(NY: CAVA )

Date	Open	High	Low	Close	Volume	Change (%)
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	34.94	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	34.09	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	30.55	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.