CAVA Group, Inc. (CAVA) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Up 5.4% at the close — one of the day's strongest moves. (as of 2026-11-09)
Trend: CAVA Group, Inc. trades 12.1% above its 50-day and 12.6% below its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

CAVA Group runs a chain of restaurants under its own brand across the United States and also sells its dips, spreads and dressings through grocery stores. It operates counter, online and mobile ordering channels of its own.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CAVA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	61.69	61.92	59.93	60.39	-3.14%	2,068,566
2026-11-09	60.00	62.81	59.22	62.35	+5.41%	3,189,700
2026-11-06	59.63	60.00	56.27	59.15	-1.43%	4,412,600
2026-11-05	56.50	60.06	53.50	60.01	-3.18%	8,872,200
2026-11-04	62.00	65.38	61.50	61.98	+2.77%	7,308,100
2026-11-03	61.91	62.25	59.29	60.31	-2.80%	3,055,100
2026-11-02	59.53	62.95	59.00	62.05	+5.64%	3,902,900
2026-10-30	59.21	60.33	58.09	58.74	-0.79%	2,330,900
2026-10-29	56.26	59.82	55.91	59.21	+9.14%	3,462,900
2026-10-28	52.04	56.74	52.04	54.25	+4.61%	3,404,700
2026-10-27	51.53	52.04	50.49	51.86	+0.64%	2,748,000
2026-10-26	53.86	53.86	50.33	51.53	-3.65%	3,109,700
2026-10-23	53.77	54.89	52.93	53.48	-2.19%	2,516,600
2026-10-22	53.85	55.84	53.36	54.68	-0.58%	2,771,200
2026-10-21	57.00	57.48	54.53	55.00	-4.26%	2,146,000
2026-10-20	58.31	58.60	56.92	57.45	-0.78%	2,762,946
2026-10-19	56.80	58.25	55.83	57.90	+1.14%	2,310,380
2026-10-16	55.60	58.54	55.60	57.25	+3.34%	4,244,500
2026-10-15	52.36	55.53	52.05	55.40	+7.39%	3,995,400
2026-10-14	52.38	52.90	51.01	51.59	-2.62%	2,370,900
2026-10-13	52.54	53.24	51.89	52.98	+0.80%	2,134,400
2026-10-12	52.70	53.00	50.67	52.56	-2.01%	2,867,200
2026-10-09	53.90	54.17	53.26	53.64	-1.23%	1,663,600
2026-10-08	53.33	54.74	52.15	54.31	+4.30%	4,315,200
2026-10-07	51.80	52.55	51.50	52.07	-1.08%	1,862,700
2026-10-06	54.25	54.68	52.13	52.64	-2.70%	4,102,600
2026-10-05	54.45	54.86	52.10	54.10	-0.57%	3,412,900
2026-10-02	55.06	55.46	53.74	54.41	+0.02%	2,826,500
2026-10-01	54.32	55.20	53.65	54.40	+0.55%	3,846,600
2026-09-30	53.67	54.99	52.92	54.10	+1.81%	3,717,900
2026-09-29	52.26	53.29	51.65	53.14	+3.02%	3,754,500
2026-09-28	51.01	52.81	51.01	51.58	+0.00%	2,905,200
2026-09-25	53.98	54.65	51.46	51.58	-3.61%	3,497,100
2026-09-24	52.70	53.60	52.48	53.51	+0.77%	1,964,100
2026-09-23	52.04	53.52	51.76	53.10	+0.84%	3,227,100
