CAVA Group, Inc. Common Stock (CAVA)

Historical Prices For CAVA Group, Inc. Common Stock (CAVA)

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	87.20	87.64	85.60	87.34	1,977,023	87.34
7/17/2025	88.43	89.02	83.40	86.77	6,611,219	86.77
7/16/2025	88.90	89.75	87.84	88.98	2,212,841	88.98
7/15/2025	90.63	91.29	87.45	88.20	3,912,277	88.20
7/14/2025	90.98	91.83	89.12	89.86	2,856,390	89.86
7/11/2025	90.61	92.24	90.30	92.05	2,317,624	92.05
7/10/2025	90.00	92.47	89.32	91.45	4,253,520	91.45
7/09/2025	88.46	90.04	87.29	89.54	4,201,040	89.54
7/08/2025	84.50	88.38	83.91	87.57	4,073,397	87.57
7/07/2025	86.00	86.45	83.39	84.28	4,403,473	84.28
7/03/2025	83.29	87.45	82.65	86.52	4,952,474	86.52
7/02/2025	85.00	86.75	82.14	82.71	5,671,844	82.71
7/01/2025	83.55	83.72	80.11	82.32	4,717,866	82.32
6/30/2025	79.44	85.24	79.20	84.23	8,047,924	84.23
6/27/2025	78.00	79.50	76.54	77.89	6,880,805	77.89
6/26/2025	74.20	77.98	72.36	77.67	5,192,511	77.67
6/25/2025	74.50	75.94	73.33	73.99	3,375,134	73.99
6/24/2025	76.48	76.81	74.11	74.23	3,721,089	74.23
6/23/2025	73.93	75.39	71.10	75.25	4,440,105	75.25
6/20/2025	74.88	75.71	73.85	74.62	4,397,958	74.62
6/18/2025	74.47	75.59	73.40	74.45	2,977,467	74.45
6/17/2025	73.72	76.34	72.36	74.71	4,748,111	74.71
6/16/2025	74.91	77.40	74.36	74.50	3,239,339	74.50
6/13/2025	76.12	77.29	73.86	74.57	4,979,477	74.57
6/12/2025	76.00	78.64	75.82	78.25	3,791,005	78.25
6/11/2025	78.74	79.14	76.45	76.83	3,754,206	76.83
6/10/2025	79.00	79.84	77.75	78.32	3,259,564	78.32
6/09/2025	79.50	80.44	78.04	78.22	2,625,342	78.22
6/06/2025	79.04	79.72	77.54	79.03	3,656,209	79.03
6/05/2025	81.02	81.95	77.86	78.33	3,409,358	78.33
6/04/2025	80.92	83.57	79.93	82.04	3,264,820	82.04
6/03/2025	81.83	82.47	79.36	81.06	3,376,902	81.06
6/02/2025	80.50	81.58	79.15	81.25	2,796,538	81.25
5/30/2025	81.56	81.77	78.88	81.27	5,300,679	81.27
5/29/2025	82.85	83.59	81.56	81.88	2,648,411	81.88
5/28/2025	82.43	83.33	81.76	81.91	2,178,081	81.91
5/27/2025	84.50	84.86	81.96	82.34	4,388,732	82.34
5/23/2025	83.09	84.63	82.76	83.43	2,857,289	83.43
5/22/2025	84.00	86.05	83.37	84.36	4,259,070	84.36
5/21/2025	87.79	88.45	83.27	83.69	4,743,226	83.69
5/20/2025	90.65	91.55	88.95	89.38	4,152,097	89.38
5/19/2025	94.80	94.80	90.02	90.06	5,471,326	90.06
5/16/2025	97.02	97.67	93.02	96.81	9,838,808	96.81
5/15/2025	99.54	100.94	98.31	99.06	5,055,151	99.06
5/14/2025	100.00	100.85	98.50	99.54	2,701,860	99.54
5/13/2025	99.50	101.50	98.93	99.70	3,217,700	99.70
5/12/2025	98.50	99.66	95.77	98.74	2,549,482	98.74
5/09/2025	96.36	96.71	93.24	93.91	1,933,384	93.91
5/08/2025	95.10	96.75	94.18	95.94	2,188,153	95.94
5/07/2025	94.33	95.75	93.12	93.80	2,274,729	93.80
5/06/2025	93.50	94.50	90.75	93.32	2,837,327	93.32
5/05/2025	95.38	97.98	95.37	95.84	1,946,720	95.84
5/02/2025	95.89	97.41	94.75	96.65	2,407,795	96.65
5/01/2025	94.97	96.73	93.52	94.53	3,160,093	94.53
4/30/2025	88.29	92.66	87.35	92.43	2,237,856	92.43
4/29/2025	92.98	93.34	90.07	91.91	2,345,632	91.91
4/28/2025	91.28	93.95	90.80	93.16	2,646,438	93.16
4/25/2025	91.13	91.95	90.15	90.80	1,878,180	90.80
4/24/2025	86.55	91.49	86.03	91.02	1,966,666	91.02
4/23/2025	88.00	90.90	85.75	86.45	3,073,500	86.45
4/22/2025	81.56	82.82	80.00	81.30	2,404,239	81.30
4/21/2025	84.80	84.89	78.03	80.37	3,562,949	80.37