(NY: CAVA )

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

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.