CAVA Group Stock Price History
NYSE: CAVAConsumer DiscretionaryRestaurantsUSD
53.64-0.67 (-1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAVA price history at a glance
The price history for CAVA Group (CAVA) on this page begins on June 12, 2023, when the stock closed at $38.15; it most recently closed at $53.64 on October 5, 2026. The highest price in this record is $172.43, reached on November 11, 2024; the latest close is 68.9% below that peak. Over roughly 3 years the share price changed +40.6%, a 10.8% compound annual price return (excluding dividends).
In the last 12 months alone, CAVA has lost 17.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $172.43
- Date of high
- Nov 11, 2024
- Low since 2023
- $29.05
- Date of low
- Oct 2, 2023
- 52-week high
- $98.79
- 52-week low
- $43.41
- IPO year
- 2023
- Last close
- $53.64
CAVA returns
1 week
-1.42%
1 month
-5.08%
3 months
-25.69%
6 months
-36.85%
Year to date
-8.60%
1 year
-17.51%
3 years
+63.88%
CAVA price return, excluding dividends.
CAVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.64 | -11.41% |
| 2025 | 60.55 | -47.38% |
| 2024 | 115.08 | +167.75% |
| 2023* | 42.98 | +12.66% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
CAVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.90 | 54.17 | 53.26 | 53.64 | -1.23% | |
| 53.33 | 54.74 | 52.15 | 54.31 | +4.30% | |
| 51.80 | 52.55 | 51.50 | 52.07 | -1.08% | |
| 54.25 | 54.68 | 52.13 | 52.64 | -2.70% | |
| 54.45 | 54.86 | 52.10 | 54.10 | -0.57% | |
| 55.06 | 55.46 | 53.74 | 54.41 | +0.02% | |
| 54.32 | 55.20 | 53.65 | 54.40 | +0.55% | |
| 53.67 | 54.99 | 52.92 | 54.10 | +1.81% | |
| 52.26 | 53.29 | 51.65 | 53.14 | +3.02% | |
| 51.01 | 52.81 | 51.01 | 51.58 | 0.00% | |
| 53.98 | 54.65 | 51.46 | 51.58 | -3.61% | |
| 52.70 | 53.60 | 52.49 | 53.51 | +0.77% | |
| 52.04 | 53.52 | 51.76 | 53.10 | +0.84% | |
| 52.81 | 55.41 | 52.66 | 52.66 | +1.27% | |
| 51.88 | 52.39 | 50.80 | 52.00 | +0.70% | |
| 52.06 | 52.71 | 50.92 | 51.64 | +0.84% | |
| 51.31 | 51.87 | 50.15 | 51.21 | +2.91% | |
| 50.89 | 51.65 | 49.68 | 49.76 | -0.46% | |
| 54.20 | 54.34 | 49.72 | 49.99 | -8.93% | |
| 55.25 | 56.25 | 54.29 | 54.89 | -1.77% | |
| 54.81 | 56.14 | 54.70 | 55.88 | +3.48% | |
| 55.99 | 55.99 | 53.91 | 54.00 | -4.44% | |
| 59.65 | 59.85 | 56.43 | 56.51 | -6.04% | |
| 61.19 | 61.22 | 59.34 | 60.14 | -1.02% | |
| 61.24 | 61.57 | 60.40 | 60.76 | -1.48% | |
| 62.95 | 63.19 | 60.82 | 61.67 | -0.19% | |
| 61.00 | 62.45 | 60.75 | 61.79 | +1.16% | |
| 65.00 | 65.25 | 61.00 | 61.08 | -7.10% | |
