(NY: CAVA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	93.23	95.64	89.13	92.55	6,131,549	-0.60(-0.64%)
May 30, 2024	87.35	96.93	86.66	93.15	10,350,645	+4.99(+5.66%)
May 29, 2024	79.27	89.69	74.26	88.16	13,451,129	+5.76(+6.99%)
May 28, 2024	85.85	86.25	81.78	82.40	8,905,097	-0.53(-0.64%)
May 24, 2024	79.07	84.20	79.03	82.93	3,402,992	+5.33(+6.87%)
May 23, 2024	79.97	79.97	76.34	77.60	1,641,119	-1.14(-1.45%)
May 22, 2024	78.67	79.34	76.90	78.74	1,774,074	+0.52(+0.66%)
May 21, 2024	80.88	81.74	77.54	78.22	2,063,692	-2.25(-2.80%)
May 20, 2024	77.59	80.70	77.17	80.47	2,057,350	+3.19(+4.13%)
May 17, 2024	78.11	78.11	75.41	77.28	1,718,389	-0.04(-0.05%)
May 16, 2024	78.48	79.20	77.29	77.32	1,475,056	-1.31(-1.67%)
May 15, 2024	79.35	79.46	77.10	78.63	1,470,193	+0.12(+0.15%)
May 14, 2024	76.07	78.90	76.04	78.51	1,910,813	+2.12(+2.78%)
May 13, 2024	79.09	79.09	75.00	76.39	2,610,376	-2.68(-3.39%)
May 10, 2024	77.00	80.33	76.90	79.07	2,775,232	+3.69(+4.90%)
May 09, 2024	73.99	76.30	73.17	75.38	1,446,447	+1.22(+1.65%)
May 08, 2024	72.75	75.35	72.56	74.16	1,177,461	-0.08(-0.11%)
May 07, 2024	74.00	75.90	72.02	74.24	2,001,066	-0.07(-0.09%)
May 06, 2024	74.00	77.14	73.17	74.31	3,116,037	+2.14(+2.97%)
May 03, 2024	70.05	72.63	69.28	72.17	2,391,388	+3.97(+5.82%)
May 02, 2024	68.85	68.95	66.15	68.20	1,473,558	+0.75(+1.11%)
May 01, 2024	71.12	71.98	66.60	67.45	3,814,704	-4.49(-6.24%)
Apr 30, 2024	70.38	74.58	70.08	71.94	3,568,379	+1.35(+1.91%)
Apr 29, 2024	69.22	70.84	67.80	70.59	2,850,373	+1.43(+2.07%)
Apr 26, 2024	63.20	69.97	62.74	69.16	5,833,588	+6.57(+10.50%)
Apr 25, 2024	59.59	63.15	59.02	62.59	2,664,696	+2.18(+3.61%)
Apr 24, 2024	61.98	61.99	60.14	60.41	1,059,809	-0.78(-1.27%)
Apr 23, 2024	60.25	62.45	60.09	61.19	1,131,431	+1.58(+2.65%)
Apr 22, 2024	60.05	60.57	58.22	59.61	1,434,123	-0.06(-0.10%)
Apr 19, 2024	61.25	61.96	58.69	59.67	1,666,477	-1.83(-2.98%)
Apr 18, 2024	62.30	62.99	60.50	61.50	1,063,579	-0.06(-0.10%)
Apr 17, 2024	63.45	63.85	60.26	61.56	1,651,697	-1.30(-2.07%)
Apr 16, 2024	62.49	63.97	61.89	62.86	1,407,976	+1.11(+1.80%)
Apr 15, 2024	64.03	65.30	61.44	61.75	2,168,582	-2.00(-3.14%)
Apr 12, 2024	66.02	66.79	63.10	63.75	2,029,711	-2.63(-3.96%)
Apr 11, 2024	64.23	66.67	63.81	66.38	2,246,145	+2.69(+4.22%)
Apr 10, 2024	59.70	63.81	59.22	63.69	3,640,274	+3.41(+5.66%)
