CAVA Group, Inc. (CAVA) stock
CAVANYSERetail-Eating PlacesFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jul 12, 2026Last filing: 10-Q on Aug 12, 2026Score 14/3094% above fair value
$58.74−0.47 (-0.79%)
Close on Oct 30, 2026Market cap $6.86BP/E 106.8Yield –
Price history
CAVA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$58.74
-0.79% on the day
52-week range
$43.41 – $98.79
-40.5% from the high
Change over 52 weeks
+9.4%
From $53.70 on Oct 30, 2025
Average volume
3.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.21 | $60.33 | $58.09 | $58.74 | -0.79% | 2,331,555 |
| Oct 29, 2026 | $56.26 | $59.82 | $55.91 | $59.21 | +9.14% | 3,469,081 |
| Oct 28, 2026 | $52.04 | $56.75 | $52.04 | $54.25 | +4.61% | 3,410,667 |
| Oct 27, 2026 | $51.53 | $52.04 | $50.50 | $51.86 | +0.64% | 2,749,801 |
| Oct 26, 2026 | $53.86 | $53.86 | $50.33 | $51.53 | -3.65% | 3,110,242 |
| Oct 23, 2026 | $53.77 | $54.89 | $52.93 | $53.48 | -2.19% | 2,517,663 |
| Oct 22, 2026 | $53.85 | $55.84 | $53.36 | $54.68 | -0.58% | 2,772,571 |
| Oct 21, 2026 | $57.00 | $57.48 | $54.54 | $55.00 | -4.26% | 2,147,344 |
| Oct 20, 2026 | $58.31 | $58.60 | $56.92 | $57.45 | -0.78% | 2,762,946 |
| Oct 19, 2026 | $56.80 | $58.25 | $55.83 | $57.90 | +1.14% | 2,310,380 |
| Oct 16, 2026 | $55.60 | $58.54 | $55.60 | $57.25 | +3.34% | 4,245,530 |
| Oct 15, 2026 | $52.36 | $55.53 | $52.05 | $55.40 | +7.39% | 3,997,577 |
| Oct 14, 2026 | $52.38 | $52.90 | $51.01 | $51.59 | -2.62% | 2,373,037 |
| Oct 13, 2026 | $52.54 | $53.24 | $51.89 | $52.98 | +0.80% | 2,134,722 |
| Oct 12, 2026 | $52.70 | $53.00 | $50.67 | $52.56 | -2.01% | 2,868,346 |
| Oct 9, 2026 | $53.90 | $54.17 | $53.26 | $53.64 | -1.23% | 1,664,508 |
| Oct 8, 2026 | $53.33 | $54.74 | $52.15 | $54.31 | +4.30% | 4,319,678 |
| Oct 7, 2026 | $51.80 | $52.55 | $51.50 | $52.07 | -1.08% | 1,862,818 |
| Oct 6, 2026 | $54.25 | $54.68 | $52.13 | $52.64 | -2.70% | 4,103,322 |
| Oct 5, 2026 | $54.45 | $54.86 | $52.10 | $54.10 | -0.57% | 3,416,220 |
| Oct 2, 2026 | $55.06 | $55.46 | $53.74 | $54.41 | +0.02% | 2,826,466 |
| Oct 1, 2026 | $54.32 | $55.20 | $53.65 | $54.40 | +0.55% | 3,847,167 |
| Sep 30, 2026 | $53.67 | $54.99 | $52.92 | $54.10 | +1.81% | 3,719,074 |
| Sep 29, 2026 | $52.26 | $53.29 | $51.65 | $53.14 | +3.02% | 3,759,317 |
| Sep 28, 2026 | $51.01 | $52.81 | $51.01 | $51.58 | 0.00% | 2,906,378 |
| Sep 25, 2026 | $53.98 | $54.65 | $51.46 | $51.58 | -3.61% | 3,502,997 |
| Sep 24, 2026 | $52.70 | $53.60 | $52.49 | $53.51 | +0.77% | 1,967,747 |