2026-09-22	52.81	55.41	52.66	52.66	+1.27%	4,891,277
2026-09-21	51.88	52.39	50.80	52.00	+0.70%	3,948,142
2026-09-18	52.05	52.71	50.92	51.64	+0.84%	6,004,300
2026-09-17	51.31	51.87	50.15	51.21	+2.91%	3,598,400
2026-09-16	50.89	51.65	49.67	49.76	-0.46%	6,038,200
2026-09-15	54.20	54.34	49.72	49.99	-8.93%	7,392,700
2026-09-14	55.25	56.25	54.29	54.89	-1.77%	4,066,000
2026-09-11	54.81	56.14	54.70	55.88	+3.48%	2,854,700
2026-09-10	55.99	55.99	53.91	54.00	-4.44%	4,249,600
2026-09-09	59.65	59.85	56.43	56.51	-6.04%	4,153,900
2026-09-08	61.19	61.22	59.34	60.14	-1.02%	2,885,100
2026-09-04	61.24	61.57	60.40	60.76	-1.48%	1,965,300
2026-09-03	62.95	63.19	60.82	61.67	-0.19%	1,803,900
2026-09-02	61.00	62.45	60.75	61.79	+1.16%	2,228,100
2026-09-01	65.00	65.25	61.00	61.08	-7.10%	3,304,200
2026-08-31	66.60	68.29	65.43	65.75	-1.78%	1,734,900
2026-08-28	67.00	68.50	66.30	66.94	-0.01%	1,496,300
2026-08-27	67.72	67.75	66.16	66.95	-1.21%	1,756,400
2026-08-26	69.00	69.60	67.21	67.77	-2.19%	1,797,700
2026-08-25	71.96	72.22	69.14	69.29	-3.67%	1,778,800
2026-08-24	74.00	74.47	71.74	71.93	-2.31%	3,365,500
2026-08-21	72.33	74.14	71.84	73.63	+2.22%	2,047,500
2026-08-20	71.07	72.95	70.52	72.03	+0.64%	2,060,000
2026-08-19	69.60	73.58	69.59	71.57	+4.88%	2,368,100
2026-08-18	70.45	70.69	68.01	68.24	-3.91%	2,116,600
2026-08-17	73.30	73.36	69.71	71.02	-4.57%	2,822,700
2026-08-14	73.25	75.65	72.86	74.42	+3.10%	3,593,900
2026-08-13	70.69	73.38	70.08	72.18	+3.90%	4,757,800
2026-08-12	69.46	71.70	67.03	69.47	+14.24%	11,646,800
2026-08-11	61.48	62.62	60.15	60.81	-1.25%	6,764,945
2026-08-10	62.00	62.70	60.21	61.58	-1.35%	4,063,162
2026-08-07	62.00	64.37	61.49	62.42	+0.31%	2,499,100
2026-08-06	64.99	64.99	62.18	62.23	-5.95%	3,762,500
2026-08-05	63.91	67.27	63.35	66.17	+4.30%	2,700,700
2026-08-04	64.15	66.06	63.13	63.44	-1.60%	3,415,400
2026-08-03	65.68	67.32	64.14	64.47	-1.17%	3,387,300
2026-07-31	65.62	66.62	65.11	65.23	-1.82%	2,155,200
2026-07-30	67.89	68.88	65.20	66.44	+1.65%	3,085,800
2026-07-29	65.08	67.23	64.50	65.36	+0.55%	3,036,300
2026-07-28	63.57	65.50	62.50	65.00	+0.71%	3,897,600
2026-07-27	63.22	64.94	61.74	64.54	+4.08%	4,460,200
2026-07-24	63.04	64.91	61.30	62.01	-1.90%	2,569,500
2026-07-23	61.00	63.28	60.89	63.21	+1.38%	3,937,900
2026-07-22	63.43	65.10	61.46	62.35	-2.10%	5,450,300
2026-07-21	62.30	64.73	61.86	63.69	+0.28%	3,952,400
2026-07-20	68.29	68.81	63.30	63.51	-7.76%	4,404,500
2026-07-17	68.65	71.35	68.19	68.85	+1.10%	2,431,900
2026-07-16	68.51	69.87	65.96	68.10	-2.23%	3,300,300
