MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAVA — CAVA Group, Inc.
NYSECAVA Group, Inc.
$54.41
+0.01(+0.02%)
- O
- 55.06
- H
- 55.46
- L
- 53.74
- V
- 2.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.41
Period Return-33.08%
Period High$101.50
Period Low$43.41
Avg Daily Volume3.75M
Total Trading Days365
CAVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.06 | $55.46 | $53.74 | $54.41 | +$0.01 | +0.02% | 2,820,792 | $54.45 | $53.74 $55.46 |
| Oct 1, 2026 | $54.32 | $55.20 | $53.65 | $54.40 | +$0.30 | +0.55% | 3,847,169 | $54.44 | $53.65 $55.20 |
| Sep 30, 2026 | $53.67 | $54.99 | $52.92 | $54.10 | +$0.96 | +1.81% | 3,719,075 | $54.06 | $52.92 $54.99 |
| Sep 29, 2026 | $52.26 | $53.29 | $51.65 | $53.14 | +$1.56 | +3.02% | 3,759,317 | $52.72 | $51.65 $53.29 |
| Sep 28, 2026 | $51.01 | $52.81 | $51.01 | $51.58 | +$0.00 | +0.00% | 2,906,379 | $51.92 | $51.01 $52.81 |
| Sep 25, 2026 | $53.98 | $54.65 | $51.46 | $51.58 | $-1.93 | -3.61% | 3,502,997 | $52.39 | $51.46 $54.65 |
| Sep 24, 2026 | $52.70 | $53.60 | $52.49 | $53.51 | +$0.41 | +0.77% | 1,967,748 | $53.17 | $52.49 $53.60 |
| Sep 23, 2026 | $52.04 | $53.52 | $51.76 | $53.10 | +$0.44 | +0.84% | 3,228,295 | $52.92 | $51.76 $53.52 |
| Sep 22, 2026 | $52.81 | $55.41 | $52.66 | $52.66 | +$0.66 | +1.27% | 4,891,278 | $53.55 | $52.66 $55.41 |
| Sep 21, 2026 | $51.88 | $52.39 | $50.80 | $52.00 | +$0.36 | +0.70% | 3,948,142 | $51.80 | $50.80 $52.39 |
| Sep 18, 2026 | $52.06 | $52.71 | $50.92 | $51.64 | +$0.43 | +0.84% | 6,009,983 | $51.64 | $50.92 $52.71 |
| Sep 17, 2026 | $51.31 | $51.87 | $50.15 | $51.21 | +$1.45 | +2.91% | 3,602,306 | $51.33 | $50.15 $51.87 |
| Sep 16, 2026 | $50.89 | $51.65 | $49.68 | $49.76 | $-0.23 | -0.46% | 6,046,310 | $50.55 | $49.68 $51.65 |
| Sep 15, 2026 | $54.20 | $54.34 | $49.72 | $49.99 | $-4.90 | -8.93% | 7,363,288 | $50.65 | $49.72 $54.34 |
| Sep 14, 2026 | $55.25 | $56.25 | $54.29 | $54.89 | $-0.99 | -1.77% | 4,054,056 | $55.11 | $54.29 $56.25 |
| Sep 11, 2026 | $54.81 | $56.14 | $54.70 | $55.88 | +$1.88 | +3.48% | 2,863,131 | $55.72 | $54.70 $56.14 |
| Sep 10, 2026 | $55.99 | $55.99 | $53.91 | $54.00 | $-2.51 | -4.44% | 4,253,299 | $54.70 | $53.91 $55.99 |
| Sep 9, 2026 | $59.65 | $59.85 | $56.43 | $56.51 | $-3.63 | -6.04% | 4,157,154 | $57.20 | $56.43 $59.85 |
| Sep 8, 2026 | $61.19 | $61.22 | $59.34 | $60.14 | $-0.62 | -1.02% | 2,886,658 | $60.19 | $59.34 $61.22 |
| Sep 4, 2026 | $61.24 | $61.57 | $60.40 | $60.76 | $-0.91 | -1.48% | 1,970,092 | $60.88 | $60.40 $61.57 |
| Sep 3, 2026 | $62.95 | $63.19 | $60.82 | $61.67 | $-0.12 | -0.19% | 1,804,276 | $61.86 | $60.82 $63.19 |
| Sep 2, 2026 | $61.00 | $62.45 | $60.75 | $61.79 | +$0.71 | +1.16% | 2,206,663 | $61.67 | $60.75 $62.45 |
| Sep 1, 2026 | $65.00 | $65.25 | $61.00 | $61.08 | $-4.67 | -7.10% | 3,317,114 | $61.91 | $61.00 $65.25 |
| Aug 31, 2026 | $66.60 | $68.29 | $65.43 | $65.75 | $-1.19 | -1.78% | 1,735,553 | $66.07 | $65.43 $68.29 |
| Aug 28, 2026 | $67.00 | $68.50 | $66.30 | $66.94 | $-0.01 | -0.01% | 1,496,842 | $66.95 | $66.30 $68.50 |
| Aug 27, 2026 | $67.72 | $67.75 | $66.16 | $66.95 | $-0.82 | -1.21% | 1,756,919 | $66.99 | $66.16 $67.75 |
| Aug 26, 2026 | $69.00 | $69.60 | $67.21 | $67.77 | $-1.52 | -2.19% | 1,798,746 | $67.99 | $67.21 $69.60 |
| Aug 25, 2026 | $71.96 | $72.22 | $69.14 | $69.29 | $-2.64 | -3.67% | 1,780,260 | $70.04 | $69.14 $72.22 |
| Aug 24, 2026 | $74.00 | $74.47 | $71.74 | $71.93 | $-1.70 | -2.31% | 3,367,412 | $72.71 | $71.74 $74.47 |
| Aug 21, 2026 | $72.33 | $74.14 | $71.85 | $73.63 | +$1.60 | +2.22% | 2,047,786 | $73.41 | $71.85 $74.14 |