7,763.25

-20.00

-0.26%

52,995.00

+299.00

+0.57%

29,668.75

-310.75

-1.04%

Russell 2000 Futures

2,852.90

+13.40

+0.47%

5.05

+0.05

+1.04%

17.05

+0.14

+0.83%

4,044.00

-7.60

-0.19%

80,095.45

-1,276.93

-1.57%

Crude Oil Dec 26

101.48

-1.30

-1.26%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Delayed Quote USD

CAVA Group, Inc. (CAVA)

54.25 +2.39 (+4.61%)

At close: October 28 at 4:00:02 PM EDT

54.49 +0.24 (+0.44%)

Pre-Market: 4:03:07 AM EDT

Trade CAVA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	52.04	56.74	52.04	54.25	54.25	3,404,700
Oct 27, 2026	51.53	52.04	50.49	51.86	51.86	2,748,000
Oct 26, 2026	53.86	53.86	50.33	51.53	51.53	3,109,700
Oct 23, 2026	53.77	54.89	52.93	53.48	53.48	2,516,600
Oct 22, 2026	53.85	55.84	53.36	54.68	54.68	2,771,200
Oct 21, 2026	57.00	57.47	54.53	55.00	55.00	2,146,000
Oct 20, 2026	58.31	58.60	56.92	57.45	57.45	2,760,600
Oct 19, 2026	56.80	58.25	55.83	57.90	57.90	2,309,300
Oct 16, 2026	55.60	58.54	55.60	57.25	57.25	4,244,500
Oct 15, 2026	52.36	55.53	52.05	55.40	55.40	3,995,400
Oct 14, 2026	52.38	52.90	51.01	51.59	51.59	2,370,900
Oct 13, 2026	52.54	53.24	51.89	52.98	52.98	2,134,400
Oct 12, 2026	52.70	53.00	50.67	52.56	52.56	2,867,200
Oct 9, 2026	53.90	54.17	53.26	53.64	53.64	1,663,600
Oct 8, 2026	53.33	54.74	52.15	54.31	54.31	4,315,200
Oct 7, 2026	51.80	52.55	51.50	52.07	52.07	1,862,700
Oct 6, 2026	54.25	54.68	52.13	52.64	52.64	4,102,600
Oct 5, 2026	54.45	54.86	52.10	54.10	54.10	3,412,900
Oct 2, 2026	55.06	55.46	53.74	54.41	54.41	2,826,500
Oct 1, 2026	54.32	55.20	53.65	54.40	54.40	3,846,600
Sep 30, 2026	53.67	54.99	52.92	54.10	54.10	3,717,900
Sep 29, 2026	52.26	53.29	51.65	53.14	53.14	3,754,500
Sep 28, 2026	51.01	52.81	51.01	51.58	51.58	2,905,200
Sep 25, 2026	53.98	54.65	51.46	51.58	51.58	3,497,100
Sep 24, 2026	52.70	53.60	52.49	53.51	53.51	1,964,100
Sep 23, 2026	52.04	53.52	51.76	53.10	53.10	3,227,100
Sep 22, 2026	52.81	55.41	52.66	52.66	52.66	4,888,900
Sep 21, 2026	51.88	52.39	50.80	52.00	52.00	3,940,400
Sep 18, 2026	52.06	52.71	50.92	51.64	51.64	6,004,300
Sep 17, 2026	51.31	51.87	50.15	51.21	51.21	3,598,400
Sep 16, 2026	50.89	51.65	49.67	49.76	49.76	6,038,200
Sep 15, 2026	54.20	54.34	49.72	49.99	49.99	7,392,700
Sep 14, 2026	55.25	56.25	54.29	54.89	54.89	4,066,000
Sep 11, 2026	54.81	56.14	54.70	55.88	55.88	2,854,700
