CAVA Group, Inc. Common Stock (CAVA)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	64.08	64.91	63.52	64.22	2,142,124	64.22
10/22/2025	65.87	66.35	63.50	64.35	2,026,502	64.35
10/21/2025	62.21	66.10	62.04	65.47	3,019,322	65.47
10/20/2025	62.81	64.39	62.28	62.29	2,096,405	62.29
10/17/2025	62.86	64.63	62.77	62.86	3,642,794	62.86
10/16/2025	63.91	64.69	62.57	63.36	2,445,466	63.36
10/15/2025	65.27	66.00	62.93	63.79	2,151,147	63.79
10/14/2025	62.00	65.88	61.92	64.71	3,578,583	64.71
10/13/2025	62.62	64.68	62.52	63.33	3,026,292	63.33
10/10/2025	65.72	65.91	61.92	62.15	2,965,521	62.15
10/09/2025	64.16	66.85	63.87	65.03	7,177,404	65.03
10/08/2025	62.00	64.18	61.41	63.16	3,044,679	63.16
10/07/2025	63.75	64.00	61.57	61.63	3,394,013	61.63
10/06/2025	64.01	64.99	62.35	63.80	2,929,896	63.80
10/03/2025	63.21	64.15	61.03	63.53	4,108,010	63.53
10/02/2025	61.45	64.56	61.42	63.24	4,575,924	63.24
10/01/2025	60.00	62.01	59.97	61.67	3,744,085	61.67
9/30/2025	59.15	60.53	58.33	60.41	5,536,164	60.41
9/29/2025	62.97	63.25	58.53	58.76	8,241,826	58.76
9/26/2025	62.68	63.11	61.36	62.61	3,356,337	62.61
9/25/2025	62.55	62.99	60.81	62.61	3,687,316	62.61
9/24/2025	65.40	67.45	63.11	63.42	5,166,973	63.42
9/23/2025	65.70	66.99	64.81	65.14	3,737,304	65.14
9/22/2025	63.31	65.60	62.81	65.53	3,186,949	65.53
9/19/2025	63.77	64.34	62.60	63.53	6,604,283	63.53
9/18/2025	62.97	64.48	62.52	63.56	3,345,175	63.56
9/17/2025	63.05	64.12	61.90	62.39	3,766,904	62.39
9/16/2025	62.90	64.12	62.26	63.08	4,163,461	63.08
9/15/2025	63.06	63.79	62.33	62.54	5,225,919	62.54
9/12/2025	64.33	64.65	63.17	63.63	3,307,714	63.63
9/11/2025	65.01	65.64	63.70	64.32	4,547,657	64.32
9/10/2025	65.02	66.50	64.50	65.16	2,953,846	65.16
9/09/2025	65.89	65.89	63.80	65.28	4,670,312	65.28
9/08/2025	66.66	66.86	64.12	65.34	4,345,224	65.34
9/05/2025	66.02	67.88	65.78	66.63	2,996,993	66.63
9/04/2025	66.00	66.38	65.20	65.96	2,600,504	65.96
9/03/2025	65.54	67.47	65.04	65.91	3,033,997	65.91
9/02/2025	66.70	67.52	65.30	65.57	3,525,122	65.57
8/29/2025	67.81	68.20	66.40	67.55	2,932,427	67.55
8/28/2025	68.30	68.91	67.65	68.21	2,139,960	68.21
8/27/2025	66.69	68.56	66.63	67.74	2,792,248	67.74
8/26/2025	65.68	68.23	65.03	67.02	4,798,279	67.02
8/25/2025	67.78	68.01	65.40	65.45	4,880,890	65.45
8/22/2025	67.55	69.87	67.14	68.53	3,328,338	68.53
8/21/2025	68.35	68.50	66.12	67.33	3,887,095	67.33
8/20/2025	67.78	68.68	66.02	68.55	3,572,038	68.55
8/19/2025	70.09	70.52	68.24	68.45	3,045,971	68.45
8/18/2025	69.04	70.50	68.30	69.79	4,246,703	69.79
8/15/2025	69.56	70.27	68.52	69.90	4,843,385	69.90
8/14/2025	69.81	70.50	67.01	68.93	12,328,275	68.93
8/13/2025	66.80	72.55	65.70	70.45	41,605,333	70.45
8/12/2025	83.89	85.15	82.60	84.50	13,231,190	84.50
8/11/2025	84.69	86.14	82.23	82.30	4,293,696	82.30
8/08/2025	87.79	88.47	83.91	85.05	4,087,577	85.05
8/07/2025	87.07	90.35	87.06	88.90	3,301,989	88.90
8/06/2025	87.36	87.45	85.57	86.16	2,085,617	86.16
8/05/2025	87.08	89.00	86.70	87.57	2,334,178	87.57
8/04/2025	84.90	88.46	84.10	87.79	2,693,619	87.79
8/01/2025	86.80	87.00	83.50	84.30	2,109,850	84.30
7/31/2025	90.05	90.26	87.99	88.01	3,151,397	88.01
7/30/2025	87.68	91.24	87.04	90.32	4,135,770	90.32
7/29/2025	87.22	87.64	84.60	85.56	3,028,860	85.56
7/28/2025	88.35	89.72	87.83	87.97	2,372,473	87.97
7/25/2025	86.39	88.16	85.63	88.02	2,128,674	88.02
7/24/2025	87.55	88.16	85.36	86.26	5,330,892	86.26