The highest closing price for CAVA (CAVA) last month was $93.16, on April 28. It was up 7.2% for the month. The latest price is $99.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $88.29 | $92.66 | $87.35 | $92.43 | 2,240,918 |
April 29 2025 | $92.98 | $93.34 | $90.07 | $91.91 | 2,345,814 |
April 28 2025 | $91.28 | $93.95 | $90.80 | $93.16 | 2,646,830 |
April 25 2025 | $91.13 | $91.95 | $90.15 | $90.80 | 1,878,180 |
April 24 2025 | $86.55 | $91.49 | $86.03 | $91.02 | 1,970,106 |
April 23 2025 | $88.00 | $90.90 | $85.75 | $86.45 | 3,073,918 |
April 22 2025 | $81.56 | $82.82 | $80.00 | $81.30 | 2,406,116 |
April 21 2025 | $84.80 | $84.89 | $78.03 | $80.37 | 3,563,354 |
April 17 2025 | $85.79 | $86.36 | $83.42 | $86.00 | 1,917,132 |
April 16 2025 | $86.50 | $87.57 | $83.35 | $85.56 | 1,924,646 |
April 15 2025 | $89.13 | $90.42 | $86.97 | $88.33 | 1,945,390 |
April 14 2025 | $92.49 | $93.25 | $87.51 | $89.04 | 2,078,940 |
April 11 2025 | $88.83 | $90.11 | $85.80 | $90.07 | 1,752,137 |
April 10 2025 | $89.00 | $89.43 | $84.00 | $88.77 | 3,267,816 |
April 09 2025 | $79.01 | $93.41 | $78.75 | $91.95 | 6,259,207 |
April 08 2025 | $84.57 | $85.46 | $76.91 | $78.46 | 3,271,288 |
April 07 2025 | $70.90 | $84.99 | $70.00 | $79.30 | 5,948,177 |
April 04 2025 | $80.00 | $80.15 | $72.91 | $75.19 | 8,164,014 |
April 03 2025 | $83.57 | $85.19 | $81.10 | $84.18 | 3,827,437 |
April 02 2025 | $85.11 | $91.62 | $84.58 | $90.35 | 3,034,594 |
April 01 2025 | $86.24 | $87.80 | $84.94 | $87.20 | 2,586,745 |
Daily pricing data for CAVA dates back to 6/15/2023, and may be incomplete.
