CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 80.80 | 81.00 | 79.32 | 79.84 | 79.84 | 1,734,600 |
| 25 jul 2024 | 78.14 | 79.05 | 76.07 | 78.23 | 78.23 | 1,587,800 |
| 24 jul 2024 | 81.47 | 82.03 | 77.77 | 77.92 | 77.92 | 2,002,100 |
| 23 jul 2024 | 80.75 | 83.82 | 80.54 | 82.59 | 82.59 | 1,661,900 |
| 22 jul 2024 | 80.80 | 81.19 | 79.18 | 80.31 | 80.31 | 1,454,400 |
| 19 jul 2024 | 79.99 | 81.55 | 79.01 | 79.99 | 79.99 | 1,433,500 |
| 18 jul 2024 | 80.61 | 81.70 | 78.11 | 79.99 | 79.99 | 3,209,300 |
| 17 jul 2024 | 85.15 | 87.30 | 80.50 | 81.48 | 81.48 | 3,419,400 |
| 16 jul 2024 | 87.10 | 88.55 | 85.23 | 87.50 | 87.50 | 2,245,400 |
| 15 jul 2024 | 84.50 | 87.30 | 83.91 | 86.63 | 86.63 | 2,650,800 |
| 12 jul 2024 | 85.46 | 86.78 | 83.43 | 84.25 | 84.25 | 3,446,400 |
| 11 jul 2024 | 85.69 | 87.97 | 83.86 | 85.19 | 85.19 | 2,598,200 |
| 10 jul 2024 | 89.95 | 90.00 | 83.56 | 85.30 | 85.30 | 5,916,400 |
| 09 jul 2024 | 94.47 | 95.85 | 89.16 | 90.24 | 90.24 | 3,394,300 |
| 08 jul 2024 | 96.00 | 98.69 | 93.89 | 94.74 | 94.74 | 2,882,100 |
| 05 jul 2024 | 95.51 | 95.51 | 93.30 | 94.99 | 94.99 | 1,318,000 |
| 03 jul 2024 | 94.98 | 96.45 | 94.03 | 94.92 | 94.92 | 1,193,500 |
| 02 jul 2024 | 94.50 | 95.98 | 92.82 | 94.59 | 94.59 | 1,903,400 |
| 01 jul 2024 | 93.75 | 96.16 | 91.70 | 95.27 | 95.27 | 2,812,500 |
| 28 jun 2024 | 91.74 | 94.10 | 91.19 | 92.75 | 92.75 | 5,194,700 |
| 27 jun 2024 | 91.85 | 92.35 | 89.22 | 91.57 | 91.57 | 1,729,900 |
| 26 jun 2024 | 92.86 | 94.60 | 90.35 | 91.79 | 91.79 | 2,009,300 |
| 25 jun 2024 | 92.19 | 93.20 | 89.76 | 93.11 | 93.11 | 1,961,400 |
| 24 jun 2024 | 91.80 | 93.39 | 89.57 | 90.90 | 90.90 | 2,172,000 |
| 21 jun 2024 | 91.01 | 92.83 | 87.52 | 92.44 | 92.44 | 2,746,100 |
| 20 jun 2024 | 95.75 | 97.64 | 90.62 | 92.23 | 92.23 | 3,316,400 |
| 18 jun 2024 | 94.00 | 96.93 | 93.14 | 95.39 | 95.39 | 2,560,900 |
| 17 jun 2024 | 90.05 | 94.78 | 89.19 | 93.94 | 93.94 | 3,416,200 |
| 14 jun 2024 | 91.61 | 91.82 | 88.03 | 89.93 | 89.93 | 2,501,400 |
| 13 jun 2024 | 92.40 | 93.18 | 89.75 | 92.52 | 92.52 | 2,387,500 |
| 12 jun 2024 | 90.21 | 92.61 | 89.12 | 91.52 | 91.52 | 2,700,600 |
| 11 jun 2024 | 87.75 | 90.00 | 85.86 | 89.90 | 89.90 | 2,396,600 |
| 10 jun 2024 | 84.62 | 89.15 | 84.55 | 88.77 | 88.77 | 3,532,900 |