| Sep 23, 2026 | $52.04 | $53.52 | $51.76 | $53.10 | +0.84% | 3,228,295 |
| Sep 22, 2026 | $52.81 | $55.41 | $52.66 | $52.66 | +1.27% | 4,891,277 |
| Sep 21, 2026 | $51.88 | $52.39 | $50.80 | $52.00 | +0.70% | 3,948,142 |
| Sep 18, 2026 | $52.06 | $52.71 | $50.92 | $51.64 | +0.84% | 6,009,983 |
| Sep 17, 2026 | $51.31 | $51.87 | $50.15 | $51.21 | +2.91% | 3,602,306 |
| Sep 16, 2026 | $50.89 | $51.65 | $49.68 | $49.76 | -0.46% | 6,046,308 |
| Sep 15, 2026 | $54.20 | $54.34 | $49.72 | $49.99 | -8.93% | 7,399,486 |
| Sep 14, 2026 | $55.25 | $56.25 | $54.29 | $54.89 | -1.77% | 4,067,040 |
| Sep 11, 2026 | $54.81 | $56.14 | $54.70 | $55.88 | +3.48% | 2,863,131 |
| Sep 10, 2026 | $55.99 | $55.99 | $53.91 | $54.00 | -4.44% | 4,253,299 |
| Sep 9, 2026 | $59.65 | $59.85 | $56.43 | $56.51 | -6.04% | 4,157,153 |
| Sep 8, 2026 | $61.19 | $61.22 | $59.34 | $60.14 | -1.02% | 2,886,657 |
| Sep 4, 2026 | $61.24 | $61.57 | $60.40 | $60.76 | -1.48% | 1,970,092 |
| Sep 3, 2026 | $62.95 | $63.19 | $60.82 | $61.67 | -0.19% | 1,804,274 |
| Sep 2, 2026 | $61.00 | $62.45 | $60.75 | $61.79 | +1.16% | 2,233,568 |
| Sep 1, 2026 | $65.00 | $65.25 | $61.00 | $61.08 | -7.10% | 3,310,659 |
| Aug 31, 2026 | $66.60 | $68.29 | $65.43 | $65.75 | -1.78% | 1,735,534 |
| Aug 28, 2026 | $67.00 | $68.50 | $66.30 | $66.94 | -0.01% | 1,496,842 |
| Aug 27, 2026 | $67.72 | $67.75 | $66.16 | $66.95 | -1.21% | 1,756,918 |
| Aug 26, 2026 | $69.00 | $69.60 | $67.21 | $67.77 | -2.19% | 1,798,745 |
| Aug 25, 2026 | $71.96 | $72.22 | $69.14 | $69.29 | -3.67% | 1,780,259 |
| Aug 24, 2026 | $74.00 | $74.47 | $71.74 | $71.93 | -2.31% | 3,367,411 |
| Aug 21, 2026 | $72.33 | $74.14 | $71.85 | $73.63 | +2.22% | 2,047,785 |
| Aug 20, 2026 | $71.07 | $72.95 | $70.52 | $72.03 | +0.64% | 2,060,415 |
| Aug 19, 2026 | $69.60 | $73.58 | $69.59 | $71.57 | +4.88% | 2,368,141 |
| Aug 18, 2026 | $70.45 | $70.69 | $68.01 | $68.24 | -3.91% | 2,116,637 |
| Aug 17, 2026 | $73.30 | $73.36 | $69.71 | $71.02 | -4.57% | 2,822,968 |
| Aug 14, 2026 | $73.25 | $75.65 | $72.87 | $74.42 | +3.10% | 3,593,908 |
| Aug 13, 2026 | $70.69 | $73.38 | $70.08 | $72.18 | +3.90% | 4,757,808 |
| Aug 12, 2026 | $69.46 | $71.70 | $67.03 | $69.47 | +14.24% | 11,646,800 |
| Aug 11, 2026 | $61.48 | $62.62 | $60.15 | $60.81 | -1.25% | 6,764,945 |
| Aug 10, 2026 | $62.00 | $62.70 | $60.21 | $61.58 | -1.35% | 4,063,162 |
| Aug 7, 2026 | $62.00 | $64.37 | $61.50 | $62.42 | +0.31% | 2,499,085 |
| Aug 6, 2026 | $64.99 | $64.99 | $62.18 | $62.23 | -5.95% | 3,762,494 |
| Aug 5, 2026 | $63.91 | $67.27 | $63.35 | $66.17 | +4.30% | 2,700,733 |
