $92.50 | $94.34 | $89.59 | $91.04 | 3.06M |
| 4/27/2026 | $94.75 | $95.68 | $92.42 | $94.23 | 1.63M |
| 4/24/2026 | $94.41 | $96.80 | $93.59 | $95.68 | 2.45M |
| 4/23/2026 | $95.30 | $96.57 | $92.84 | $93.11 | 3.28M |
| 4/22/2026 | $97.14 | $98.55 | $95.09 | $96.75 | 2.97M |
| 4/21/2026 | $96.25 | $98.79 | $93.92 | $96.27 | 2.49M |
| 4/20/2026 | $95.89 | $97.85 | $94.51 | $97.39 | 3.09M |
| 4/17/2026 | $92.92 | $96.70 | $92.50 | $94.78 | 3.52M |
| 4/16/2026 | $88.97 | $91.56 | $88.22 | $91.24 | 3.18M |
| 4/15/2026 | $88.59 | $90.25 | $87.50 | $88.44 | 2.01M |
| 4/14/2026 | $84.50 | $88.56 | $84.50 | $88.18 | 2.67M |
| 4/13/2026 | $85.40 | $85.67 | $83.28 | $84.21 | 1.80M |
| 4/10/2026 | $87.14 | $87.82 | $84.52 | $84.94 | 2.07M |
| 4/9/2026 | $85.80 | $87.32 | $84.55 | $86.15 | 1.79M |
| 4/8/2026 | $88.04 | $90.48 | $86.20 | $86.21 | 2.78M |
| 4/7/2026 | $82.65 | $83.84 | $80.58 | $83.42 | 1.77M |
| 4/6/2026 | $78.52 | $82.59 | $78.25 | $82.13 | 1.89M |
| 4/2/2026 | $77.71 | $81.37 | $77.20 | $79.63 | 2.81M |
| 4/1/2026 | $82.26 | $83.44 | $79.00 | $80.14 | 2.38M |
| 3/31/2026 | $79.27 | $81.74 | $77.99 | $80.90 | 2.76M |
| 3/30/2026 | $75.28 | $79.04 | $75.00 | $76.94 | 2.72M |
| 3/27/2026 | $77.72 | $78.02 | $72.63 | $75.42 | 3.86M |
| 3/26/2026 | $80.93 | $82.87 | $78.73 | $78.90 | 2.87M |
| 3/25/2026 | $86.41 | $87.00 | $79.10 | $80.29 | 4.99M |
| 3/24/2026 | $86.01 | $86.67 | $84.17 | $84.43 | 2.70M |
| 3/23/2026 | $86.30 | $90.68 | $86.01 | $87.07 | 2.70M |
| 3/20/2026 | $87.18 | $87.87 | $83.19 | $84.27 | 3.25M |
| 3/19/2026 | $87.53 | $89.71 | $84.17 | $87.64 | 3.28M |
| 3/18/2026 | $89.90 | $91.83 | $88.84 | $88.93 | 3.02M |
| 3/17/2026 | $87.50 | $91.31 | $87.40 | $90.52 | 3.81M |
| 3/16/2026 | $82.38 | $87.76 | $82.25 | $87.25 | 3.93M |
| 3/13/2026 | $81.13 | $83.34 | $80.68 | $82.00 | 2.32M |
| 3/12/2026 | $80.19 | $82.07 | $79.01 | $80.35 | 2.45M |
| 3/11/2026 | $80.02 | $80.75 | $77.01 | $80.50 | 2.22M |
| 3/10/2026 | $81.50 | $82.22 | $79.75 | $80.02 | 3.31M |
| 3/9/2026 | $77.91 | $81.88 | $76.27 | $81.81 | 2.68M |
| 3/6/2026 | $76.66 | $78.91 | $74.80 | $78.59 | 3.20M |
| 3/5/2026 | $79.54 | $81.83 | $77.68 | $79.37 | 3.09M |
| 3/4/2026 | $76.88 | $79.69 | $76.00 | $79.52 | 2.31M |
| 3/3/2026 | $77.60 | $77.80 | $74.81 | $77.07 | 3.76M |
| 3/2/2026 | $81.00 | $81.17 | $77.86 | $78.49 | 5.06M |
| 2/27/2026 | $82.37 | $82.55 | $78.02 | $82.47 | 3.88M |
| 2/26/2026 | $85.01 | $85.75 | $79.54 | $84.74 | 6.90M |
| 2/25/2026 | $78.55 | $86.48 | $77.22 | $85.67 | 17.77M |
| 2/24/2026 | $67.19 | $69.50 | $66.15 | $67.80 | 4.82M |
| 2/23/2026 | $69.22 | $70.64 | $67.72 | $68.35 | 3.90M |
| 2/20/2026 | $68.12 | $70.16 | $67.25 | $70.11 | 2.76M |