Sep 10, 2026	55.99	55.99	53.91	54.00	54.00	4,249,600
Sep 9, 2026	59.65	59.85	56.43	56.51	56.51	4,153,900
Sep 8, 2026	61.19	61.22	59.34	60.14	60.14	2,885,100
Sep 4, 2026	61.24	61.57	60.40	60.76	60.76	1,965,300
Sep 3, 2026	62.95	63.19	60.82	61.67	61.67	1,803,900
Sep 2, 2026	61.00	62.45	60.75	61.79	61.79	2,228,100
Sep 1, 2026	65.00	65.25	61.00	61.08	61.08	3,304,200
Aug 31, 2026	66.60	68.29	65.43	65.75	65.75	1,734,900
Aug 28, 2026	67.00	68.50	66.30	66.94	66.94	1,496,300
Aug 27, 2026	67.72	67.75	66.16	66.95	66.95	1,756,400
Aug 26, 2026	69.00	69.60	67.21	67.77	67.77	1,797,700
Aug 25, 2026	71.96	72.22	69.14	69.29	69.29	1,778,800
Aug 24, 2026	74.00	74.47	71.74	71.93	71.93	3,365,500
Aug 21, 2026	72.33	74.14	71.85	73.63	73.63	2,047,500
Aug 20, 2026	71.07	72.95	70.52	72.03	72.03	2,060,000
Aug 19, 2026	69.60	73.58	69.59	71.57	71.57	2,368,100
Aug 18, 2026	70.45	70.68	68.01	68.24	68.24	2,116,600
Aug 17, 2026	73.30	73.36	69.71	71.02	71.02	2,822,700
Aug 14, 2026	73.25	75.65	72.86	74.42	74.42	3,593,900
Aug 13, 2026	70.69	73.38	70.08	72.18	72.18	4,757,800
Aug 12, 2026	69.46	71.70	67.03	69.47	69.47	11,646,800
Aug 11, 2026	61.48	62.62	60.15	60.81	60.81	6,764,900
Aug 10, 2026	62.00	62.70	60.21	61.58	61.58	4,063,200
Aug 7, 2026	62.00	64.37	61.49	62.42	62.42	2,499,100
Aug 6, 2026	64.99	64.99	62.18	62.23	62.23	3,762,500
Aug 5, 2026	63.91	67.27	63.35	66.17	66.17	2,700,700
Aug 4, 2026	64.15	66.06	63.13	63.44	63.44	3,415,400
Aug 3, 2026	65.68	67.32	64.14	64.47	64.47	3,387,300
Jul 31, 2026	65.62	66.62	65.11	65.23	65.23	2,155,200
Jul 30, 2026	67.89	68.88	65.20	66.44	66.44	3,085,800
Jul 29, 2026	65.08	67.23	64.50	65.36	65.36	3,036,300
Jul 28, 2026	63.57	65.50	62.50	65.00	65.00	3,897,600
Jul 27, 2026	63.22	64.94	61.74	64.54	64.54	4,460,200
Jul 24, 2026	63.04	64.91	61.30	62.01	62.01	2,569,500
Jul 23, 2026	61.00	63.28	60.89	63.21	63.21	3,937,900
Jul 22, 2026	63.43	65.10	61.46	62.35	62.35	5,450,300
Jul 21, 2026	62.30	64.73	61.86	63.69	63.69	3,952,400
Jul 20, 2026	68.29	68.81	63.30	63.51	63.51	4,404,500
Jul 17, 2026	68.65	71.35	68.19	68.85	68.85	2,431,900
Jul 16, 2026	68.51	69.87	65.96	68.10	68.10	3,300,300
Jul 15, 2026	71.60	74.41	69.55	69.65	69.65	3,417,200
Jul 14, 2026	72.78	73.25	69.63	69.97	69.97	3,121,000
Jul 13, 2026	72.55	73.20	70.97	72.54	72.54	3,419,400