| Aug 4, 2026 | $64.15 | $66.06 | $63.13 | $63.44 | -1.60% | 3,415,360 |
| Aug 3, 2026 | $65.68 | $67.32 | $64.14 | $64.47 | -1.17% | 3,387,562 |
| Jul 31, 2026 | $65.62 | $66.62 | $65.11 | $65.23 | -1.82% | 2,155,463 |
| Jul 30, 2026 | $67.89 | $68.88 | $65.20 | $66.44 | +1.65% | 3,088,743 |
| Jul 29, 2026 | $65.08 | $67.23 | $64.50 | $65.36 | +0.55% | 3,038,416 |
| Jul 28, 2026 | $63.57 | $65.50 | $62.50 | $65.00 | +0.71% | 3,898,777 |
| Jul 27, 2026 | $63.22 | $64.94 | $61.74 | $64.54 | +4.08% | 4,462,329 |
| Jul 24, 2026 | $63.04 | $64.91 | $61.30 | $62.01 | -1.90% | 2,569,525 |
| Jul 23, 2026 | $61.00 | $63.28 | $60.89 | $63.21 | +1.38% | 3,937,892 |
| Jul 22, 2026 | $63.43 | $65.10 | $61.46 | $62.35 | -2.10% | 5,450,270 |
| Jul 21, 2026 | $62.30 | $64.73 | $61.86 | $63.69 | +0.28% | 3,952,361 |
| Jul 20, 2026 | $68.29 | $68.81 | $63.30 | $63.51 | -7.76% | 4,404,511 |
| Jul 17, 2026 | $68.65 | $71.35 | $68.19 | $68.85 | +1.10% | 2,431,938 |
| Jul 16, 2026 | $68.51 | $69.87 | $65.96 | $68.10 | -2.23% | 3,300,258 |
| Jul 15, 2026 | $71.60 | $74.41 | $69.55 | $69.65 | -0.46% | 3,417,210 |
| Jul 14, 2026 | $72.78 | $73.25 | $69.63 | $69.97 | -3.54% | 3,120,982 |
| Jul 13, 2026 | $72.55 | $73.20 | $70.97 | $72.54 | +0.50% | 3,419,770 |
| Jul 10, 2026 | $68.20 | $72.36 | $68.06 | $72.18 | +5.84% | 2,699,576 |
| Jul 9, 2026 | $67.48 | $69.41 | $66.61 | $68.20 | +0.90% | 2,353,074 |
| Jul 8, 2026 | $69.24 | $69.25 | $66.22 | $67.59 | -3.08% | 4,080,915 |
| Jul 7, 2026 | $71.48 | $72.55 | $68.77 | $69.74 | -3.02% | 2,884,527 |
| Jul 6, 2026 | $75.73 | $76.65 | $71.61 | $71.91 | -6.46% | 3,661,395 |
| Jul 2, 2026 | $79.66 | $79.76 | $75.74 | $76.88 | -3.63% | 2,310,981 |
| Jul 1, 2026 | $78.54 | $79.93 | $76.33 | $79.78 | +1.66% | 2,523,811 |
| Jun 30, 2026 | $82.50 | $82.86 | $78.17 | $78.48 | -4.14% | 2,090,987 |
| Jun 29, 2026 | $84.50 | $84.74 | $80.80 | $81.87 | -1.83% | 3,600,351 |
| Jun 26, 2026 | $81.21 | $85.73 | $80.80 | $83.40 | +0.12% | 2,164,165 |
| Jun 25, 2026 | $83.02 | $85.01 | $82.90 | $83.30 | +1.29% | 3,054,834 |
| Jun 24, 2026 | $77.56 | $82.30 | $76.78 | $82.24 | +6.02% | 2,449,618 |
| Jun 23, 2026 | $80.58 | $81.30 | $77.50 | $77.57 | -4.09% | 4,384,731 |
| Jun 22, 2026 | $88.70 | $88.70 | $80.85 | $80.88 | -9.31% | 2,688,739 |
| Jun 18, 2026 | $89.37 | $90.62 | $88.00 | $89.18 | +1.28% | 3,160,655 |
| Jun 17, 2026 | $87.23 | $90.50 | $86.01 | $88.05 | +0.86% | 2,657,728 |
| Jun 16, 2026 | $88.30 | $89.89 | $86.99 | $87.30 | -2.48% | 2,918,643 |
