The closing price for CAVA (CAVA) in 2024 was $112.80, on December 31, 2024. It was up 165.8% for the year. The latest price is $66.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $112.26 | $115.01 | $112.00 | $112.80 | 2,044,800 |
December 30 2024 | $111.78 | $113.52 | $110.60 | $111.52 | 2,050,500 |
December 27 2024 | $115.62 | $115.64 | $112.77 | $114.37 | 1,854,300 |
December 26 2024 | $117.35 | $117.66 | $115.72 | $116.49 | 1,630,100 |
December 24 2024 | $117.40 | $118.70 | $116.80 | $118.52 | 687,600 |
December 23 2024 | $118.89 | $118.89 | $115.89 | $117.84 | 1,635,400 |
December 20 2024 | $114.85 | $120.77 | $114.25 | $119.05 | 2,952,500 |
December 19 2024 | $119.10 | $120.50 | $115.53 | $117.05 | 3,151,200 |
December 18 2024 | $125.00 | $125.34 | $116.11 | $117.20 | 3,289,200 |
December 17 2024 | $125.88 | $126.03 | $123.19 | $123.37 | 1,926,500 |
December 16 2024 | $124.50 | $127.05 | $123.57 | $126.79 | 2,630,000 |
December 13 2024 | $126.16 | $126.65 | $123.15 | $124.05 | 2,470,400 |
December 12 2024 | $126.75 | $128.59 | $125.30 | $125.37 | 1,663,600 |
December 11 2024 | $130.21 | $131.08 | $126.46 | $127.59 | 2,705,000 |
December 10 2024 | $133.51 | $135.26 | $126.14 | $127.39 | 5,425,800 |
December 09 2024 | $148.91 | $149.35 | $132.36 | $132.57 | 7,639,300 |
December 06 2024 | $151.06 | $151.91 | $145.88 | $150.88 | 2,269,800 |
December 05 2024 | $147.00 | $153.34 | $145.65 | $150.50 | 3,344,800 |
December 04 2024 | $143.33 | $147.86 | $142.51 | $147.60 | 2,389,700 |
December 03 2024 | $140.88 | $145.37 | $140.62 | $141.84 | 1,726,300 |
December 02 2024 | $141.07 | $146.60 | $140.65 | $140.85 | 2,724,800 |
November 29 2024 | $141.86 | $143.67 | $140.90 | $140.90 | 1,054,100 |
November 27 2024 | $143.93 | $144.35 | $139.86 | $141.20 | 1,709,600 |
November 26 2024 | $141.16 | $143.90 | $140.57 | $143.52 | 1,931,100 |
November 25 2024 | $148.00 | $148.00 | $140.78 | $142.54 | 3,093,200 |
Daily pricing data for CAVA dates back to 6/15/2023, and may be incomplete.