| 07 jun 2024 | 84.66 | 86.73 | 84.13 | 85.04 | 85.04 | 3,153,900 |
| 06 jun 2024 | 87.18 | 89.02 | 83.38 | 85.04 | 85.04 | 7,824,900 |
| 05 jun 2024 | 89.35 | 92.53 | 87.04 | 92.04 | 92.04 | 2,995,900 |
| 04 jun 2024 | 88.29 | 89.67 | 85.14 | 88.34 | 88.34 | 4,191,100 |
| 03 jun 2024 | 89.50 | 91.96 | 86.00 | 88.00 | 88.00 | 4,845,700 |
| 31 may 2024 | 93.23 | 95.64 | 89.13 | 92.55 | 92.55 | 6,131,500 |
| 30 may 2024 | 87.35 | 96.93 | 86.66 | 93.15 | 93.15 | 10,357,900 |
| 29 may 2024 | 79.27 | 89.69 | 74.26 | 88.16 | 88.16 | 13,457,700 |
| 28 may 2024 | 85.85 | 86.25 | 81.78 | 82.40 | 82.40 | 8,953,200 |
| 24 may 2024 | 79.07 | 84.20 | 79.03 | 82.93 | 82.93 | 3,373,500 |
| 23 may 2024 | 79.97 | 79.97 | 76.34 | 77.60 | 77.60 | 1,641,700 |
| 22 may 2024 | 78.67 | 79.34 | 76.90 | 78.74 | 78.74 | 1,775,100 |
| 21 may 2024 | 80.88 | 81.74 | 77.54 | 78.22 | 78.22 | 2,065,400 |
| 20 may 2024 | 77.59 | 80.70 | 77.17 | 80.47 | 80.47 | 2,059,400 |
| 17 may 2024 | 78.11 | 78.11 | 75.41 | 77.28 | 77.28 | 1,718,400 |
| 16 may 2024 | 78.48 | 79.20 | 77.29 | 77.32 | 77.32 | 1,476,100 |
| 15 may 2024 | 79.35 | 79.46 | 77.10 | 78.63 | 78.63 | 1,470,400 |
| 14 may 2024 | 76.07 | 78.90 | 76.04 | 78.51 | 78.51 | 1,914,000 |
| 13 may 2024 | 79.09 | 79.09 | 75.00 | 76.39 | 76.39 | 2,611,000 |
| 10 may 2024 | 77.00 | 80.33 | 76.90 | 79.07 | 79.07 | 2,775,200 |
| 09 may 2024 | 73.99 | 76.30 | 73.17 | 75.38 | 75.38 | 1,448,500 |
| 08 may 2024 | 72.75 | 75.35 | 72.56 | 74.16 | 74.16 | 1,177,600 |
| 07 may 2024 | 74.00 | 75.90 | 72.02 | 74.24 | 74.24 | 2,001,300 |
| 06 may 2024 | 74.00 | 77.14 | 73.17 | 74.31 | 74.31 | 3,117,800 |
| 03 may 2024 | 70.05 | 72.63 | 69.28 | 72.17 | 72.17 | 2,391,400 |
| 02 may 2024 | 68.85 | 68.95 | 66.15 | 68.20 | 68.20 | 1,475,500 |
| 01 may 2024 | 71.12 | 71.99 | 66.60 | 67.45 | 67.45 | 3,808,800 |
| 30 abr 2024 | 70.38 | 74.58 | 70.08 | 71.94 | 71.94 | 3,569,800 |
| 29 abr 2024 | 69.22 | 70.84 | 67.80 | 70.59 | 70.59 | 2,846,200 |
| 26 abr 2024 | 63.20 | 69.97 | 62.74 | 69.16 | 69.16 | 5,833,600 |
| 25 abr 2024 | 59.59 | 63.15 | 59.02 | 62.59 | 62.59 | 2,666,700 |
| 24 abr 2024 | 61.98 | 61.99 | 60.15 | 60.41 | 60.41 | 1,061,500 |
| 23 abr 2024 | 60.25 | 62.45 | 60.09 | 61.19 | 61.19 | 1,132,700 |
| 22 abr 2024 | 60.05 | 60.57 | 58.22 | 59.61 | 59.61 | 1,434,000 |