| Jun 15, 2026 | $90.17 | $91.63 | $88.05 | $89.52 | -1.62% | 4,752,950 |
| Jun 12, 2026 | $89.00 | $92.32 | $88.96 | $90.99 | +3.10% | 3,206,538 |
| Jun 11, 2026 | $81.85 | $88.50 | $79.80 | $88.25 | +8.20% | 3,629,013 |
| Jun 10, 2026 | $77.97 | $82.57 | $77.15 | $81.56 | +6.92% | 3,886,572 |
| Jun 9, 2026 | $74.00 | $77.20 | $73.36 | $76.28 | +3.61% | 3,479,058 |
| Jun 8, 2026 | $73.00 | $75.32 | $72.33 | $73.62 | +1.40% | 2,007,911 |
| Jun 5, 2026 | $71.50 | $73.36 | $71.20 | $72.60 | +1.18% | 1,918,343 |
| Jun 4, 2026 | $71.33 | $74.24 | $70.88 | $71.75 | +0.59% | 3,103,693 |
| Jun 3, 2026 | $71.00 | $71.65 | $69.33 | $71.33 | -1.53% | 2,891,286 |
| Jun 2, 2026 | $73.79 | $73.93 | $71.86 | $72.44 | -2.99% | 2,102,295 |
| Jun 1, 2026 | $77.00 | $77.89 | $73.58 | $74.67 | -3.85% | 2,922,624 |
| May 29, 2026 | $79.95 | $80.48 | $77.18 | $77.66 | -0.69% | 2,935,251 |
| May 28, 2026 | $81.25 | $82.02 | $77.13 | $78.20 | -4.87% | 3,300,102 |
| May 27, 2026 | $81.27 | $85.56 | $81.27 | $82.20 | +2.34% | 2,802,196 |
| May 26, 2026 | $80.36 | $81.06 | $78.78 | $80.32 | -0.12% | 2,367,625 |
| May 22, 2026 | $82.50 | $84.25 | $80.16 | $80.42 | -1.05% | 2,147,077 |
| May 21, 2026 | $79.60 | $81.99 | $76.06 | $81.27 | +0.92% | 3,414,525 |
| May 20, 2026 | $86.88 | $88.88 | $79.50 | $80.53 | +3.08% | 11,328,490 |
| May 19, 2026 | $79.46 | $79.71 | $76.88 | $78.12 | -2.22% | 7,581,125 |
| May 18, 2026 | $77.22 | $80.97 | $76.88 | $79.89 | +3.93% | 4,119,669 |
| May 15, 2026 | $75.44 | $77.88 | $75.07 | $76.87 | +1.03% | 1,940,050 |
| May 14, 2026 | $72.51 | $77.26 | $72.50 | $76.09 | +5.24% | 2,355,757 |
| May 13, 2026 | $76.87 | $77.61 | $72.05 | $72.30 | -6.32% | 3,154,028 |
| May 12, 2026 | $79.45 | $79.64 | $76.51 | $77.18 | -3.51% | 3,558,030 |
| May 11, 2026 | $78.89 | $80.87 | $78.49 | $79.99 | +0.74% | 3,713,625 |
| May 8, 2026 | $85.31 | $85.31 | $79.06 | $79.40 | -6.00% | 4,021,971 |
| May 7, 2026 | $86.53 | $86.53 | $81.90 | $84.47 | -5.63% | 4,948,366 |
| May 6, 2026 | $92.05 | $92.53 | $88.00 | $89.51 | -0.92% | 2,085,511 |
| May 5, 2026 | $89.60 | $90.64 | $89.14 | $90.34 | +1.29% | 1,369,749 |
| May 4, 2026 | $91.60 | $93.02 | $89.08 | $89.19 | -1.97% | 1,846,678 |
| May 1, 2026 | $93.96 | $96.19 | $90.50 | $90.98 | -2.60% | 2,653,093 |
| Apr 30, 2026 | $92.52 | $94.50 | $91.22 | $93.41 | +2.52% | 2,425,105 |
| Apr 29, 2026 | $90.47 | $93.49 | $90.42 | $91.11 | +0.08% | 1,891,507 |
| Apr 28, 2026 | $92.50 | $94.34 | $89.59 | $91.04 | -3.39% | 3,064,228 |
| Apr 27, 2026 | $94.75 | $95.68 | $92.42 | $94.23 | -1.52% | 1,625,870 |
