CAVA Group, Inc. (CAVA) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
CAVA Historical Performance
Short-Term Returns
CAVA Stock Price Trajectory (2023–2026)
As of May 8, 2026, CAVA Group, Inc. (CAVA) trades at $84.52, representing a -9.9% return over the past year. The stock has delivered a +93.1% total return over five years (+14.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $172.43 on November 13, 2024. From this peak, CAVA has corrected -51.0%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CMG (-35.6% 1Y), SG (-61.6% 1Y), and SHAK (-32.1% 1Y), CAVA has underperformed the peer group average. Compare CAVA vs CMG →
CAVA Historical Price Data (2025–2026)
Showing 30 of 727 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 86.53 | 86.53 | 81.90 | 84.52 | 4.38M | -5.54% |
| 2026-05-06 | 92.05 | 92.53 | 88.00 | 89.48 | 2.06M | -0.95% |
| 2026-05-05 | 89.60 | 90.63 | 89.14 | 90.34 | 638K | +1.29% |
| 2026-05-04 | 91.60 | 93.02 | 89.08 | 89.19 | 1.40M | -1.97% |
| 2026-05-01 | 94.22 | 96.19 | 90.50 | 90.98 | 2.42M | -2.60% |
| 2026-04-30 | 92.19 | 94.50 | 91.22 | 93.41 | 2.42M | +2.52% |
| 2026-04-29 | 90.47 | 93.49 | 90.42 | 91.11 | 1.89M | +0.08% |
| 2026-04-28 | 92.82 | 94.34 | 89.58 | 91.04 | 3.06M | -3.39% |
| 2026-04-27 | 94.42 | 95.68 | 92.49 | 94.23 | 1.41M | -1.52% |
| 2026-04-24 | 94.41 | 96.74 | 93.74 | 95.68 | 2.44M | +2.76% |
| 2026-04-23 | 95.30 | 96.57 | 92.81 | 93.11 | 3.27M | -3.76% |
| 2026-04-22 | 97.14 | 98.55 | 95.09 | 96.75 | 2.95M | +0.50% |
| 2026-04-21 | 96.25 | 98.79 | 93.92 | 96.27 | 2.42M | -1.15% |
| 2026-04-20 | 95.89 | 97.85 | 94.51 | 97.39 | 3.09M | +2.75% |
| 2026-04-17 | 92.92 | 96.70 | 92.50 | 94.78 | 3.51M | +3.88% |
| 2026-04-16 | 88.97 | 91.56 | 88.22 | 91.24 | 3.15M | +3.17% |
| 2026-04-15 | 88.93 | 90.25 | 87.52 | 88.44 | 2.01M | +0.29% |
| 2026-04-14 | 85.64 | 88.53 | 84.50 | 88.18 | 2.67M | +4.71% |
| 2026-04-13 | 84.81 | 85.67 | 83.38 | 84.21 | 1.52M | -0.86% |
| 2026-04-10 | 87.14 | 87.82 | 84.52 | 84.94 | 2.04M | -1.40% |
| 2026-04-09 | 85.80 | 87.32 | 84.55 | 86.15 | 1.75M | -0.07% |
| 2026-04-08 | 88.04 | 90.48 | 86.21 | 86.21 | 2.64M | +3.34% |
| 2026-04-07 | 82.17 | 83.82 | 80.58 | 83.42 | 1.72M | +1.57% |
| 2026-04-06 | 78.94 | 82.59 | 78.25 | 82.13 | 1.87M | +3.14% |
| 2026-04-02 | 77.71 | 81.37 | 77.20 | 79.63 | 1.36M | -0.64% |
| 2026-04-01 | 82.26 | 83.44 | 79.00 | 80.14 | 2.37M | -0.94% |
| 2026-03-31 | 79.27 | 81.74 | 77.99 | 80.90 | 2.73M | +5.15% |
| 2026-03-30 | 75.28 | 79.04 | 75.00 | 76.94 | 2.66M | +2.02% |
| 2026-03-27 | 77.72 | 78.02 | 72.63 | 75.42 | 3.85M | -4.41% |
| 2026-03-26 | 80.93 | 82.87 | 78.73 | 78.90 | 2.81M | -1.73% |
Full CAVA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CAVA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAVA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAVA vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCAVA — Frequently Asked Questions
Quick answers to the most common questions about buying CAVA stock.
How has CAVA stock performed recently?
CAVA declined -9.9% over the past year, below its 5-year annualized CAGR of +14.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CAVA's all-time high price?
CAVA Group, Inc. reached $172.43 on 2024-11-13. The 52-week high is $101.50. Current 1-year return of -9.9% places the stock further from historical peaks.
Where can I download CAVA historical price data?
This page provides CAVA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.