(NY: CAVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	146.18	149.75	144.80	145.00	3,633,572	+0.20(+0.14%)
Nov 21, 2024	140.10	145.20	137.27	144.80	3,540,884	+5.11(+3.66%)
Nov 20, 2024	142.72	143.00	137.40	139.69	2,363,351	-1.56(-1.10%)
Nov 19, 2024	136.21	143.08	136.10	141.25	4,575,298	+4.01(+2.92%)
Nov 18, 2024	134.35	140.07	133.00	137.24	6,316,292	-4.14(-2.93%)
Nov 15, 2024	137.75	142.09	135.01	141.38	3,975,470	+3.04(+2.20%)
Nov 14, 2024	147.56	148.77	136.20	138.34	5,902,092	-8.96(-6.08%)
Nov 13, 2024	168.16	172.43	146.05	147.30	13,062,154	+2.27(+1.57%)
Nov 12, 2024	147.41	149.91	143.24	145.03	5,185,915	-2.77(-1.87%)
Nov 11, 2024	151.16	151.56	146.81	147.80	2,915,157	+0.60(+0.41%)
Nov 08, 2024	140.33	147.61	140.33	147.20	2,296,184	+5.82(+4.12%)
Nov 07, 2024	139.67	141.62	137.88	141.38	2,186,020	+2.38(+1.71%)
Nov 06, 2024	135.63	139.00	133.40	139.00	2,015,263	+6.48(+4.89%)
Nov 05, 2024	132.65	136.69	132.44	132.52	1,511,440	+0.40(+0.30%)
Nov 04, 2024	131.90	133.79	131.05	132.12	1,165,060	+0.59(+0.45%)
Nov 01, 2024	133.90	134.87	129.50	131.53	2,592,250	-2.03(-1.52%)
Oct 31, 2024	132.48	135.13	132.10	133.56	1,358,799	-0.26(-0.19%)
Oct 30, 2024	136.51	136.81	132.33	133.82	2,129,502	-4.18(-3.03%)
Oct 29, 2024	139.00	139.00	136.30	138.00	1,642,653	-0.47(-0.34%)
Oct 28, 2024	137.00	141.25	136.97	138.47	1,916,743	+2.38(+1.75%)
Oct 25, 2024	139.55	140.69	135.74	136.09	1,937,636	-2.56(-1.85%)
Oct 24, 2024	138.00	139.50	137.46	138.65	2,038,115	+2.09(+1.53%)
Oct 23, 2024	135.26	138.12	134.04	136.56	1,511,806	+0.29(+0.21%)
Oct 22, 2024	135.63	136.42	134.78	136.27	1,163,772	-0.05(-0.04%)
Oct 21, 2024	135.30	136.96	134.12	136.32	1,432,591	+0.98(+0.72%)
Oct 18, 2024	134.79	135.86	133.80	135.34	1,068,904	+1.05(+0.78%)
Oct 17, 2024	134.91	135.63	133.20	134.29	1,269,162	+0.13(+0.10%)
Oct 16, 2024	134.81	134.88	131.05	134.16	1,057,245	+0.25(+0.19%)
Oct 15, 2024	133.50	134.43	128.20	133.91	2,483,777	-0.84(-0.62%)
Oct 14, 2024	134.68	135.57	132.01	134.75	2,322,378	+1.10(+0.82%)
Oct 11, 2024	130.57	134.19	130.57	133.65	1,650,257	+3.41(+2.62%)
Oct 10, 2024	130.86	131.74	128.80	130.24	1,235,633	-1.62(-1.23%)
Oct 09, 2024	132.96	133.95	129.14	131.86	1,669,814	-0.13(-0.10%)
Oct 08, 2024	126.79	133.54	126.70	131.99	3,328,561	+5.99(+4.75%)
Oct 07, 2024	127.00	128.55	124.81	126.00	2,111,545	-0.60(-0.47%)
Oct 04, 2024	126.50	128.59	125.59	126.60	1,905,220	+1.67(+1.34%)
Oct 03, 2024	122.92	125.22	121.89	124.93	1,404,765	+2.01(+1.64%)
Oct 02, 2024	121.00	123.36	118.62	122.92	1,667,194	+0.49(+0.40%)
Oct 01, 2024	124.11	125.66	122.28	122.43	2,233,450	-1.42(-1.15%)
Sep 30, 2024	123.30	125.25	120.10	123.85	3,230,085	+0.09(+0.07%)
Sep 27, 2024	127.25	127.30	121.89	123.76	3,181,198	-3.36(-2.64%)
Sep 26, 2024	127.90	128.88	126.02	127.12	1,835,193	+0.28(+0.22%)
Sep 25, 2024	128.00	129.10	125.76	126.84	1,810,776	-0.60(-0.47%)
Sep 24, 2024	128.13	129.06	126.11	127.44	1,903,108	-0.83(-0.65%)
Sep 23, 2024	130.50	131.82	127.61	128.27	2,507,944	-0.52(-0.40%)
Sep 20, 2024	125.23	129.50	124.75	128.79	8,209,738	+3.57(+2.85%)
Sep 19, 2024	126.34	127.52	123.75	125.22	2,077,471	+0.92(+0.74%)
Sep 18, 2024	123.00	126.14	122.61	124.30	1,788,992	+1.83(+1.49%)
Sep 17, 2024	123.86	125.46	121.26	122.47	2,150,289	-0.38(-0.31%)
Sep 16, 2024	122.74	123.85	120.25	122.85	2,231,003	+0.34(+0.28%)
Sep 13, 2024	126.52	127.00	121.61	122.51	2,879,554	-2.96(-2.36%)
Sep 12, 2024	121.25	126.24	119.90	125.47	3,107,863	+4.22(+3.48%)
Sep 11, 2024	120.00	121.53	118.79	121.25	1,917,230	+1.52(+1.27%)
Sep 10, 2024	120.56	122.27	118.41	119.73	2,103,870	-0.36(-0.30%)
Sep 09, 2024	117.13	121.98	117.07	120.09	3,778,988	+3.96(+3.41%)
Sep 06, 2024	117.52	118.42	113.13	116.13	2,173,344	-0.58(-0.50%)
Sep 05, 2024	113.73	118.15	113.66	116.71	2,368,981	+2.74(+2.40%)
Sep 04, 2024	110.31	114.68	110.31	113.97	2,035,641	+2.05(+1.83%)