| Apr 24, 2026 | $94.41 | $96.80 | $93.59 | $95.68 | +2.76% | 2,453,336 |
| Apr 23, 2026 | $95.30 | $96.57 | $92.84 | $93.11 | -3.76% | 3,280,163 |
| Apr 22, 2026 | $97.14 | $98.55 | $95.09 | $96.75 | +0.50% | 2,966,847 |
| Apr 21, 2026 | $96.25 | $98.79 | $93.92 | $96.27 | -1.15% | 2,485,026 |
| Apr 20, 2026 | $95.89 | $97.85 | $94.51 | $97.39 | +2.75% | 3,090,214 |
| Apr 17, 2026 | $92.92 | $96.70 | $92.50 | $94.78 | +3.88% | 3,520,448 |
| Apr 16, 2026 | $88.97 | $91.56 | $88.22 | $91.24 | +3.17% | 3,178,529 |
| Apr 15, 2026 | $88.59 | $90.25 | $87.50 | $88.44 | +0.29% | 2,011,462 |
| Apr 14, 2026 | $84.50 | $88.56 | $84.50 | $88.18 | +4.71% | 2,670,631 |
| Apr 13, 2026 | $85.40 | $85.67 | $83.28 | $84.21 | -0.86% | 1,803,760 |
| Apr 10, 2026 | $87.14 | $87.82 | $84.52 | $84.94 | -1.40% | 2,067,943 |
| Apr 9, 2026 | $85.80 | $87.32 | $84.55 | $86.15 | -0.07% | 1,787,833 |
| Apr 8, 2026 | $88.04 | $90.48 | $86.20 | $86.21 | +3.34% | 2,781,529 |
| Apr 7, 2026 | $82.65 | $83.84 | $80.58 | $83.42 | +1.57% | 1,772,141 |
| Apr 6, 2026 | $78.52 | $82.59 | $78.25 | $82.13 | +3.14% | 1,892,420 |
| Apr 2, 2026 | $77.71 | $81.37 | $77.20 | $79.63 | -0.64% | 2,808,206 |
| Apr 1, 2026 | $82.26 | $83.44 | $79.00 | $80.14 | -0.94% | 2,382,628 |
| Mar 31, 2026 | $79.27 | $81.74 | $77.99 | $80.90 | +5.15% | 2,762,652 |
| Mar 30, 2026 | $75.28 | $79.04 | $75.00 | $76.94 | +2.02% | 2,717,525 |
| Mar 27, 2026 | $77.72 | $78.02 | $72.63 | $75.42 | -4.41% | 3,857,065 |
| Mar 26, 2026 | $80.93 | $82.87 | $78.73 | $78.90 | -1.73% | 2,872,792 |
| Mar 25, 2026 | $86.41 | $87.00 | $79.10 | $80.29 | -4.90% | 4,988,583 |
| Mar 24, 2026 | $86.01 | $86.67 | $84.17 | $84.43 | -3.03% | 2,699,113 |
| Mar 23, 2026 | $86.30 | $90.68 | $86.01 | $87.07 | +3.32% | 2,697,820 |
| Mar 20, 2026 | $87.18 | $87.87 | $83.19 | $84.27 | -3.85% | 3,253,711 |
| Mar 19, 2026 | $87.53 | $89.71 | $84.17 | $87.64 | -1.45% | 3,282,148 |
| Mar 18, 2026 | $89.90 | $91.83 | $88.84 | $88.93 | -1.76% | 3,019,616 |
| Mar 17, 2026 | $87.50 | $91.31 | $87.40 | $90.52 | +3.75% | 3,811,342 |
| Mar 16, 2026 | $82.38 | $87.76 | $82.25 | $87.25 | +6.40% | 3,933,412 |
| Mar 13, 2026 | $81.13 | $83.34 | $80.68 | $82.00 | +2.05% | 2,319,055 |
| Mar 12, 2026 | $80.19 | $82.07 | $79.01 | $80.35 | -0.19% | 2,447,469 |
| Mar 11, 2026 | $80.02 | $80.75 | $77.01 | $80.50 | +0.60% | 2,223,207 |
| Mar 10, 2026 | $81.50 | $82.22 | $79.75 | $80.02 | -2.19% | 3,305,040 |
| Mar 9, 2026 | $77.91 | $81.88 | $76.27 | $81.81 | +4.10% | 2,678,715 |