2026-07-15	71.60	74.41	69.55	69.65	-0.46%	3,417,200
2026-07-14	72.78	73.25	69.63	69.97	-3.54%	3,121,000
2026-07-13	72.55	73.20	70.97	72.54	+0.50%	3,419,400
2026-07-10	68.20	72.36	68.06	72.18	+5.84%	2,699,600
2026-07-09	67.48	69.41	66.61	68.20	+0.90%	2,353,100
2026-07-08	69.24	69.25	66.22	67.59	-3.08%	4,080,900
2026-07-07	71.48	72.55	68.77	69.74	-3.02%	2,884,500
2026-07-06	75.73	76.65	71.61	71.91	-6.46%	3,661,400
2026-07-02	79.66	79.75	75.74	76.88	-3.63%	2,310,600
2026-07-01	78.54	79.93	76.33	79.78	+1.66%	2,523,600
2026-06-30	82.50	82.86	78.17	78.48	-4.14%	2,091,000
2026-06-29	84.50	84.74	80.80	81.87	-1.83%	3,600,400
2026-06-26	81.21	85.73	80.80	83.40	+0.12%	2,163,900
2026-06-25	83.02	85.01	82.90	83.30	+1.29%	3,054,300
2026-06-24	77.56	82.30	76.78	82.24	+6.02%	2,449,600
2026-06-23	80.58	81.30	77.50	77.57	-4.09%	4,384,700
2026-06-22	88.70	88.70	80.85	80.88	-9.31%	2,688,700
2026-06-18	89.37	90.62	88.00	89.18	+1.28%	3,160,700
2026-06-17	87.22	90.50	86.01	88.05	+0.86%	2,657,700
2026-06-16	88.30	89.89	86.99	87.30	-2.48%	2,918,643
2026-06-15	90.17	91.63	88.05	89.52	-1.62%	4,752,950
2026-06-12	89.00	92.31	88.96	90.99	+3.10%	3,206,500
2026-06-11	81.85	88.50	79.80	88.25	+8.20%	3,629,000
2026-06-10	77.97	82.57	77.15	81.56	+6.92%	3,886,600
2026-06-09	74.00	77.20	73.36	76.28	+3.61%	3,478,800
2026-06-08	73.00	75.31	72.33	73.62	+1.40%	2,007,900
2026-06-05	71.50	73.36	71.20	72.60	+1.18%	1,918,300
2026-06-04	71.33	74.24	70.88	71.75	+0.59%	3,103,700
2026-06-03	71.00	71.65	69.33	71.33	-1.53%	2,891,300
2026-06-02	73.79	73.92	71.86	72.44	-2.99%	2,102,300
2026-06-01	77.00	77.89	73.58	74.67	-3.85%	2,922,600
2026-05-29	79.95	80.48	77.18	77.66	-0.69%	2,932,900
2026-05-28	81.25	82.02	77.13	78.20	-4.87%	3,300,100
2026-05-27	81.27	85.56	81.27	82.20	+2.34%	2,801,400
2026-05-26	80.36	81.06	78.78	80.32	-0.12%	2,364,000
2026-05-22	82.50	84.25	80.16	80.42	-1.05%	2,144,800
2026-05-21	79.60	81.99	76.06	81.27	+0.92%	3,414,500
2026-05-20	86.88	88.88	79.50	80.53	+3.08%	11,328,500
2026-05-19	79.46	79.71	76.88	78.12	-2.22%	7,581,100
2026-05-18	77.22	80.97	76.88	79.89	+3.93%	4,119,700
2026-05-15	75.44	77.88	75.07	76.87	+1.03%	1,940,100
2026-05-14	72.51	77.26	72.50	76.09	+5.24%	2,355,800
2026-05-13	76.87	77.61	72.05	72.30	-6.32%	3,154,000
2026-05-12	79.45	79.64	76.51	77.18	-3.51%	3,558,000
2026-05-11	78.89	80.87	78.49	79.99	+0.74%	3,713,500
2026-05-08	85.31	85.31	79.06	79.40	-6.00%	4,022,000
2026-05-07	86.53	86.53	81.90	84.47	-5.63%	4,948,400