Apr 09, 2024	64.55	64.88	59.29	60.28	4,514,456	-4.66(-7.18%)
Apr 08, 2024	64.89	65.40	64.24	64.94	888,904	+0.29(+0.45%)
Apr 05, 2024	63.54	65.55	63.31	64.65	1,315,665	+1.32(+2.08%)
Apr 04, 2024	67.35	68.19	63.25	63.33	2,403,548	-3.44(-5.15%)
Apr 03, 2024	65.38	67.32	63.83	66.77	2,767,838	+1.02(+1.55%)
Apr 02, 2024	65.88	66.50	64.01	65.75	2,946,000	-2.65(-3.87%)
Apr 01, 2024	71.38	71.60	68.02	68.40	1,997,889	-1.65(-2.36%)
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%)
Mar 01, 2024	59.27	59.57	56.80	58.30	2,517,992	-0.11(-0.19%)
Feb 29, 2024	58.77	59.84	57.11	58.41	4,771,332	+1.51(+2.65%)
Feb 28, 2024	55.68	57.21	54.21	56.90	4,653,825	+0.24(+0.42%)
Feb 27, 2024	54.29	58.22	52.81	56.66	7,869,350	+6.16(+12.20%)
Feb 26, 2024	51.88	52.58	50.37	50.50	2,655,543	-0.50(-0.98%)
Feb 23, 2024	50.49	51.31	48.75	51.00	1,867,288	+1.00(+2.00%)
Feb 22, 2024	49.28	50.98	48.55	50.00	3,287,020	+1.49(+3.07%)
Feb 21, 2024	50.73	51.25	48.10	48.51	4,248,974	-5.67(-10.47%)
Feb 20, 2024	54.10	54.73	52.96	54.18	1,134,237	-0.45(-0.82%)
Feb 16, 2024	54.30	55.54	54.09	54.63	1,360,356	-0.07(-0.13%)
Feb 15, 2024	54.22	56.34	54.22	54.70	1,553,866	+0.73(+1.35%)
Feb 14, 2024	54.12	54.73	52.90	53.97	1,129,893	+0.75(+1.41%)
Feb 13, 2024	52.37	54.85	51.84	53.22	1,368,263	-0.46(-0.86%)
Feb 12, 2024	52.78	54.87	52.51	53.68	1,101,686	+0.80(+1.51%)
Feb 09, 2024	53.08	53.24	51.79	52.88	1,918,125	+0.11(+0.21%)
Feb 08, 2024	51.64	53.48	51.10	52.77	2,342,478	+1.42(+2.77%)
Feb 07, 2024	50.16	52.47	50.00	51.35	1,841,090	+1.55(+3.11%)
Feb 06, 2024	49.23	50.70	47.68	49.80	1,732,030	+0.70(+1.43%)
Feb 05, 2024	48.98	49.37	47.86	49.10	1,274,334	-0.83(-1.66%)
Feb 02, 2024	49.00	49.95	48.14	49.93	1,667,371	+0.52(+1.05%)
Feb 01, 2024	47.50	49.68	47.20	49.41	2,381,984	+2.61(+5.58%)
Jan 31, 2024	47.60	48.27	46.56	46.80	1,257,598	-0.89(-1.87%)
Jan 30, 2024	47.30	47.85	46.79	47.69	853,378	+0.05(+0.10%)
Jan 29, 2024	45.78	47.64	45.71	47.64	1,392,053	+1.84(+4.02%)
Jan 26, 2024	46.14	46.49	44.80	45.80	1,380,327	-0.09(-0.20%)
Jan 25, 2024	48.00	48.32	45.44	45.89	1,835,287	-1.95(-4.08%)
Jan 24, 2024	47.79	48.69	47.49	47.84	1,651,296	+0.54(+1.14%)
Jan 23, 2024	48.05	48.21	46.77	47.30	1,325,299	-0.56(-1.17%)
Jan 22, 2024	46.45	47.94	46.42	47.86	1,420,472	+1.61(+3.48%)