| Mar 6, 2026 | $76.66 | $78.91 | $74.80 | $78.59 | -0.98% | 3,196,102 |
| Mar 5, 2026 | $79.54 | $81.84 | $77.68 | $79.37 | -0.19% | 3,092,049 |
| Mar 4, 2026 | $76.88 | $79.69 | $76.00 | $79.52 | +3.18% | 2,308,337 |
| Mar 3, 2026 | $77.60 | $77.80 | $74.81 | $77.07 | -1.81% | 3,757,939 |
| Mar 2, 2026 | $81.00 | $81.17 | $77.87 | $78.49 | -4.83% | 5,061,892 |
| Feb 27, 2026 | $82.37 | $82.55 | $78.02 | $82.47 | -2.68% | 3,881,426 |
| Feb 26, 2026 | $85.01 | $85.75 | $79.54 | $84.74 | -1.09% | 6,898,274 |
| Feb 25, 2026 | $78.55 | $86.48 | $77.22 | $85.67 | +26.36% | 17,766,970 |
| Feb 24, 2026 | $67.19 | $69.50 | $66.15 | $67.80 | -0.80% | 4,816,242 |
| Feb 23, 2026 | $69.22 | $70.64 | $67.73 | $68.35 | -2.51% | 3,903,415 |
| Feb 20, 2026 | $68.12 | $70.16 | $67.25 | $70.11 | +2.44% | 2,755,113 |
| Feb 19, 2026 | $66.73 | $68.50 | $66.25 | $68.44 | +1.05% | 3,231,282 |
| Feb 18, 2026 | $65.98 | $69.06 | $65.65 | $67.73 | +6.98% | 3,338,459 |
| Feb 17, 2026 | $64.14 | $64.69 | $61.19 | $63.31 | -0.30% | 3,186,100 |
| Feb 13, 2026 | $64.65 | $66.10 | $62.83 | $63.50 | -0.17% | 2,956,291 |
| Feb 12, 2026 | $68.54 | $69.30 | $63.20 | $63.61 | -5.58% | 2,407,517 |
| Feb 11, 2026 | $69.99 | $71.24 | $67.04 | $67.37 | -2.26% | 2,601,374 |
| Feb 10, 2026 | $72.45 | $72.86 | $68.81 | $68.93 | -4.90% | 2,519,193 |
| Feb 9, 2026 | $70.67 | $72.98 | $69.01 | $72.48 | +3.60% | 3,547,159 |
| Feb 6, 2026 | $65.09 | $70.35 | $64.56 | $69.96 | +8.38% | 4,810,989 |
| Feb 5, 2026 | $65.71 | $66.23 | $63.20 | $64.55 | -1.31% | 3,114,831 |
| Feb 4, 2026 | $59.45 | $65.53 | $59.45 | $65.41 | +7.42% | 4,298,358 |
| Feb 3, 2026 | $59.55 | $61.19 | $58.25 | $60.89 | +2.16% | 3,035,014 |
| Feb 2, 2026 | $60.03 | $60.88 | $59.00 | $59.60 | -1.68% | 3,500,518 |
| Jan 30, 2026 | $62.45 | $62.97 | $60.53 | $60.62 | -3.82% | 2,881,664 |
| Jan 29, 2026 | $62.19 | $63.37 | $61.04 | $63.03 | +0.53% | 2,830,153 |
| Jan 28, 2026 | $64.40 | $65.35 | $62.63 | $62.70 | +0.59% | 2,746,805 |
| Jan 27, 2026 | $62.50 | $62.83 | $60.82 | $62.33 | -0.35% | 2,621,976 |
| Jan 26, 2026 | $65.63 | $65.63 | $62.07 | $62.55 | -5.68% | 4,183,566 |
| Jan 23, 2026 | $66.94 | $67.90 | $65.51 | $66.32 | +0.35% | 2,764,131 |
| Jan 22, 2026 | $67.60 | $68.39 | $65.77 | $66.09 | -1.24% | 3,507,244 |
| Jan 21, 2026 | $69.59 | $69.69 | $65.18 | $66.92 | -3.08% | 5,001,216 |
| Jan 20, 2026 | $70.00 | $72.60 | $68.83 | $69.05 | -4.22% | 5,398,406 |
| Jan 16, 2026 | $71.97 | $72.18 | $70.67 | $72.09 | +0.12% | 2,130,431 |
| Jan 15, 2026 | $70.61 | $72.88 | $69.52 | $72.00 | +2.03% | 2,917,586 |