| 19 abr 2024 | 61.25 | 61.96 | 58.69 | 59.67 | 59.67 | 1,661,200 |
| 18 abr 2024 | 62.30 | 62.99 | 60.50 | 61.50 | 61.50 | 1,063,800 |
| 17 abr 2024 | 63.45 | 63.85 | 60.26 | 61.56 | 61.56 | 1,652,100 |
| 16 abr 2024 | 62.49 | 63.97 | 61.89 | 62.86 | 62.86 | 1,408,600 |
| 15 abr 2024 | 64.03 | 65.30 | 61.44 | 61.75 | 61.75 | 2,169,500 |
| 12 abr 2024 | 66.02 | 66.79 | 63.10 | 63.75 | 63.75 | 2,026,000 |
| 11 abr 2024 | 64.23 | 66.67 | 63.81 | 66.38 | 66.38 | 2,247,700 |
| 10 abr 2024 | 59.70 | 63.81 | 59.22 | 63.69 | 63.69 | 3,645,700 |
| 09 abr 2024 | 64.55 | 64.88 | 59.29 | 60.28 | 60.28 | 4,516,200 |
| 08 abr 2024 | 64.89 | 65.40 | 64.24 | 64.94 | 64.94 | 889,000 |
| 05 abr 2024 | 63.54 | 65.55 | 63.31 | 64.65 | 64.65 | 1,315,200 |
| 04 abr 2024 | 67.35 | 68.19 | 63.25 | 63.33 | 63.33 | 2,404,300 |
| 03 abr 2024 | 65.38 | 67.32 | 63.83 | 66.77 | 66.77 | 2,769,100 |
| 02 abr 2024 | 65.88 | 66.50 | 64.01 | 65.75 | 65.75 | 2,946,100 |
| 01 abr 2024 | 71.38 | 71.60 | 68.02 | 68.40 | 68.40 | 1,998,800 |
| 28 mar 2024 | 70.00 | 71.50 | 69.51 | 70.05 | 70.05 | 1,860,400 |
| 27 mar 2024 | 68.50 | 69.30 | 66.81 | 69.17 | 69.17 | 2,614,500 |
| 26 mar 2024 | 68.52 | 69.66 | 67.90 | 68.22 | 68.22 | 1,695,700 |
| 25 mar 2024 | 68.32 | 69.18 | 67.60 | 68.25 | 68.25 | 1,279,500 |
| 22 mar 2024 | 67.50 | 69.16 | 66.80 | 67.96 | 67.96 | 1,468,800 |
| 21 mar 2024 | 67.25 | 69.20 | 66.25 | 67.82 | 67.82 | 2,607,700 |
| 20 mar 2024 | 64.91 | 69.04 | 64.63 | 68.32 | 68.32 | 3,518,500 |
| 19 mar 2024 | 62.58 | 65.47 | 61.48 | 65.10 | 65.10 | 2,736,300 |
| 18 mar 2024 | 64.90 | 65.44 | 60.70 | 62.05 | 62.05 | 3,411,400 |
| 15 mar 2024 | 63.37 | 65.00 | 63.30 | 64.16 | 64.16 | 4,534,400 |
| 14 mar 2024 | 66.28 | 66.81 | 62.95 | 63.70 | 63.70 | 2,760,300 |
| 13 mar 2024 | 66.05 | 67.79 | 64.85 | 65.44 | 65.44 | 2,931,600 |
| 12 mar 2024 | 62.90 | 66.22 | 62.53 | 65.84 | 65.84 | 2,457,400 |
| 11 mar 2024 | 62.83 | 64.50 | 62.12 | 62.78 | 62.78 | 2,003,700 |
| 08 mar 2024 | 63.00 | 65.76 | 62.83 | 63.34 | 63.34 | 3,505,300 |
| 07 mar 2024 | 59.44 | 62.09 | 59.30 | 61.72 | 61.72 | 2,727,000 |
| 06 mar 2024 | 58.30 | 60.61 | 57.92 | 59.25 | 59.25 | 3,221,100 |
| 05 mar 2024 | 57.44 | 58.59 | 56.03 | 57.36 | 57.36 | 2,485,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.