2026-05-06	92.05	92.53	88.00	89.51	-0.92%	2,085,500
2026-05-05	89.60	90.64	89.14	90.34	+1.29%	1,369,700
2026-05-04	91.60	93.02	89.08	89.19	-1.97%	1,846,700
2026-05-01	93.96	96.19	90.50	90.98	-2.60%	2,653,100
2026-04-30	92.52	94.50	91.22	93.41	+2.52%	2,425,100
2026-04-29	90.47	93.49	90.42	91.11	+0.08%	1,891,500
2026-04-28	92.50	94.34	89.58	91.04	-3.39%	3,064,200
2026-04-27	94.75	95.68	92.42	94.23	-1.52%	1,625,900
2026-04-24	94.41	96.80	93.59	95.68	+2.76%	2,453,300
2026-04-23	95.30	96.57	92.84	93.11	-3.76%	3,280,200
2026-04-22	97.14	98.55	95.09	96.75	+0.50%	2,966,600
2026-04-21	96.25	98.79	93.92	96.27	-1.15%	2,485,000
2026-04-20	95.89	97.85	94.51	97.39	+2.75%	3,090,200
2026-04-17	92.92	96.70	92.50	94.78	+3.88%	3,520,400
2026-04-16	88.97	91.56	88.22	91.24	+3.17%	3,178,500
2026-04-15	88.59	90.25	87.50	88.44	+0.29%	2,011,500
2026-04-14	84.50	88.56	84.50	88.18	+4.71%	2,670,600
2026-04-13	85.40	85.67	83.28	84.21	-0.86%	1,803,800
2026-04-10	87.14	87.82	84.52	84.94	-1.40%	2,067,500
2026-04-09	85.80	87.32	84.55	86.15	-0.07%	1,787,500
2026-04-08	88.04	90.48	86.20	86.21	+3.34%	2,781,200
2026-04-07	82.65	83.84	80.58	83.42	+1.57%	1,772,100
2026-04-06	78.52	82.59	78.25	82.13	+3.14%	1,892,400
2026-04-02	77.71	81.37	77.20	79.63	-0.64%	2,808,200
2026-04-01	82.26	83.44	79.00	80.14	-0.94%	2,382,500
2026-03-31	79.27	81.74	77.99	80.90	+5.15%	2,762,700
2026-03-30	75.28	79.04	75.00	76.94	+2.02%	2,717,500
2026-03-27	77.72	78.02	72.63	75.42	-4.41%	3,857,065
2026-03-26	80.93	82.87	78.73	78.90	-1.73%	2,872,792
2026-03-25	86.41	87.00	79.10	80.29	-4.90%	4,988,583
2026-03-24	86.01	86.67	84.17	84.43	-3.03%	2,699,113
2026-03-23	86.30	90.68	86.01	87.07	+3.32%	2,697,820
2026-03-20	87.18	87.87	83.19	84.27	-3.85%	3,253,711
2026-03-19	87.53	89.71	84.17	87.64	-1.45%	3,282,148
2026-03-18	89.90	91.83	88.84	88.93	-1.76%	3,019,616
2026-03-17	87.50	91.31	87.39	90.52	+3.75%	3,811,342
2026-03-16	82.38	87.76	82.25	87.25	+6.40%	3,933,412
2026-03-13	81.13	83.34	80.68	82.00	+2.05%	2,319,055
2026-03-12	80.19	82.07	79.01	80.35	-0.19%	2,447,469
2026-03-11	80.02	80.75	77.01	80.50	+0.60%	2,223,207
2026-03-10	81.50	82.22	79.75	80.02	-2.19%	3,305,040
2026-03-09	77.91	81.88	76.27	81.81	+4.10%	2,678,715
2026-03-06	76.66	78.91	74.80	78.59	-0.98%	3,196,102
2026-03-05	79.54	81.83	77.67	79.37	-0.19%	3,092,049
2026-03-04	76.88	79.69	76.00	79.52	+3.18%	2,308,337
2026-03-03	77.59	77.80	74.81	77.07	-1.81%	3,757,939
2026-03-02	81.00	81.17	77.86	78.49	-4.83%	5,061,892