| 66.60 | 68.29 | 65.43 | 65.75 | -1.78% | |
| 67.00 | 68.50 | 66.30 | 66.94 | -0.01% | |
| 67.72 | 67.75 | 66.16 | 66.95 | -1.21% | |
| 69.00 | 69.60 | 67.21 | 67.77 | -2.19% | |
| 71.96 | 72.22 | 69.14 | 69.29 | -3.67% | |
| 74.00 | 74.47 | 71.74 | 71.93 | -2.31% | |
| 72.33 | 74.14 | 71.85 | 73.63 | +2.22% | |
| 71.07 | 72.95 | 70.52 | 72.03 | +0.64% | |
| 69.60 | 73.58 | 69.59 | 71.57 | +4.88% | |
| 70.45 | 70.69 | 68.01 | 68.24 | -3.91% | |
| 73.30 | 73.36 | 69.71 | 71.02 | -4.57% | |
| 73.25 | 75.65 | 72.87 | 74.42 | +3.10% | |
| 70.69 | 73.38 | 70.08 | 72.18 | +3.90% | |
| 69.46 | 71.70 | 67.03 | 69.47 | +14.24% | |
| 61.48 | 62.62 | 60.15 | 60.81 | -1.25% | |
| 62.00 | 62.70 | 60.21 | 61.58 | -1.35% | |
| 62.00 | 64.37 | 61.50 | 62.42 | +0.31% | |
| 64.99 | 64.99 | 62.18 | 62.23 | -5.95% | |
| 63.91 | 67.27 | 63.35 | 66.17 | +4.30% | |
| 64.15 | 66.06 | 63.13 | 63.44 | -1.60% | |
| 65.68 | 67.32 | 64.14 | 64.47 | -1.17% | |
| 65.62 | 66.62 | 65.11 | 65.23 | -1.82% | |
| 67.89 | 68.88 | 65.20 | 66.44 | +1.65% | |
| 65.08 | 67.23 | 64.50 | 65.36 | +0.55% | |
| 63.57 | 65.50 | 62.50 | 65.00 | +0.71% | |
| 63.22 | 64.94 | 61.74 | 64.54 | +4.08% | |
| 63.04 | 64.91 | 61.30 | 62.01 | -1.90% | |
| 61.00 | 63.28 | 60.89 | 63.21 | +1.38% | |
| 63.43 | 65.10 | 61.46 | 62.35 | -2.10% | |
| 62.30 | 64.73 | 61.86 | 63.69 | +0.28% | |
| 68.29 | 68.81 | 63.30 | 63.51 | -7.76% | |
| 68.65 | 71.35 | 68.19 | 68.85 | +1.10% | |
| 68.51 | 69.87 | 65.96 | 68.10 | -2.23% | |
| 71.60 | 74.41 | 69.55 | 69.65 | -0.46% | |
| 72.78 | 73.25 | 69.63 | 69.97 | -3.54% | |
| 72.55 | 73.20 | 70.97 | 72.54 | +0.50% | |
| 68.20 | 72.36 | 68.06 | 72.18 | +5.84% | |
| 67.48 | 69.41 | 66.61 | 68.20 | +0.90% | |
| 69.24 | 69.25 | 66.22 | 67.59 | -3.08% | |
| 71.48 | 72.55 | 68.77 | 69.74 | -3.02% | |
| 75.73 | 76.65 | 71.61 | 71.91 | -6.46% | |
| 79.66 | 79.76 | 75.74 | 76.88 | -3.63% | |
| 78.54 | 79.93 | 76.33 | 79.78 | +1.66% | |
| 82.50 | 82.86 | 78.17 | 78.48 | -4.14% | |
| 84.50 | 84.74 | 80.80 | 81.87 | -1.83% | |
| 81.21 | 85.73 | 80.80 | 83.40 | +0.12% | |
| 83.02 | 85.01 | 82.90 | 83.30 | +1.29% | |
| 77.56 | 82.30 | 76.78 | 82.24 | +6.02% | |
| 80.58 | 81.30 | 77.50 | 77.57 | -4.09% | |
| 88.70 | 88.70 | 80.85 | 80.88 | -9.31% | |
| 89.37 | 90.62 | 88.00 | 89.18 | +1.28% | |
| 87.23 | 90.50 | 86.01 | 88.05 | +0.86% | |
| 88.30 | 89.89 | 86.99 | 87.30 | -2.48% | |
| 90.17 | 91.63 | 88.05 | 89.52 | -1.62% | |
| 89.00 | 92.32 | 88.96 | 90.99 | +3.10% | |
| 81.85 | 88.50 | 79.80 | 88.25 | +8.20% | |
| 77.97 | 82.57 | 77.15 | 81.56 | +6.92% | |