Jul 10, 2026	68.20	72.36	68.06	72.18	72.18	2,699,600
Jul 9, 2026	67.48	69.41	66.61	68.20	68.20	2,353,100
Jul 8, 2026	69.24	69.25	66.22	67.59	67.59	4,080,900
Jul 7, 2026	71.48	72.55	68.77	69.74	69.74	2,884,500
Jul 6, 2026	75.73	76.65	71.61	71.91	71.91	3,661,400
Jul 2, 2026	79.66	79.75	75.74	76.88	76.88	2,310,600
Jul 1, 2026	78.54	79.93	76.33	79.78	79.78	2,523,600
Jun 30, 2026	82.50	82.86	78.17	78.48	78.48	2,091,000
Jun 29, 2026	84.50	84.74	80.80	81.87	81.87	3,600,400
Jun 26, 2026	81.21	85.73	80.80	83.40	83.40	2,163,900
Jun 25, 2026	83.02	85.01	82.90	83.30	83.30	3,054,300
Jun 24, 2026	77.56	82.30	76.78	82.24	82.24	2,449,600
Jun 23, 2026	80.58	81.29	77.50	77.57	77.57	4,384,700
Jun 22, 2026	88.70	88.70	80.85	80.88	80.88	2,688,700
Jun 18, 2026	89.37	90.62	88.00	89.18	89.18	3,160,700
Jun 17, 2026	87.22	90.50	86.01	88.05	88.05	2,657,700
Jun 16, 2026	88.30	89.89	86.99	87.30	87.30	2,918,600
Jun 15, 2026	90.17	91.63	88.05	89.52	89.52	4,753,000
Jun 12, 2026	89.00	92.32	88.96	90.99	90.99	3,206,500
Jun 11, 2026	81.85	88.50	79.80	88.25	88.25	3,629,000
Jun 10, 2026	77.97	82.57	77.15	81.56	81.56	3,886,600
Jun 9, 2026	74.00	77.20	73.36	76.28	76.28	3,478,800
Jun 8, 2026	73.00	75.32	72.33	73.62	73.62	2,007,900
Jun 5, 2026	71.50	73.36	71.20	72.60	72.60	1,918,300
Jun 4, 2026	71.33	74.24	70.88	71.75	71.75	3,103,700
Jun 3, 2026	71.00	71.65	69.33	71.33	71.33	2,891,300
Jun 2, 2026	73.79	73.93	71.86	72.44	72.44	2,102,300
Jun 1, 2026	77.00	77.89	73.58	74.67	74.67	2,922,600
May 29, 2026	79.95	80.48	77.18	77.66	77.66	2,932,900
May 28, 2026	81.25	82.02	77.13	78.20	78.20	3,300,100
May 27, 2026	81.27	85.56	81.27	82.20	82.20	2,801,400
May 26, 2026	80.36	81.06	78.78	80.32	80.32	2,364,000
May 22, 2026	82.50	84.25	80.16	80.42	80.42	2,144,800
May 21, 2026	79.60	81.99	76.06	81.27	81.27	3,414,500
May 20, 2026	86.88	88.88	79.50	80.53	80.53	11,328,500
May 19, 2026	79.46	79.71	76.88	78.12	78.12	7,581,100
May 18, 2026	77.22	80.97	76.88	79.89	79.89	4,119,700
May 15, 2026	75.44	77.88	75.07	76.87	76.87	1,940,100
May 14, 2026	72.51	77.26	72.50	76.09	76.09	2,355,800
May 13, 2026	76.87	77.61	72.05	72.30	72.30	3,154,000
May 12, 2026	79.45	79.64	76.51	77.18	77.18	3,558,000
May 11, 2026	78.89	80.87	78.49	79.99	79.99	3,713,500
May 8, 2026	85.31	85.31	79.06	79.40	79.40	4,022,000
May 7, 2026	86.53	86.53	81.90	84.47	84.47	4,948,400
