CAVA Group Inc (CAVA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.66 | 5.60635226179 | 83.12 | 93.73 | 81.13 | 3856064 | 87.94190489 | CS |
| 4 | -2.515 | -2.78531480148 | 90.295 | 95.51 | 73.91 | 4060916 | 84.28694039 | CS |
| 12 | -27.69 | -23.9802546116 | 115.47 | 144.49 | 73.91 | 3142692 | 101.91894899 | CS |
| 26 | -35.7617 | -28.947068075 | 123.5417 | 172.4299 | 73.91 | 2843341 | 118.05960324 | CS |
| 52 | 17.78 | 25.4 | 70 | 172.4299 | 58.22 | 2959435 | 105.11344688 | CS |
| 156 | 45.78 | 109 | 42 | 172.4299 | 29.05 | 2538536 | 84.220247 | CS |
| 260 | 45.78 | 109 | 42 | 172.4299 | 29.05 | 2538536 | 84.220247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 88.39 | 1.72 | 1.98 | 89.625 | 92.035 | 88.35 | 6142749 |
| 1743028800 | 86.67 | -3.61 | -4.00 | 89.58 | 90.17 | 85.5 | 2896984 |
| 1742942400 | 90.28 | -0.05 | -0.06 | 92.485 | 93.73 | 89.04 | 2925181 |
| 1742856000 | 90.33 | 6.48 | 7.73 | 87.34 | 90.49 | 86.4 | 3707830 |
| 1742596800 | 83.85 | -0.81 | -0.96 | 83.12 | 84.19 | 81.13 | 3607574 |
| 1742510400 | 84.66 | 3.66 | 4.52 | 82.62 | 86.6699 | 81.7 | 5881528 |
| 1742424000 | 81 | 4.22 | 5.50 | 77.51 | 82.51 | 76.655 | 4358764 |
| 1742337600 | 76.78 | -1.81 | -2.30 | 77.37 | 77.8748 | 75.6 | 2071340 |
| 1742251200 | 78.59 | 1.11 | 1.43 | 78.475 | 79.81 | 75.34 | 3091077 |
| 1741992000 | 77.48 | 3.41 | 4.60 | 75.85 | 78.65 | 75.5 | 3277886 |
| 1741905600 | 74.07 | -8.31 | -10.09 | 82.37 | 82.37 | 73.91 | 5070092 |
| 1741819200 | 82.38 | 2.37 | 2.96 | 81.44 | 83.7 | 80.09 | 2429426 |
| 1741732800 | 80.01 | -0.43 | -0.53 | 79.905 | 82.1 | 78.39 | 3325351 |
| 1741646400 | 80.44 | -3.68 | -4.37 | 81.07 | 83.2707 | 77.8 | 4358024 |
| 1741390800 | 84.12 | 1.47 | 1.78 | 82.34 | 84.73 | 78.54 | 4082271 |
| 1741304400 | 82.65 | -4.11 | -4.74 | 84.01 | 87.17 | 82.21 | 5065546 |
| 1741218000 | 86.76 | 0.51 | 0.59 | 86.06 | 87.22 | 83.89 | 3690057 |
| 1741131600 | 86.25 | -1.4 | -1.60 | 85.225 | 87.37 | 81.68 | 5419296 |
| 1741045200 | 87.65 | -7.38 | -7.77 | 95.1 | 95.51 | 87.23 | 4295738 |
| 1740786000 | 95.03 | 4.95 | 5.50 | 90.295 | 95.41 | 88.75 | 5521608 |
| 1740699600 | 90.08 | -8.88 | -8.97 | 98.07 | 98.98 | 89.68 | 5327519 |
| 1740613200 | 98.96 | -0.34 | -0.34 | 101.3 | 101.585 | 94.55 | 9137976 |
| 1740526800 | 99.3 | -4.92 | -4.72 | 102.645 | 103 | 97.7332 | 7671871 |
| 1740440400 | 104.22 | -3.71 | -3.44 | 109 | 109 | 101.28 | 4577025 |
| 1740181200 | 107.93 | -10.67 | -9.00 | 118.18 | 119.0056 | 107.55 | 4387016 |
| 1740094800 | 118.6 | -0.82 | -0.69 | 118.61 | 119.2083 | 114.64 | 2823516 |