| 74.00 | 77.20 | 73.36 | 76.28 | +3.61% | |
| 73.00 | 75.32 | 72.33 | 73.62 | +1.40% | |
| 71.50 | 73.36 | 71.20 | 72.60 | +1.18% | |
| 71.33 | 74.24 | 70.88 | 71.75 | +0.59% | |
| 71.00 | 71.65 | 69.33 | 71.33 | -1.53% | |
| 73.79 | 73.93 | 71.86 | 72.44 | -2.99% | |
| 77.00 | 77.89 | 73.58 | 74.67 | -3.85% | |
| 79.95 | 80.48 | 77.18 | 77.66 | -0.69% | |
| 81.25 | 82.02 | 77.13 | 78.20 | -4.87% | |
| 81.27 | 85.56 | 81.27 | 82.20 | +2.34% | |
| 80.36 | 81.06 | 78.78 | 80.32 | -0.12% | |
| 82.50 | 84.25 | 80.16 | 80.42 | -1.05% | |
| 79.60 | 81.99 | 76.06 | 81.27 | +0.92% | |
| 86.88 | 88.88 | 79.50 | 80.53 | +3.08% | |
| 79.46 | 79.71 | 76.88 | 78.12 | -2.22% | |
| 77.22 | 80.97 | 76.88 | 79.89 | +3.93% | |
| 75.44 | 77.88 | 75.07 | 76.87 | +1.03% | |
| 72.51 | 77.26 | 72.50 | 76.09 | +5.24% | |
| 76.87 | 77.61 | 72.05 | 72.30 | -6.32% | |
| 79.45 | 79.64 | 76.51 | 77.18 | -3.51% | |
| 78.89 | 80.87 | 78.49 | 79.99 | +0.74% | |
| 85.31 | 85.31 | 79.06 | 79.40 | -6.00% | |
| 86.53 | 86.53 | 81.90 | 84.47 | -5.63% | |
| 92.05 | 92.53 | 88.00 | 89.51 | -0.92% | |
| 89.60 | 90.64 | 89.14 | 90.34 | +1.29% | |
| 91.60 | 93.02 | 89.08 | 89.19 | -1.97% | |
| 93.96 | 96.19 | 90.50 | 90.98 | -2.60% | |
| 92.52 | 94.50 | 91.22 | 93.41 | +2.52% | |
| 90.47 | 93.49 | 90.42 | 91.11 | +0.08% | |
| 92.50 | 94.34 | 89.59 | 91.04 | -3.39% | |
| 94.75 | 95.68 | 92.42 | 94.23 | -1.52% | |
| 94.41 | 96.80 | 93.59 | 95.68 | +2.76% | |
| 95.30 | 96.57 | 92.84 | 93.11 | -3.76% | |
| 97.14 | 98.55 | 95.09 | 96.75 | +0.50% | |
| 96.25 | 98.79 | 93.92 | 96.27 | -1.15% | |
| 95.89 | 97.85 | 94.51 | 97.39 | +2.75% | |
| 92.92 | 96.70 | 92.50 | 94.78 | +3.88% | |
| 88.97 | 91.56 | 88.22 | 91.24 | +3.17% | |
| 88.59 | 90.25 | 87.50 | 88.44 | +0.29% | |
| 84.50 | 88.56 | 84.50 | 88.18 | +4.71% | |
| 85.40 | 85.67 | 83.28 | 84.21 | -0.86% | |
| 87.14 | 87.82 | 84.52 | 84.94 | -1.40% | |
| 85.80 | 87.32 | 84.55 | 86.15 | -0.07% | |
| 88.04 | 90.48 | 86.20 | 86.21 | +3.34% | |
| 82.65 | 83.84 | 80.58 | 83.42 | +1.57% | |
| 78.52 | 82.59 | 78.25 | 82.13 | +3.14% | |
| 77.71 | 81.37 | 77.20 | 79.63 | -0.64% | |
| 82.26 | 83.44 | 79.00 | 80.14 | -0.94% | |
| 79.27 | 81.74 | 77.99 | 80.90 | +5.15% | |
| 75.28 | 79.04 | 75.00 | 76.94 | +2.02% | |
| 77.72 | 78.02 | 72.63 | 75.42 | -4.41% | |
| 80.93 | 82.87 | 78.73 | 78.90 | -1.73% | |
| 86.41 | 87.00 | 79.10 | 80.29 | -4.90% | |
| 86.01 | 86.67 | 84.17 | 84.43 | -3.03% | |
| 86.30 | 90.68 | 86.01 | 87.07 | +3.32% | |
| 87.18 | 87.87 | 83.19 | 84.27 | -3.85% | |
