NYSE:CAVA | Historical Stock Price | CAVA GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-06-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$29.35$41.11$57.60$80.71$113.07$158.422023-06-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.98$42.981,354,600——
2023-12-28$44.63$44.631,266,300——
2023-12-27$44.44$44.441,811,000——
2023-12-26$43.80$43.802,511,100——
2023-12-22$41.92$41.921,269,600——
2023-12-21$42.76$42.763,291,600——
2023-12-20$41.10$41.102,080,600——
2023-12-19$40.96$40.962,597,300——
2023-12-18$41.49$41.493,138,600——
2023-12-15$40.04$40.042,096,200——
2023-12-14$40.62$40.622,822,300——
2023-12-13$41.25$41.258,786,900——
2023-12-12$38.87$38.8717,866,500——
2023-12-11$32.49$32.492,440,100——
2023-12-08$32.24$32.242,675,700——
2023-12-07$33.34$33.341,814,800——
2023-12-06$36.37$36.371,171,100——
2023-12-05$36.06$36.06779,400——
2023-12-04$36.14$36.141,386,900——
2023-12-01$36.22$36.221,480,900——
2023-11-30$34.01$34.011,593,300——
2023-11-29$34.00$34.001,576,900——
2023-11-28$33.59$33.591,009,300——
2023-11-27$33.59$33.591,642,500——
2023-11-24$34.27$34.27832,900——
2023-11-22$33.38$33.381,597,900——
2023-11-21$33.41$33.411,194,900——
2023-11-20$33.88$33.881,256,400——
2023-11-17$34.12$34.121,244,700——
2023-11-16$34.28$34.281,172,100——
2023-11-15$33.83$33.831,543,900——
2023-11-14$32.17$32.171,478,700——
2023-11-13$31.36$31.361,279,000——
2023-11-10$31.07$31.071,738,600——
2023-11-09$31.53$31.531,836,100——
2023-11-08$31.10$31.105,171,200——
2023-11-07$33.70$33.702,368,100——
2023-11-06$34.18$34.181,389,600——
2023-11-03$35.92$35.921,423,600——
2023-11-02$34.05$34.051,097,600——
2023-11-01$31.95$31.95676,300——
2023-10-31$31.59$31.59593,800——
2023-10-30$31.08$31.081,124,000——
2023-10-27$31.63$31.63480,600——
2023-10-26$31.14$31.141,032,000——
2023-10-25$32.19$32.19771,400——
2023-10-24$33.90$33.901,058,100——
2023-10-23$33.25$33.25617,900——
2023-10-20$33.00$33.00953,200——
2023-10-19$33.62$33.62903,200——
2023-10-18$33.78$33.78870,200——
2023-10-17$35.06$35.061,233,300——
2023-10-16$33.98$33.981,035,200——
2023-10-13$33.14$33.141,517,500——
2023-10-12$31.51$31.511,416,300——
2023-10-11$32.55$32.552,612,600——
2023-10-10$32.08$32.081,212,200——
2023-10-09$31.41$31.411,003,900——
2023-10-06$31.61$31.611,655,600——
2023-10-05$30.63$30.631,337,300——
2023-10-04$31.26$31.261,298,400——
2023-10-03$29.98$29.981,179,500——
2023-10-02$31.00$31.001,179,900——
2023-09-29$30.63$30.631,154,800——
2023-09-28$31.19$31.191,408,400——
2023-09-27$31.42$31.421,227,800——
2023-09-26$32.29$32.291,501,400——
2023-09-25$32.42$32.421,877,700——
2023-09-22$30.89$30.891,046,900——
2023-09-21$30.39$30.392,077,500——
2023-09-20$31.73$31.731,267,600——
2023-09-19$33.30$33.302,132,500——
2023-09-18$34.36$34.361,085,300——
2023-09-15$35.42$35.424,204,700——
2023-09-14$36.06$36.061,347,500——
2023-09-13$35.64$35.642,056,100——
2023-09-12$35.99$35.994,154,700——
2023-09-11$37.56$37.561,917,000——
2023-09-08$39.18$39.181,378,100——
2023-09-07$41.01$41.011,653,500——
2023-09-06$42.53$42.53801,000——
2023-09-05$42.15$42.151,457,500——
2023-09-01$43.82$43.82570,000——
2023-08-31$44.41$44.41945,100——
2023-08-30$45.50$45.501,273,900——
2023-08-29$44.60$44.602,244,200——
2023-08-28$41.93$41.931,016,500——
2023-08-25$41.62$41.621,044,500——
2023-08-24$42.65$42.651,345,400——
2023-08-23$44.84$44.842,098,600——
2023-08-22$42.75$42.751,158,500——
2023-08-21$41.69$41.691,215,300——
2023-08-18$43.11$43.111,939,800——
2023-08-17$42.37$42.373,611,600——
2023-08-16$46.93$46.938,425,400——
2023-08-15$46.39$46.392,356,600——
2023-08-14$47.85$47.85966,800——
2023-08-11$48.48$48.48621,700——
2023-08-10$48.09$48.09872,200——
2023-08-09$48.06$48.06964,300——
2023-08-08$50.51$50.511,081,800——
2023-08-07$52.96$52.96621,100——
2023-08-04$53.44$53.44925,600——
2023-08-03$55.68$55.68712,200——
2023-08-02$55.32$55.321,471,900——
2023-08-01$56.99$56.99952,800——
2023-07-31$57.11$57.112,364,200——
2023-07-28$52.91$52.91843,600——
2023-07-27$49.88$49.881,323,700——
2023-07-26$51.63$51.63898,300——
2023-07-25$51.85$51.851,687,200——
2023-07-24$53.28$53.282,097,100——
2023-07-21$48.78$48.78865,300——
2023-07-20$49.56$49.561,191,300——
2023-07-19$48.52$48.521,813,900——
2023-07-18$51.02$51.021,905,800——
2023-07-17$47.62$47.621,262,000——
2023-07-14$47.67$47.672,043,100——
2023-07-13$47.68$47.685,134,300——
2023-07-12$52.01$52.014,386,000——
2023-07-11$45.45$45.453,043,900——
2023-07-10$44.00$44.002,520,200——
2023-07-07$39.62$39.62916,900——
2023-07-06$39.20$39.201,304,700——
2023-07-05$38.04$38.041,650,300——
2023-07-03$39.48$39.481,574,700——
2023-06-30$40.95$40.951,947,400——
2023-06-29$43.53$43.53947,500——
2023-06-28$42.21$42.211,984,600——
2023-06-27$45.55$45.551,801,000——
2023-06-26$42.59$42.591,645,000——
2023-06-23$40.15$40.151,118,800——
2023-06-22$39.16$39.162,365,600——
2023-06-21$38.34$38.34738,600——
2023-06-20$38.43$38.431,607,200——
2023-06-16$38.15$38.158,417,500——
2023-06-15$43.78$43.7816,751,800——