Indicators

(NY: CAVA )

92.55 -0.60 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	70.00	71.50	69.51	70.05	1,861,987	+0.88(+1.27%)
Mar 27, 2024	68.50	69.30	67.07	69.17	2,613,428	+0.95(+1.39%)
Mar 26, 2024	68.52	69.66	67.90	68.22	1,695,427	-0.03(-0.04%)
Mar 25, 2024	68.32	69.18	67.60	68.25	1,279,205	+0.29(+0.43%)
Mar 22, 2024	67.50	69.16	66.80	67.96	1,469,276	+0.14(+0.21%)
Mar 21, 2024	67.25	69.20	66.25	67.82	2,607,508	-0.50(-0.73%)
Mar 20, 2024	64.91	69.04	64.63	68.32	3,517,728	+3.22(+4.95%)
Mar 19, 2024	62.58	65.47	61.48	65.10	2,735,251	+3.05(+4.92%)
Mar 18, 2024	64.90	65.44	60.70	62.05	3,409,923	-2.11(-3.29%)
Mar 15, 2024	63.37	65.00	63.30	64.16	4,535,337	+0.46(+0.72%)
Mar 14, 2024	66.28	66.81	62.95	63.70	2,760,219	-1.74(-2.66%)
Mar 13, 2024	66.05	67.79	64.85	65.44	2,931,564	-0.40(-0.61%)
Mar 12, 2024	62.90	66.22	62.53	65.84	2,456,067	+3.06(+4.87%)
Mar 11, 2024	62.83	64.50	62.12	62.78	2,003,543	-0.56(-0.88%)
Mar 08, 2024	63.00	65.76	62.83	63.34	3,507,251	+1.62(+2.62%)
Mar 07, 2024	59.44	62.09	59.30	61.72	2,727,881	+2.47(+4.17%)
Mar 06, 2024	58.30	60.61	57.92	59.25	3,220,602	+1.89(+3.29%)
Mar 05, 2024	57.44	58.59	56.03	57.36	2,484,600	-0.61(-1.05%)
Mar 04, 2024	58.54	59.25	56.40	57.97	3,249,154	-0.33(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.