| 1740008400 | 119.42 | -13.89 | -10.42 | 132.47 | 132.47 | 117.82 | 4456285 |
| 1739922000 | 133.31 | 2.24 | 1.71 | 131.4 | 134.72989 | 129.4 | 1754871 |
| 1739576400 | 131.07 | 0.57 | 0.44 | 130.28 | 131.6 | 126.64 | 1594932 |
| 1739490000 | 130.5 | 0.2 | 0.15 | 132.44 | 134.8922 | 128.9401 | 1925631 |
| 1739403600 | 130.3 | -0.57 | -0.44 | 128.51 | 130.7443 | 127.51 | 1846820 |
| 1739317200 | 130.87 | -9.75 | -6.93 | 140 | 140 | 130.76 | 2317922 |
| 1739230800 | 140.62 | 2.22 | 1.60 | 139.85 | 141.75 | 139 | 1247176 |
| 1738971600 | 138.4 | -3.55 | -2.50 | 142.28 | 144.49 | 137.6701 | 1481823 |
| 1738885200 | 141.94999 | -0.95 | -0.66 | 143.8 | 143.8899 | 139.63 | 1186823 |
| 1738798800 | 142.9 | 0.63 | 0.44 | 142.41999 | 143.01 | 139.33 | 1547178 |
| 1738712400 | 142.27 | 4.95 | 3.60 | 138 | 143.19999 | 137.63999 | 2185062 |
| 1738626000 | 137.32 | 2.27 | 1.68 | 131.28 | 138.52 | 128.57 | 2270650 |
| 1738366800 | 135.05 | -3.9 | -2.81 | 139.8 | 140.6017 | 134.52 | 1702688 |
| 1738280400 | 138.94999 | 3.62 | 2.67 | 136.71 | 140 | 136.19999 | 1807344 |
| 1738194000 | 135.33 | 9.37 | 7.44 | 126.56 | 135.72999 | 126.56 | 3863526 |
| 1738107600 | 125.96 | 2.99 | 2.43 | 123.54 | 126.14 | 121.55 | 1259626 |
| 1738021200 | 122.97 | -1.91 | -1.53 | 121.78 | 126 | 120.78 | 1755875 |
| 1737762000 | 124.88 | 1.49 | 1.21 | 124.03 | 125.56 | 123.13 | 1619652 |
| 1737675600 | 123.39 | 0 | 0.00 | 123.39 | 123.39 | 123.39 | 0 |
| 1737589200 | 123.39 | 2.89 | 2.40 | 122.44 | 126.48 | 120.06 | 2549009 |
| 1737502800 | 120.5 | 2.27 | 1.92 | 119.98 | 121.4 | 118.3 | 2297100 |
| 1737157200 | 118.23 | 0.72 | 0.61 | 119.25 | 119.74 | 116.6319 | 1719805 |
| 1737070800 | 117.51 | 1.9 | 1.64 | 116.05 | 118.18 | 115.49 | 1746155 |
| 1736984400 | 115.61 | 3.19 | 2.84 | 115.92 | 116.86 | 113.31 | 1755380 |
| 1736898000 | 112.42 | 1.39 | 1.25 | 112.48 | 112.8 | 110.2201 | 1331265 |
| 1736811600 | 111.03 | -4.09 | -3.55 | 112.43 | 113.3186 | 109.2315 | 2179449 |
| 1736552400 | 115.12 | 0.53 | 0.46 | 112.14 | 115.37 | 111.54 | 1404978 |
| 1736379600 | 114.59 | 1.77 | 1.57 | 112.82 | 116.105 | 112.26 | 1931837 |
| 1736293200 | 112.82 | -6.06 | -5.10 | 119.145 | 119.85 | 111.4273 | 3075518 |
| 1736206800 | 118.88 | 3.8 | 3.30 | 117.58 | 120.77 | 116.26 | 3187339 |
| 1735947600 | 115.08 | -0.1 | -0.09 | 115.47 | 115.7 | 112.78 | 1845771 |
| 1735861200 | 115.18 | 2.38 | 2.11 | 113.395 | 117.47 | 112.29 | 2211363 |
| 1735688400 | 112.8 | 1.28 | 1.15 | 112.11 | 115.01 | 112 | 2042541 |
| 1735602000 | 111.52 | -2.85 | -2.49 | 111.36 | 113.52 | 110.5946 | 1997857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