May 6, 2026	92.05	92.53	88.00	89.51	89.51	2,085,500
May 5, 2026	89.60	90.64	89.14	90.34	90.34	1,369,700
May 4, 2026	91.60	93.02	89.07	89.19	89.19	1,846,700
May 1, 2026	93.96	96.19	90.50	90.98	90.98	2,653,100
Apr 30, 2026	92.52	94.50	91.22	93.41	93.41	2,425,100
Apr 29, 2026	90.47	93.49	90.42	91.11	91.11	1,891,500
Apr 28, 2026	92.50	94.34	89.58	91.04	91.04	3,064,200
Apr 27, 2026	94.75	95.68	92.42	94.23	94.23	1,625,900
Apr 24, 2026	94.41	96.80	93.59	95.68	95.68	2,453,300
Apr 23, 2026	95.30	96.57	92.84	93.11	93.11	3,280,200
Apr 22, 2026	97.14	98.55	95.09	96.75	96.75	2,966,600
Apr 21, 2026	96.25	98.79	93.92	96.27	96.27	2,485,000
Apr 20, 2026	95.89	97.85	94.51	97.39	97.39	3,090,200
Apr 17, 2026	92.92	96.70	92.50	94.78	94.78	3,520,400
Apr 16, 2026	88.97	91.56	88.22	91.24	91.24	3,178,500
Apr 15, 2026	88.59	90.25	87.50	88.44	88.44	2,011,500
Apr 14, 2026	84.50	88.56	84.50	88.18	88.18	2,670,600
Apr 13, 2026	85.40	85.67	83.28	84.21	84.21	1,803,800
Apr 10, 2026	87.14	87.82	84.52	84.94	84.94	2,067,500
Apr 9, 2026	85.80	87.32	84.55	86.15	86.15	1,787,500
Apr 8, 2026	88.04	90.48	86.20	86.21	86.21	2,781,200
Apr 7, 2026	82.65	83.84	80.58	83.42	83.42	1,772,100
Apr 6, 2026	78.52	82.59	78.25	82.13	82.13	1,892,400
Apr 2, 2026	77.71	81.37	77.20	79.63	79.63	2,808,200
Apr 1, 2026	82.26	83.44	79.00	80.14	80.14	2,382,500
Mar 31, 2026	79.27	81.74	77.99	80.90	80.90	2,762,700
Mar 30, 2026	75.28	79.04	75.00	76.94	76.94	2,717,500
Mar 27, 2026	77.72	78.01	72.63	75.42	75.42	3,857,100
Mar 26, 2026	80.93	82.87	78.73	78.90	78.90	2,872,800
Mar 25, 2026	86.41	87.00	79.10	80.29	80.29	4,988,600
Mar 24, 2026	86.01	86.67	84.17	84.43	84.43	2,691,100
Mar 23, 2026	86.30	90.68	86.01	87.07	87.07	2,697,800
Mar 20, 2026	87.18	87.87	83.19	84.27	84.27	3,253,700
Mar 19, 2026	87.53	89.71	84.17	87.64	87.64	3,282,100
Mar 18, 2026	89.90	91.83	88.84	88.93	88.93	3,019,600
Mar 17, 2026	87.50	91.31	87.39	90.52	90.52	3,811,300
Mar 16, 2026	82.38	87.76	82.25	87.25	87.25	3,933,400
Mar 13, 2026	81.13	83.34	80.68	82.00	82.00	2,319,100
Mar 12, 2026	80.19	82.07	79.01	80.35	80.35	2,447,500
Mar 11, 2026	80.02	80.75	77.01	80.50	80.50	2,217,200
Mar 10, 2026	81.50	82.22	79.75	80.02	80.02	3,305,000
Mar 9, 2026	77.91	81.88	76.27	81.81	81.81	2,678,700
Mar 6, 2026	76.66	78.91	74.80	78.59	78.59	3,196,100
Mar 5, 2026	79.54	81.83	77.68	79.37	79.37	3,090,800