2026-02-27	82.37	82.55	78.02	82.47	-2.68%	3,881,426
2026-02-26	85.01	85.75	79.54	84.74	-1.09%	6,898,274
2026-02-25	78.55	86.48	77.22	85.67	+26.36%	17,766,971
2026-02-24	67.19	69.50	66.15	67.80	-0.80%	4,816,242
2026-02-23	69.22	70.64	67.72	68.35	-2.51%	3,903,415
2026-02-20	68.12	70.16	67.25	70.11	+2.44%	2,755,113
2026-02-19	66.73	68.50	66.25	68.44	+1.05%	3,231,282
2026-02-18	65.98	69.06	65.65	67.73	+6.98%	3,338,459
2026-02-17	64.14	64.69	61.19	63.31	-0.30%	3,186,100
2026-02-13	64.65	66.10	62.83	63.50	-0.17%	2,956,291
2026-02-12	68.54	69.30	63.20	63.61	-5.58%	2,407,517
2026-02-11	69.99	71.23	67.04	67.37	-2.26%	2,601,374
2026-02-10	72.45	72.86	68.81	68.93	-4.90%	2,519,193
2026-02-09	70.67	72.98	69.01	72.48	+3.60%	3,547,159
2026-02-06	65.08	70.35	64.56	69.96	+8.38%	4,810,989
2026-02-05	65.71	66.23	63.20	64.55	-1.31%	3,114,831
2026-02-04	59.45	65.53	59.45	65.41	+7.42%	4,298,358
2026-02-03	59.55	61.19	58.25	60.89	+2.16%	3,035,014
2026-02-02	60.03	60.88	59.00	59.60	-1.68%	3,500,518
2026-01-30	62.45	62.97	60.53	60.62	-3.82%	2,881,664
2026-01-29	62.19	63.37	61.04	63.03	+0.53%	2,830,153
2026-01-28	64.39	65.35	62.63	62.70	+0.59%	2,746,805
2026-01-27	62.50	62.83	60.82	62.33	-0.35%	2,621,976
2026-01-26	65.63	65.63	62.07	62.55	-5.68%	4,183,566
2026-01-23	66.94	67.90	65.51	66.32	+0.35%	2,764,131
2026-01-22	67.60	68.39	65.77	66.09	-1.24%	3,507,244
2026-01-21	69.59	69.69	65.18	66.92	-3.08%	5,001,216
2026-01-20	70.00	72.60	68.83	69.05	-4.22%	5,398,406
2026-01-16	71.97	72.17	70.67	72.09	+0.12%	2,130,431
2026-01-15	70.61	72.88	69.52	72.00	+2.03%	2,917,586
2026-01-14	67.96	70.60	67.45	70.57	+2.99%	2,531,007
2026-01-13	70.05	70.29	68.17	68.52	-3.08%	3,206,503
2026-01-12	71.10	71.60	69.47	70.70	-0.23%	4,281,611
2026-01-09	70.98	72.11	69.75	70.86	+1.81%	3,308,966
2026-01-08	67.55	70.05	67.13	69.60	+2.50%	3,617,024
2026-01-07	68.00	68.95	67.13	67.90	+1.18%	3,505,546
2026-01-06	64.62	68.26	64.25	67.11	+5.72%	5,741,064
2026-01-05	61.55	65.45	61.55	63.48	+4.84%	6,339,227
2026-01-02	58.94	61.11	58.57	60.55	+3.17%	4,237,707
2025-12-31	58.34	59.27	58.05	58.69	+0.60%	2,877,310
2025-12-30	59.76	59.88	58.31	58.34	-2.70%	3,395,224
2025-12-29	60.00	60.20	58.80	59.96	-0.32%	3,775,410
2025-12-26	61.50	61.57	59.71	60.15	-2.54%	2,963,534
2025-12-24	59.35	62.16	59.08	61.72	+3.99%	2,857,886
2025-12-23	57.28	59.38	57.00	59.35	+2.26%	2,723,355
2025-12-22	57.14	58.47	57.00	58.04	+1.99%	2,937,507
2025-12-19	56.01	57.27	54.70	56.91	+1.55%	4,725,615
