(NY: CAVA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.