Jan 19, 2024	45.94	46.51	45.16	46.25	1,577,565	+0.78(+1.72%)
Jan 18, 2024	44.62	45.56	43.51	45.47	1,740,890	+1.50(+3.41%)
Jan 17, 2024	43.16	45.37	42.72	43.97	2,520,690	+0.27(+0.62%)
Jan 16, 2024	43.30	44.23	42.65	43.70	1,359,991	+0.78(+1.82%)
Jan 12, 2024	43.05	43.86	42.02	42.92	1,047,272	-0.02(-0.05%)
Jan 11, 2024	41.97	43.59	41.61	42.94	1,189,929	+0.67(+1.59%)
Jan 10, 2024	42.29	42.66	41.56	42.27	907,265	-0.25(-0.59%)
Jan 09, 2024	42.20	43.20	41.84	42.52	994,221	-0.04(-0.09%)
Jan 08, 2024	41.01	42.85	40.05	42.56	1,490,876	+1.41(+3.43%)
Jan 05, 2024	40.21	42.42	39.81	41.15	1,320,187	+0.48(+1.18%)
Jan 04, 2024	39.25	41.13	39.12	40.67	1,398,490	+1.20(+3.04%)
Jan 03, 2024	40.23	40.72	39.05	39.47	2,616,422	-1.40(-3.43%)
Jan 02, 2024	42.43	42.84	40.87	40.87	2,351,072	-2.11(-4.91%)
Dec 29, 2023	44.54	45.08	42.85	42.98	1,354,561	-1.65(-3.70%)
Dec 28, 2023	44.45	44.89	44.00	44.63	1,265,700	+0.19(+0.43%)
Dec 27, 2023	44.39	44.86	43.21	44.44	1,809,968	+0.64(+1.46%)
Dec 26, 2023	42.17	44.78	42.00	43.80	2,508,915	+1.88(+4.48%)
Dec 22, 2023	43.00	43.25	41.72	41.92	1,269,551	-0.84(-1.96%)
Dec 21, 2023	42.35	43.38	41.83	42.76	3,290,890	+1.66(+4.04%)
Dec 20, 2023	40.90	42.49	40.51	41.10	2,080,148	+0.14(+0.34%)
Dec 19, 2023	41.99	43.27	40.94	40.96	2,594,349	-0.53(-1.28%)
Dec 18, 2023	39.50	43.18	39.15	41.49	3,136,863	+1.45(+3.62%)
Dec 15, 2023	40.67	40.69	39.33	40.04	2,096,373	-0.58(-1.43%)
Dec 14, 2023	41.70	41.99	39.88	40.62	2,821,890	-0.63(-1.53%)
Dec 13, 2023	38.90	41.55	36.69	41.25	8,799,812	+2.38(+6.12%)
Dec 12, 2023	33.80	39.00	33.32	38.87	19,334,312	+6.38(+19.64%)
Dec 11, 2023	32.14	32.75	31.47	32.49	2,439,517	+0.25(+0.78%)
Dec 08, 2023	33.00	33.69	31.78	32.24	2,675,767	-1.10(-3.30%)
Dec 07, 2023	36.35	36.40	33.28	33.34	1,834,224	-3.03(-8.33%)
Dec 06, 2023	36.56	37.48	35.81	36.37	1,171,139	+0.31(+0.86%)
Dec 05, 2023	35.80	36.28	35.69	36.06	779,421	-0.08(-0.22%)
Dec 04, 2023	36.14	37.07	35.05	36.14	1,386,675	-0.08(-0.22%)
Dec 01, 2023	33.58	36.62	33.50	36.22	1,480,919	+2.21(+6.50%)
Nov 30, 2023	34.76	35.43	33.69	34.01	1,591,687	+0.01(+0.03%)
Nov 29, 2023	33.83	34.61	33.44	34.00	1,576,735	+0.41(+1.22%)
Nov 28, 2023	33.59	34.10	33.35	33.59	1,008,911	+0.00(+0.00%)
Nov 27, 2023	34.00	35.75	33.48	33.59	1,642,217	-0.68(-1.98%)
Nov 24, 2023	32.84	34.80	32.81	34.27	832,910	+0.89(+2.67%)