| Jan 14, 2026 | $67.96 | $70.60 | $67.45 | $70.57 | +2.99% | 2,531,007 |
| Jan 13, 2026 | $70.05 | $70.29 | $68.17 | $68.52 | -3.08% | 3,206,503 |
| Jan 12, 2026 | $71.10 | $71.60 | $69.47 | $70.70 | -0.23% | 4,281,611 |
| Jan 9, 2026 | $70.98 | $72.11 | $69.75 | $70.86 | +1.81% | 3,308,966 |
| Jan 8, 2026 | $67.55 | $70.05 | $67.13 | $69.60 | +2.50% | 3,617,024 |
| Jan 7, 2026 | $68.00 | $68.95 | $67.13 | $67.90 | +1.18% | 3,505,546 |
| Jan 6, 2026 | $64.62 | $68.26 | $64.25 | $67.11 | +5.72% | 5,741,064 |
| Jan 5, 2026 | $61.55 | $65.45 | $61.55 | $63.48 | +4.84% | 6,339,227 |
| Jan 2, 2026 | $58.94 | $61.11 | $58.57 | $60.55 | +3.17% | 4,237,707 |
| Dec 31, 2025 | $58.34 | $59.27 | $58.05 | $58.69 | +0.60% | 2,877,310 |
| Dec 30, 2025 | $59.76 | $59.88 | $58.32 | $58.34 | -2.70% | 3,395,224 |
| Dec 29, 2025 | $60.00 | $60.20 | $58.80 | $59.96 | -0.32% | 3,775,410 |
| Dec 26, 2025 | $61.50 | $61.57 | $59.71 | $60.15 | -2.54% | 2,963,534 |
| Dec 24, 2025 | $59.35 | $62.16 | $59.08 | $61.72 | +3.99% | 2,857,886 |
| Dec 23, 2025 | $57.28 | $59.38 | $57.00 | $59.35 | +2.26% | 2,723,355 |
| Dec 22, 2025 | $57.14 | $58.47 | $57.00 | $58.04 | +1.99% | 2,937,507 |
| Dec 19, 2025 | $56.01 | $57.27 | $54.70 | $56.91 | +1.55% | 4,725,615 |
| Dec 18, 2025 | $54.80 | $57.16 | $54.39 | $56.04 | +5.50% | 5,118,549 |
| Dec 17, 2025 | $52.07 | $54.53 | $52.01 | $53.12 | +0.76% | 2,930,748 |
| Dec 16, 2025 | $52.17 | $53.97 | $52.00 | $52.72 | +1.54% | 2,336,182 |
| Dec 15, 2025 | $52.76 | $53.48 | $51.52 | $51.92 | -2.31% | 2,920,508 |
| Dec 12, 2025 | $53.48 | $55.60 | $52.94 | $53.15 | +0.95% | 4,228,378 |
| Dec 11, 2025 | $53.52 | $54.60 | $52.49 | $52.65 | -0.83% | 2,702,278 |
| Dec 10, 2025 | $52.98 | $53.30 | $51.21 | $53.09 | +0.36% | 3,344,643 |
| Dec 9, 2025 | $53.35 | $53.93 | $52.82 | $52.90 | -1.76% | 3,042,450 |
| Dec 8, 2025 | $53.54 | $53.98 | $52.62 | $53.85 | +0.90% | 2,482,139 |
| Dec 5, 2025 | $54.33 | $54.58 | $52.59 | $53.37 | -2.04% | 3,448,034 |
| Dec 4, 2025 | $55.35 | $55.87 | $54.07 | $54.48 | -0.02% | 2,836,085 |
| Dec 3, 2025 | $52.89 | $55.71 | $52.75 | $54.49 | +3.34% | 5,319,458 |
| Dec 2, 2025 | $51.60 | $53.36 | $51.46 | $52.73 | +3.37% | 4,573,129 |
| Dec 1, 2025 | $48.86 | $52.28 | $48.76 | $51.01 | +4.34% | 7,620,117 |
| Nov 28, 2025 | $50.05 | $50.42 | $48.84 | $48.89 | -1.53% | 1,318,588 |
| Nov 26, 2025 | $49.00 | $51.15 | $48.70 | $49.65 | +2.27% | 4,609,349 |
| Nov 25, 2025 | $46.81 | $48.65 | $46.26 | $48.55 | +3.74% | 3,571,652 |