| 87.53 | 89.71 | 84.17 | 87.64 | -1.45% | |
| 89.90 | 91.83 | 88.84 | 88.93 | -1.76% | |
| 87.50 | 91.31 | 87.40 | 90.52 | +3.75% | |
| 82.38 | 87.76 | 82.25 | 87.25 | +6.40% | |
| 81.13 | 83.34 | 80.68 | 82.00 | +2.05% | |
| 80.19 | 82.07 | 79.01 | 80.35 | -0.19% | |
| 80.02 | 80.75 | 77.01 | 80.50 | +0.60% | |
| 81.50 | 82.22 | 79.75 | 80.02 | -2.19% | |
| 77.91 | 81.88 | 76.27 | 81.81 | +4.10% | |
| 76.66 | 78.91 | 74.80 | 78.59 | -0.98% | |
| 79.54 | 81.84 | 77.68 | 79.37 | -0.19% | |
| 76.88 | 79.69 | 76.00 | 79.52 | +3.18% | |
| 77.60 | 77.80 | 74.81 | 77.07 | -1.81% | |
| 81.00 | 81.17 | 77.87 | 78.49 | -4.83% | |
| 82.37 | 82.55 | 78.02 | 82.47 | -2.68% | |
| 85.01 | 85.75 | 79.54 | 84.74 | -1.09% | |
| 78.55 | 86.48 | 77.22 | 85.67 | +26.36% | |
| 67.19 | 69.50 | 66.15 | 67.80 | -0.80% | |
| 69.22 | 70.64 | 67.73 | 68.35 | -2.51% | |
| 68.12 | 70.16 | 67.25 | 70.11 | +2.44% | |
| 66.73 | 68.50 | 66.25 | 68.44 | +1.05% | |
| 65.98 | 69.06 | 65.65 | 67.73 | +6.98% | |
| 64.14 | 64.69 | 61.19 | 63.31 | -0.30% | |
| 64.65 | 66.10 | 62.83 | 63.50 | -0.17% | |
| 68.54 | 69.30 | 63.20 | 63.61 | -5.58% | |
| 69.99 | 71.24 | 67.04 | 67.37 | -2.26% | |
| 72.45 | 72.86 | 68.81 | 68.93 | -4.90% | |
| 70.67 | 72.98 | 69.01 | 72.48 | +3.60% | |
| 65.09 | 70.35 | 64.56 | 69.96 | +8.38% | |
| 65.71 | 66.23 | 63.20 | 64.55 | -1.31% | |
| 59.45 | 65.53 | 59.45 | 65.41 | +7.42% | |
| 59.55 | 61.19 | 58.25 | 60.89 | +2.16% | |
| 60.03 | 60.88 | 59.00 | 59.60 | -1.68% | |
| 62.45 | 62.97 | 60.53 | 60.62 | -3.82% | |
| 62.19 | 63.37 | 61.04 | 63.03 | +0.53% | |
| 64.40 | 65.35 | 62.63 | 62.70 | +0.59% | |
| 62.50 | 62.83 | 60.82 | 62.33 | -0.35% | |
| 65.63 | 65.63 | 62.07 | 62.55 | -5.68% | |
| 66.94 | 67.90 | 65.51 | 66.32 | +0.35% | |
| 67.60 | 68.39 | 65.77 | 66.09 | -1.24% | |
| 69.59 | 69.69 | 65.18 | 66.92 | -3.08% | |
| 70.00 | 72.60 | 68.83 | 69.05 | -4.22% | |
| 71.97 | 72.18 | 70.67 | 72.09 | +0.13% | |
| 70.61 | 72.88 | 69.52 | 72.00 | +2.03% | |
| 67.96 | 70.60 | 67.45 | 70.57 | +2.99% | |
| 70.05 | 70.29 | 68.17 | 68.52 | -3.08% | |
| 71.10 | 71.60 | 69.47 | 70.70 | -0.23% | |
| 70.98 | 72.11 | 69.75 | 70.86 | +1.81% | |
| 67.55 | 70.05 | 67.13 | 69.60 | +2.50% | |
| 68.00 | 68.95 | 67.13 | 67.90 | +1.18% | |
| 64.62 | 68.26 | 64.25 | 67.11 | +5.72% | |
| 61.55 | 65.45 | 61.55 | 63.48 | +4.84% | |
| 58.94 | 61.11 | 58.57 | 60.55 | +3.17% | |
| 58.34 | 59.27 | 58.05 | 58.69 | +0.60% | |
| 59.76 | 59.88 | 58.32 | 58.34 | -2.70% | |
| 60.00 | 60.20 | 58.80 | 59.96 | -0.32% | |
| 61.50 | 61.57 | 59.71 | 60.15 | -2.54% | |
