U.S. markets close in 2 hours 40 minutes

CAVA Group, Inc. (CAVA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.53-1.85 (-2.79%)
A partir del 01:20PM EDT. Mercado abierto.
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202464.2366.7964.4864.5364.53692,193
11 abr 202464.2366.6763.8166.3866.382,243,200
10 abr 202459.7063.8159.2263.6963.693,645,700
09 abr 202464.5564.8859.2960.2860.284,516,200
08 abr 202464.8965.4064.2464.9464.94889,000
05 abr 202463.5465.5563.3164.6564.651,315,200
04 abr 202467.3568.1963.2563.3363.332,404,300
03 abr 202465.3867.3263.8366.7766.772,769,100
02 abr 202465.8866.5064.0165.7565.752,946,100
01 abr 202471.3871.6068.0268.4068.401,998,800
28 mar 202470.0071.5069.5170.0570.051,860,400
27 mar 202468.5069.3066.8169.1769.172,614,500
26 mar 202468.5269.6667.9068.2268.221,695,700
25 mar 202468.3269.1867.6068.2568.251,279,500
22 mar 202467.5069.1666.8067.9667.961,468,800
21 mar 202467.2569.2066.2567.8267.822,607,700
20 mar 202464.9169.0464.6368.3268.323,518,500
19 mar 202462.5865.4761.4865.1065.102,736,300
18 mar 202464.9065.4460.7062.0562.053,411,400
15 mar 202463.3765.0063.3064.1664.164,534,400
14 mar 202466.2866.8162.9563.7063.702,760,300
13 mar 202466.0567.7964.8565.4465.442,931,600
12 mar 202462.9066.2262.5365.8465.842,457,400
11 mar 202462.8364.5062.1262.7862.782,003,700
08 mar 202463.0065.7662.8363.3463.343,505,300
07 mar 202459.4462.0959.3061.7261.722,727,000
06 mar 202458.3060.6157.9259.2559.253,221,100
05 mar 202457.4458.5956.0357.3657.362,485,200
04 mar 202458.5459.2556.4057.9757.973,250,700
01 mar 202459.2759.5756.8058.3058.302,517,200
29 feb 202458.7759.8457.1158.4158.414,773,700
28 feb 202455.6857.2154.2156.9056.904,659,900
27 feb 202454.2958.2252.8156.6656.667,878,400
26 feb 202451.8852.5850.3750.5050.502,745,000
23 feb 202450.4951.3148.7551.0051.001,867,300
22 feb 202449.2850.9848.5550.0050.003,288,600
21 feb 202450.7351.2548.1048.5148.514,258,300
20 feb 202454.1054.7252.9654.1854.181,135,300
16 feb 202454.3055.5454.0954.6354.631,353,900
15 feb 202454.2256.3454.2254.7054.701,554,500
14 feb 202454.1254.7352.9053.9753.971,129,900
13 feb 202452.3754.8551.8453.2253.221,368,300
12 feb 202452.7854.8752.5153.6853.681,103,400
09 feb 202453.0853.2451.7952.8852.881,918,100
08 feb 202451.6453.4851.1052.7752.772,342,900
07 feb 202450.1652.4750.0051.3551.351,842,800
06 feb 202449.2350.7047.6849.8049.801,732,000
05 feb 202448.9849.3747.8649.1049.101,275,100
02 feb 202449.0049.9548.1449.9349.931,665,400
01 feb 202447.5049.6847.2049.4149.412,383,700
31 ene 202447.6048.2746.5646.8046.801,257,600
30 ene 202447.3047.8546.7947.6947.69853,500
29 ene 202445.7847.6445.7147.6447.641,392,000
26 ene 202446.1446.4944.8045.8045.801,380,200
25 ene 202448.0048.3245.4445.8945.891,836,500
24 ene 202447.7948.6947.4947.8447.841,652,900
23 ene 202448.0548.2146.7747.3047.301,323,100
22 ene 202446.4547.9446.4247.8647.861,422,100
19 ene 202445.9446.5145.1646.2546.251,576,500
18 ene 202444.6245.5643.5145.4745.471,741,400
17 ene 202443.1645.3742.7243.9743.972,521,400
16 ene 202443.3044.2342.6543.7043.701,360,400
12 ene 202443.0543.8642.0242.9242.921,047,000
11 ene 202441.9743.5941.6142.9442.941,191,000
10 ene 202442.2942.6641.5642.2742.27907,900
09 ene 202442.2043.2141.8442.5242.52994,200
08 ene 202441.0142.8540.0542.5642.561,491,900
05 ene 202440.2142.4239.8141.1541.151,319,400
04 ene 202439.2541.1339.1240.6740.671,399,700
03 ene 202440.2340.7239.0539.4739.472,616,700
02 ene 202442.4342.8440.8740.8740.872,352,700
29 dic 202344.5445.0842.8542.9842.981,353,300
28 dic 202344.4544.8944.0044.6344.631,266,300
27 dic 202344.3944.8643.2144.4444.441,811,000
26 dic 202342.1744.7842.0043.8043.802,511,100
22 dic 202343.0043.2541.7241.9241.921,268,300
21 dic 202342.3543.3841.8342.7642.763,291,600
20 dic 202340.9042.4940.5141.1041.102,080,600
19 dic 202341.9943.2740.9440.9640.962,597,300
18 dic 202339.5043.1839.1541.4941.493,138,600
15 dic 202340.6740.6939.3340.0440.042,096,200
14 dic 202341.7041.9939.8840.6240.622,822,300
13 dic 202338.9041.5536.6941.2541.258,786,900
12 dic 202333.8039.0033.3238.8738.8717,866,500
11 dic 202332.1432.7531.4732.4932.492,440,100
08 dic 202333.0033.6931.7832.2432.242,673,600
07 dic 202336.3536.4033.2833.3433.341,814,800
06 dic 202336.5637.4835.8136.3736.371,171,100
05 dic 202335.8036.2835.6936.0636.06779,400
04 dic 202336.1437.0735.0536.1436.141,386,900
01 dic 202333.5836.6233.5036.2236.221,480,600
30 nov 202334.7635.4333.6934.0134.011,593,300
29 nov 202333.8334.6133.4434.0034.001,576,900
28 nov 202333.5934.1033.3533.5933.591,009,300
27 nov 202334.0035.7533.4733.5933.591,642,500
24 nov 202332.8434.8032.8134.2734.27832,900
22 nov 202334.8934.8932.3333.3833.381,597,900
21 nov 202333.8234.9133.3333.4133.411,194,900
20 nov 202333.7934.9533.3733.8833.881,256,400
17 nov 202334.4234.4232.9134.1234.121,244,700
*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...