| Nov 24, 2025 | $48.50 | $49.14 | $46.49 | $46.80 | -4.33% | 4,668,874 |
| Nov 21, 2025 | $44.47 | $50.07 | $43.87 | $48.92 | +12.23% | 9,216,121 |
| Nov 20, 2025 | $46.16 | $46.38 | $43.41 | $43.59 | -4.13% | 5,258,744 |
| Nov 19, 2025 | $45.74 | $46.21 | $44.74 | $45.47 | +0.93% | 3,097,458 |
| Nov 18, 2025 | $45.16 | $45.90 | $44.26 | $45.05 | -0.40% | 4,293,134 |
| Nov 17, 2025 | $47.00 | $47.00 | $44.71 | $45.23 | -4.21% | 4,509,794 |
| Nov 14, 2025 | $47.16 | $48.20 | $46.21 | $47.22 | -2.03% | 3,623,648 |
| Nov 13, 2025 | $49.00 | $50.09 | $47.61 | $48.20 | -1.13% | 3,273,884 |
| Nov 12, 2025 | $50.51 | $50.70 | $48.23 | $48.75 | -1.02% | 4,023,758 |
| Nov 11, 2025 | $49.39 | $49.47 | $47.56 | $49.25 | -0.83% | 3,114,420 |
| Nov 10, 2025 | $49.30 | $50.28 | $48.16 | $49.66 | +2.10% | 4,364,860 |
| Nov 7, 2025 | $45.80 | $49.16 | $45.57 | $48.64 | +4.40% | 5,612,807 |
| Nov 6, 2025 | $50.20 | $50.35 | $46.57 | $46.59 | -7.50% | 6,045,004 |
| Nov 5, 2025 | $51.26 | $54.54 | $49.62 | $50.37 | -2.57% | 12,518,150 |
| Nov 4, 2025 | $52.00 | $53.76 | $51.33 | $51.70 | -1.73% | 7,681,465 |
| Nov 3, 2025 | $53.10 | $53.39 | $51.37 | $52.61 | -2.08% | 6,010,903 |
| Oct 31, 2025 | $54.01 | $54.79 | $52.80 | $53.73 | +0.06% | 4,876,040 |
| Oct 30, 2025 | $54.93 | $56.02 | $53.32 | $53.70 | -11.20% | 10,667,740 |
| Oct 29, 2025 | $61.50 | $62.25 | $59.90 | $60.47 | -2.69% | 5,538,462 |
| Oct 28, 2025 | $62.97 | $63.15 | $61.65 | $62.14 | -1.27% | 2,449,532 |
| Oct 27, 2025 | $63.80 | $63.87 | $61.86 | $62.94 | -1.04% | 3,190,563 |
| Oct 24, 2025 | $65.24 | $65.77 | $63.54 | $63.60 | -0.97% | 1,898,281 |
| Oct 23, 2025 | $64.08 | $64.91 | $63.52 | $64.22 | -0.20% | 2,142,563 |
| Oct 22, 2025 | $65.87 | $66.35 | $63.50 | $64.35 | -1.71% | 2,026,633 |
| Oct 21, 2025 | $62.21 | $66.10 | $62.04 | $65.47 | +5.11% | 3,023,286 |
| Oct 20, 2025 | $62.81 | $64.39 | $62.28 | $62.29 | – | 2,097,907 |
Seasonality
CAVA return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.6% | 10.4% | 3.0% | 8.4% | -0.1% | 1.6% | 4.5% | -2.3% | -12.7% | 2.1% | 1.4% | 8.8% |
| Months up | 3 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 1 of 3 | 3 of 3 | 2 of 4 | 2 of 4 | 1 of 4 | 3 of 4 | 2 of 3 | 2 of 3 |
| 2026 | 3.3% | 36.0% | -1.9% | 15.5% | -16.9% | 1.1% | -16.9% | 0.8% | -17.7% | 8.6% | ||
| 2025 | 19.7% | -29.6% | -9.1% | 7.0% | -12.1% | 3.6% | 4.5% | -23.2% | -10.6% | -11.1% | -9.0% | 20.0% |
| 2024 | 8.9% | 24.8% | 19.9% | 2.7% | 28.6% | 0.2% | -9.2% | 35.4% | 8.6% | 7.8% | 5.5% | -19.9% |
| 2023 | 39.5% | -22.2% | -31.0% | 3.1% | 7.7% | 26.4% |