CAVA Group, Inc.
CAVANYSEConsumer Cyclical● Active
$74.78
+$2.18(+3.00%)
Market Cap$8.7B
P/E Ratio—
52W High$98.79
52W Low$43.41
CAVA Group, Inc.（CAVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cava · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$172.43
Nov 13, 2024
-56.4% from here
5-Year Low5Y
$29.05
Oct 4, 2023
+159.0% from low
IPO Priceadj.
$38.15
Jun 16, 2023
+97.2% since IPO
1 Year Ago
$78.22
Jun 9, 2025
-3.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CAVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $73.00 | $74.50 | $72.33 | $73.06 | $73.06 | 399K | +0.08% |
| Jun 5, 2026 | $71.50 | $73.36 | $71.20 | $72.60 | $72.60 | 1.9M | +1.54% |
| Jun 4, 2026 | $71.33 | $74.24 | $70.88 | $71.75 | $71.75 | 3.1M | +0.59% |
| Jun 3, 2026 | $71.00 | $71.65 | $69.33 | $71.33 | $71.33 | 2.9M | +0.46% |
| Jun 2, 2026 | $73.79 | $73.93 | $71.86 | $72.44 | $72.44 | 2.1M | -1.83% |
| Jun 1, 2026 | $77.00 | $77.89 | $73.58 | $74.67 | $74.67 | 2.9M | -3.03% |
| May 29, 2026 | $79.95 | $80.48 | $77.18 | $77.66 | $77.66 | 2.9M | -2.86% |
| May 28, 2026 | $81.25 | $82.02 | $77.13 | $78.20 | $78.20 | 3.3M | -3.75% |
| May 27, 2026 | $81.27 | $85.56 | $81.27 | $82.20 | $82.20 | 2.8M | +1.14% |
| May 26, 2026 | $80.36 | $81.06 | $78.78 | $80.32 | $80.32 | 2.4M | -0.05% |
| May 22, 2026 | $82.50 | $84.25 | $80.16 | $80.42 | $80.42 | 2.1M | -2.52% |
| May 21, 2026 | $79.60 | $81.99 | $76.06 | $81.27 | $81.27 | 3.4M | +2.10% |
| May 20, 2026 | $86.88 | $88.88 | $79.50 | $80.53 | $80.53 | 11.3M | -7.31% |
| May 19, 2026 | $79.46 | $79.71 | $76.88 | $78.12 | $78.12 | 7.6M | -1.69% |
| May 18, 2026 | $77.22 | $80.97 | $76.88 | $79.89 | $79.89 | 4.1M | +3.46% |
| May 15, 2026 | $75.44 | $77.88 | $75.07 | $76.87 | $76.87 | 1.9M | +1.90% |
| May 14, 2026 | $72.51 | $77.26 | $72.50 | $76.09 | $76.09 | 2.4M | +4.94% |
| May 13, 2026 | $76.87 | $77.61 | $72.05 | $72.30 | $72.30 | 3.2M | -5.95% |
| May 12, 2026 | $79.45 | $79.64 | $76.51 | $77.18 | $77.18 | 3.6M | -2.86% |
| May 11, 2026 | $78.89 | $80.87 | $78.49 | $79.99 | $79.99 | 3.7M | +1.39% |
Showing 1–20 of 747 records
Annual Stock Price Performance · CAVA
Jan 1 → Dec 31 · 4 years2026+24.0%$58.94 → $73.06
+24.0%
2025-48.2%$113.38 → $58.69
-48.2%
2024+165.8%$42.43 → $112.80
+165.8%
2023+2.3%$42.00 → $42.98
+2.3%
Best Year2024 · +165.8%
Worst Year2025 · -48.2%
Positive Years3 / 4
Avg Annual Return+36.0%
4Y Total Return+74.0%
4Y CAGR~+14.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in CAVA?
If you invested $1,000 in CAVA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,972
Total Return+97.2%
CAGR~+25.4% / yr
Profit+$972
Based on Jun 16, 2023 · $38.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CAVA Group, Inc.（CAVA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $75.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAVA 历史股价FMP 日线复权 OHLCV