The closing price for CAVA (CAVA) in January 2024 was $46.80, on January 31, 2024. It was up 10.3% for the month. The latest price is $61.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $47.60 | $48.27 | $46.56 | $46.80 | 1,257,600 |
January 30 2024 | $47.30 | $47.85 | $46.79 | $47.69 | 853,500 |
January 29 2024 | $45.78 | $47.64 | $45.71 | $47.64 | 1,392,000 |
January 26 2024 | $46.14 | $46.49 | $44.80 | $45.80 | 1,380,200 |
January 25 2024 | $48.00 | $48.32 | $45.44 | $45.89 | 1,836,500 |
January 24 2024 | $47.79 | $48.69 | $47.49 | $47.84 | 1,652,900 |
January 23 2024 | $48.05 | $48.21 | $46.77 | $47.30 | 1,323,100 |
January 22 2024 | $46.45 | $47.94 | $46.42 | $47.86 | 1,422,100 |
January 19 2024 | $45.94 | $46.51 | $45.16 | $46.25 | 1,576,500 |
January 18 2024 | $44.62 | $45.56 | $43.51 | $45.47 | 1,741,400 |
January 17 2024 | $43.16 | $45.37 | $42.72 | $43.97 | 2,521,400 |
January 16 2024 | $43.30 | $44.23 | $42.65 | $43.70 | 1,360,400 |
January 12 2024 | $43.05 | $43.86 | $42.02 | $42.92 | 1,047,000 |
January 11 2024 | $41.97 | $43.59 | $41.61 | $42.94 | 1,191,000 |
January 10 2024 | $42.29 | $42.66 | $41.56 | $42.27 | 907,900 |
January 09 2024 | $42.20 | $43.21 | $41.84 | $42.52 | 994,200 |
January 08 2024 | $41.01 | $42.85 | $40.05 | $42.56 | 1,491,900 |
January 05 2024 | $40.21 | $42.42 | $39.81 | $41.15 | 1,319,400 |
January 04 2024 | $39.25 | $41.13 | $39.12 | $40.67 | 1,399,700 |
January 03 2024 | $40.23 | $40.72 | $39.05 | $39.47 | 2,616,700 |
January 02 2024 | $42.43 | $42.84 | $40.87 | $40.87 | 2,352,700 |
Daily pricing data for CAVA dates back to 6/15/2023, and may be incomplete.