Nov 22, 2023	34.89	34.89	32.33	33.38	1,598,278	-0.03(-0.09%)
Nov 21, 2023	33.82	34.91	33.33	33.41	1,283,045	-0.47(-1.39%)
Nov 20, 2023	33.79	34.95	33.37	33.88	1,256,401	-0.24(-0.70%)
Nov 17, 2023	34.42	34.42	32.91	34.12	1,244,859	-0.16(-0.47%)
Nov 16, 2023	33.72	34.92	33.38	34.28	1,172,124	+0.45(+1.33%)
Nov 15, 2023	32.66	34.26	32.48	33.83	1,541,174	+1.66(+5.16%)
Nov 14, 2023	32.33	32.68	31.41	32.17	1,476,955	+0.81(+2.58%)
Nov 13, 2023	31.00	31.51	30.00	31.36	1,278,548	+0.29(+0.93%)
Nov 10, 2023	31.60	31.60	29.66	31.07	1,739,282	-0.46(-1.46%)
Nov 09, 2023	31.43	31.94	30.80	31.53	1,832,075	+0.43(+1.38%)
Nov 08, 2023	34.10	34.10	30.30	31.10	5,167,121	-2.60(-7.72%)
Nov 07, 2023	34.05	35.23	33.23	33.70	2,336,744	-0.48(-1.40%)
Nov 06, 2023	37.15	37.64	33.39	34.18	1,387,586	-1.74(-4.84%)
Nov 03, 2023	34.75	36.39	34.20	35.92	1,423,558	+1.87(+5.49%)
Nov 02, 2023	33.47	34.23	33.19	34.05	1,096,315	+2.10(+6.57%)
Nov 01, 2023	31.64	32.13	31.07	31.95	676,021	+0.36(+1.14%)
Oct 31, 2023	31.94	32.48	30.51	31.59	593,825	+0.51(+1.64%)
Oct 30, 2023	31.98	32.55	30.30	31.08	1,123,784	-0.55(-1.74%)
Oct 27, 2023	31.38	32.23	31.27	31.63	480,734	+0.49(+1.57%)
Oct 26, 2023	32.39	32.79	30.70	31.14	1,032,037	-1.05(-3.26%)
Oct 25, 2023	34.04	34.10	32.07	32.19	770,690	-1.71(-5.04%)
Oct 24, 2023	33.87	34.08	33.26	33.90	1,056,473	+0.65(+1.95%)
Oct 23, 2023	32.94	34.13	32.17	33.25	617,989	+0.25(+0.76%)
Oct 20, 2023	33.22	33.52	31.87	33.00	953,203	-0.62(-1.84%)
Oct 19, 2023	34.00	34.37	33.22	33.62	902,483	-0.16(-0.47%)
Oct 18, 2023	35.01	35.36	33.38	33.78	869,079	-1.28(-3.65%)
Oct 17, 2023	33.91	35.20	33.34	35.06	1,233,496	+1.08(+3.18%)
Oct 16, 2023	33.30	34.44	32.34	33.98	1,035,044	+0.84(+2.53%)
Oct 13, 2023	31.39	33.28	31.39	33.14	1,517,750	+1.63(+5.17%)
Oct 12, 2023	32.50	32.50	31.22	31.51	1,416,290	-1.04(-3.20%)
Oct 11, 2023	33.50	34.55	31.58	32.55	2,611,459	+0.47(+1.47%)
Oct 10, 2023	31.75	32.62	30.94	32.08	1,212,293	+0.67(+2.13%)
Oct 09, 2023	30.66	31.67	30.54	31.41	1,003,719	-0.20(-0.63%)
Oct 06, 2023	30.63	32.15	30.09	31.61	1,655,649	+0.98(+3.20%)
Oct 05, 2023	31.03	31.69	30.01	30.63	1,336,901	-0.63(-2.02%)
Oct 04, 2023	30.00	31.27	29.05	31.26	1,297,553	+1.28(+4.27%)
Oct 03, 2023	30.71	30.74	29.30	29.98	1,178,096	-1.02(-3.29%)

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.