2025-12-18	54.80	57.16	54.39	56.04	+5.50%	5,118,549
2025-12-17	52.07	54.53	52.01	53.12	+0.76%	2,930,748
2025-12-16	52.17	53.97	52.00	52.72	+1.54%	2,336,182
2025-12-15	52.76	53.48	51.52	51.92	-2.31%	2,920,508
2025-12-12	53.48	55.60	52.94	53.15	+0.95%	4,228,378
2025-12-11	53.52	54.60	52.49	52.65	-0.83%	2,702,278
2025-12-10	52.98	53.30	51.21	53.09	+0.36%	3,344,643
2025-12-09	53.35	53.93	52.82	52.90	-1.76%	3,042,450
2025-12-08	53.54	53.98	52.62	53.85	+0.90%	2,482,139
2025-12-05	54.33	54.58	52.59	53.37	-2.04%	3,448,034
2025-12-04	55.35	55.87	54.07	54.48	-0.02%	2,836,085
2025-12-03	52.88	55.71	52.75	54.49	+3.34%	5,319,458
2025-12-02	51.60	53.36	51.46	52.73	+3.37%	4,573,129
2025-12-01	48.86	52.28	48.76	51.01	+4.34%	7,348,620
2025-11-28	50.05	50.42	48.84	48.89	-1.53%	1,318,060
2025-11-26	49.00	51.15	48.70	49.65	+2.27%	4,609,349
2025-11-25	46.81	48.65	46.26	48.55	+3.74%	3,571,652
2025-11-24	48.50	49.14	46.48	46.80	-4.33%	4,668,874
2025-11-21	44.47	50.07	43.87	48.92	+12.23%	9,216,121
2025-11-20	46.16	46.38	43.41	43.59	-4.13%	5,258,744
2025-11-19	45.74	46.21	44.74	45.47	+0.93%	3,097,458
2025-11-18	45.16	45.90	44.26	45.05	-0.40%	4,293,134
2025-11-17	47.00	47.00	44.71	45.23	-4.21%	4,509,794
2025-11-14	47.16	48.20	46.21	47.22	-2.03%	3,623,648
2025-11-13	49.00	50.09	47.61	48.20	-1.13%	3,273,884
2025-11-12	50.51	50.70	48.23	48.75	-1.02%	4,023,758

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.63%). Worst month: Sep (-9.68%). Based on 4 years of daily data (2023–2026).

Jan+10.63%
Feb+8.60%
Mar+7.27%
Apr+9.24%
May+2.85%
Jun+1.93%
Jul+5.43%
Aug-1.24%
Sep-9.68%
Oct+1.52%
Nov+2.17%
Dec+4.60%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is CAVA Group, Inc.'s (CAVA) latest close?

60.39 on 2026-11-10, from the Closelook data lake's daily price record.

What is CAVA's 52-week high and low?

98.79 high and 43.41 low over the trailing 52 weeks, as of 2026-11-10.

What is CAVA Group, Inc.'s strongest and weakest month historically?

Historically, CAVA's strongest calendar month has been Jan (average +10.63%) and its weakest Sep (average -9.68%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 855 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CAVA?

Up 5.4% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.

Is CAVA above its 50-day and 200-day moving averages?

CAVA Group, Inc. trades 12.1% above its 50-day and 12.6% below its 200-day moving average (9.7% above its 20-day). As of 2026-11-09.