Mar 4, 2026	76.88	79.69	76.00	79.52	79.52	2,308,300
Mar 3, 2026	77.60	77.80	74.81	77.07	77.07	3,757,500
Mar 2, 2026	81.00	81.17	77.86	78.49	78.49	5,061,900
Feb 27, 2026	82.37	82.55	78.02	82.47	82.47	3,881,400
Feb 26, 2026	85.01	85.75	79.54	84.74	84.74	6,898,300
Feb 25, 2026	78.55	86.48	77.22	85.67	85.67	17,767,000
Feb 24, 2026	67.19	69.50	66.15	67.80	67.80	4,816,200
Feb 23, 2026	69.22	70.64	67.72	68.35	68.35	3,903,400
Feb 20, 2026	68.12	70.16	67.25	70.11	70.11	2,755,100
Feb 19, 2026	66.73	68.50	66.25	68.44	68.44	3,231,200
Feb 18, 2026	65.98	69.06	65.65	67.73	67.73	3,338,500
Feb 17, 2026	64.14	64.69	61.19	63.31	63.31	3,186,100
Feb 13, 2026	64.65	66.10	62.83	63.50	63.50	2,955,900
Feb 12, 2026	68.54	69.30	63.20	63.61	63.61	2,407,500
Feb 11, 2026	69.99	71.24	67.04	67.37	67.37	2,601,400
Feb 10, 2026	72.45	72.86	68.81	68.93	68.93	2,519,200
Feb 9, 2026	70.67	72.98	69.01	72.48	72.48	3,547,200
Feb 6, 2026	65.08	70.35	64.56	69.96	69.96	4,811,000
Feb 5, 2026	65.71	66.23	63.20	64.55	64.55	3,114,800
Feb 4, 2026	59.45	65.53	59.45	65.41	65.41	4,298,400
Feb 3, 2026	59.55	61.19	58.25	60.89	60.89	3,035,000
Feb 2, 2026	60.03	60.88	59.00	59.60	59.60	3,500,500
Jan 30, 2026	62.45	62.97	60.53	60.62	60.62	2,881,700
Jan 29, 2026	62.19	63.37	61.04	63.03	63.03	2,830,200
Jan 28, 2026	64.39	65.35	62.63	62.70	62.70	2,746,800
Jan 27, 2026	62.50	62.83	60.82	62.33	62.33	2,622,000
Jan 26, 2026	65.63	65.63	62.07	62.55	62.55	4,183,600
Jan 23, 2026	66.94	67.90	65.51	66.32	66.32	2,764,100
Jan 22, 2026	67.60	68.39	65.77	66.09	66.09	3,507,200
Jan 21, 2026	69.59	69.69	65.18	66.92	66.92	5,001,200
Jan 20, 2026	70.00	72.60	68.83	69.05	69.05	5,398,400
Jan 16, 2026	71.97	72.18	70.67	72.09	72.09	2,130,400
Jan 15, 2026	70.61	72.88	69.52	72.00	72.00	2,917,600
Jan 14, 2026	67.96	70.60	67.45	70.57	70.57	2,531,000
Jan 13, 2026	70.05	70.29	68.17	68.52	68.52	3,206,500
Jan 12, 2026	71.10	71.60	69.47	70.70	70.70	4,281,600
Jan 9, 2026	70.98	72.11	69.75	70.86	70.86	3,309,000
Jan 8, 2026	67.55	70.05	67.13	69.60	69.60	3,617,000
Jan 7, 2026	68.00	68.95	67.13	67.90	67.90	3,505,500
Jan 6, 2026	64.62	68.26	64.25	67.11	67.11	5,741,100
Jan 5, 2026	61.55	65.45	61.55	63.48	63.48	6,338,900
Jan 2, 2026	58.94	61.11	58.57	60.55	60.55	4,237,500
Dec 31, 2025	58.34	59.27	58.05	58.69	58.69	2,877,300
Dec 30, 2025	59.76	59.88	58.31	58.34	58.34	3,395,200