| 59.35 | 62.16 | 59.08 | 61.72 | +3.99% | |
| 57.28 | 59.38 | 57.00 | 59.35 | +2.26% | |
| 57.14 | 58.47 | 57.00 | 58.04 | +1.99% | |
| 56.01 | 57.27 | 54.70 | 56.91 | +1.55% | |
| 54.80 | 57.16 | 54.39 | 56.04 | +5.50% | |
| 52.07 | 54.53 | 52.01 | 53.12 | +0.76% | |
| 52.17 | 53.97 | 52.00 | 52.72 | +1.54% | |
| 52.76 | 53.48 | 51.53 | 51.92 | -2.31% | |
| 53.48 | 55.60 | 52.94 | 53.15 | +0.95% | |
| 53.52 | 54.60 | 52.49 | 52.65 | -0.83% | |
| 52.98 | 53.30 | 51.21 | 53.09 | +0.36% | |
| 53.35 | 53.93 | 52.82 | 52.90 | -1.76% | |
| 53.54 | 53.98 | 52.62 | 53.85 | +0.90% | |
| 54.33 | 54.58 | 52.59 | 53.37 | -2.04% | |
| 55.35 | 55.87 | 54.07 | 54.48 | -0.02% | |
| 52.89 | 55.71 | 52.75 | 54.49 | +3.34% | |
| 51.60 | 53.36 | 51.46 | 52.73 | +3.37% | |
| 48.86 | 52.28 | 48.76 | 51.01 | +4.34% | |
| 50.05 | 50.42 | 48.84 | 48.89 | -1.53% | |
| 49.00 | 51.15 | 48.70 | 49.65 | +2.27% | |
| 46.81 | 48.65 | 46.26 | 48.55 | +3.74% | |
| 48.50 | 49.14 | 46.49 | 46.80 | -4.33% | |
| 44.47 | 50.07 | 43.87 | 48.92 | +12.23% | |
| 46.16 | 46.38 | 43.41 | 43.59 | -4.13% | |
| 45.74 | 46.21 | 44.74 | 45.47 | +0.93% | |
| 45.16 | 45.90 | 44.26 | 45.05 | -0.40% | |
| 47.00 | 47.00 | 44.71 | 45.23 | -4.21% | |
| 47.16 | 48.20 | 46.21 | 47.22 | -2.03% | |
| 49.00 | 50.09 | 47.61 | 48.20 | -1.13% | |
| 50.51 | 50.70 | 48.23 | 48.75 | -1.02% | |
| 49.39 | 49.47 | 47.56 | 49.25 | -0.83% | |
| 49.30 | 50.28 | 48.16 | 49.66 | +2.10% | |
| 45.80 | 49.16 | 45.57 | 48.64 | +4.40% | |
| 50.20 | 50.35 | 46.57 | 46.59 | -7.50% | |
| 51.26 | 54.54 | 49.62 | 50.37 | -2.57% | |
| 52.00 | 53.76 | 51.33 | 51.70 | -1.73% | |
| 53.10 | 53.39 | 51.37 | 52.61 | -2.08% | |
| 54.01 | 54.79 | 52.80 | 53.73 | +0.06% | |
| 54.93 | 56.02 | 53.32 | 53.70 | -11.20% | |
| 61.50 | 62.25 | 59.90 | 60.47 | -2.69% | |
| 62.97 | 63.15 | 61.65 | 62.14 | -1.27% | |
| 63.80 | 63.87 | 61.86 | 62.94 | -1.04% | |
| 65.24 | 65.77 | 63.54 | 63.60 | -0.97% | |
| 64.08 | 64.91 | 63.52 | 64.22 | -0.20% | |
| 65.87 | 66.35 | 63.50 | 64.35 | -1.71% | |
| 62.21 | 66.10 | 62.04 | 65.47 | +5.11% | |
| 62.81 | 64.39 | 62.28 | 62.29 | -0.91% | |
| 62.86 | 64.63 | 62.78 | 62.86 | -0.79% | |
| 63.91 | 64.69 | 62.57 | 63.36 | -0.67% | |
| 65.27 | 66.00 | 62.93 | 63.79 | -1.42% | |
| 62.00 | 65.88 | 61.92 | 64.71 | +2.18% | |
| 62.62 | 64.68 | 62.52 | 63.33 | +1.90% | |
| 65.72 | 65.91 | 61.92 | 62.15 | -4.43% | |
| 64.16 | 66.85 | 63.87 | 65.03 | +2.96% | |
| 62.00 | 64.18 | 61.41 | 63.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAVA chart for longer ranges.