Dec 29, 2025	60.00	60.20	58.80	59.96	59.96	3,775,400
Dec 26, 2025	61.50	61.57	59.71	60.15	60.15	2,963,500
Dec 24, 2025	59.35	62.16	59.08	61.72	61.72	2,857,900
Dec 23, 2025	57.28	59.38	57.00	59.35	59.35	2,723,400
Dec 22, 2025	57.14	58.47	57.00	58.04	58.04	2,937,500
Dec 19, 2025	56.01	57.27	54.70	56.91	56.91	4,725,600
Dec 18, 2025	54.80	57.16	54.39	56.04	56.04	5,118,500
Dec 17, 2025	52.07	54.53	52.01	53.12	53.12	2,930,700
Dec 16, 2025	52.17	53.97	52.00	52.72	52.72	2,336,200
Dec 15, 2025	52.76	53.48	51.53	51.92	51.92	2,920,500
Dec 12, 2025	53.48	55.60	52.94	53.15	53.15	4,228,400
Dec 11, 2025	53.52	54.60	52.49	52.65	52.65	2,702,300
Dec 10, 2025	52.98	53.29	51.21	53.09	53.09	3,344,600
Dec 9, 2025	53.35	53.93	52.82	52.90	52.90	3,042,500
Dec 8, 2025	53.54	53.98	52.62	53.85	53.85	2,482,100
Dec 5, 2025	54.33	54.58	52.59	53.37	53.37	3,448,000
Dec 4, 2025	55.35	55.87	54.07	54.48	54.48	2,836,100
Dec 3, 2025	52.88	55.71	52.75	54.49	54.49	5,319,500
Dec 2, 2025	51.60	53.36	51.46	52.73	52.73	4,573,100
Dec 1, 2025	48.86	52.28	48.76	51.01	51.01	7,620,100
Nov 28, 2025	50.05	50.42	48.84	48.89	48.89	1,318,600
Nov 26, 2025	49.00	51.15	48.70	49.65	49.65	4,609,300
Nov 25, 2025	46.81	48.65	46.26	48.55	48.55	3,571,700
Nov 24, 2025	48.50	49.14	46.49	46.80	46.80	4,668,900
Nov 21, 2025	44.47	50.07	43.87	48.92	48.92	9,216,100
Nov 20, 2025	46.16	46.38	43.41	43.59	43.59	5,258,700
Nov 19, 2025	45.74	46.21	44.74	45.47	45.47	3,097,500
Nov 18, 2025	45.16	45.90	44.26	45.05	45.05	4,293,100
Nov 17, 2025	47.00	47.00	44.71	45.23	45.23	4,509,800
Nov 14, 2025	47.16	48.20	46.21	47.22	47.22	3,623,600
Nov 13, 2025	49.00	50.09	47.61	48.20	48.20	3,273,900
Nov 12, 2025	50.51	50.70	48.23	48.75	48.75	4,023,800
Nov 11, 2025	49.39	49.47	47.56	49.25	49.25	3,114,400
Nov 10, 2025	49.30	50.28	48.15	49.66	49.66	4,364,900
Nov 7, 2025	45.80	49.16	45.57	48.64	48.64	5,612,800
Nov 6, 2025	50.20	50.35	46.57	46.59	46.59	6,045,000
Nov 5, 2025	51.26	54.54	49.62	50.37	50.37	12,518,200
Nov 4, 2025	52.00	53.76	51.33	51.70	51.70	7,681,500
Nov 3, 2025	53.10	53.38	51.37	52.61	52.61	6,010,900
Oct 31, 2025	54.01	54.79	52.80	53.73	53.73	4,876,000
Oct 30, 2025	54.93	56.01	53.32	53.70	53.70	10,667,700
Oct 29, 2025	61.50	62.25	59.90	60.47	60.47	5,538,500

Mobilize your Website

View Site in Mobile | Classic

Share by: