U.S. markets closed

CAVA Group, Inc. (CAVA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
79.990.00 (0.00%)
Al cierre: 04:00PM EDT
80.01 +0.02 (+0.03%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202479.9981.5579.0179.9979.991,432,400
18 jul 202480.6181.7078.1179.9979.993,209,300
17 jul 202485.1587.3080.5081.4881.483,419,400
16 jul 202487.1088.5585.2387.5087.502,245,400
15 jul 202484.5087.3083.9186.6386.632,650,800
12 jul 202485.4686.7883.4384.2584.253,446,400
11 jul 202485.6987.9783.8685.1985.192,598,200
10 jul 202489.9590.0083.5685.3085.305,916,400
09 jul 202494.4795.8589.1690.2490.243,394,300
08 jul 202496.0098.6993.8994.7494.742,882,100
05 jul 202495.5195.5193.3094.9994.991,318,000
03 jul 202494.9896.4594.0394.9294.921,193,500
02 jul 202494.5095.9892.8294.5994.591,903,400
01 jul 202493.7596.1691.7095.2795.272,812,500
28 jun 202491.7494.1091.1992.7592.755,194,700
27 jun 202491.8592.3589.2291.5791.571,729,900
26 jun 202492.8694.6090.3591.7991.792,009,300
25 jun 202492.1993.2089.7693.1193.111,961,400
24 jun 202491.8093.3989.5790.9090.902,172,000
21 jun 202491.0192.8387.5292.4492.442,746,100
20 jun 202495.7597.6490.6292.2392.233,316,400
18 jun 202494.0096.9393.1495.3995.392,560,900
17 jun 202490.0594.7889.1993.9493.943,416,200
14 jun 202491.6191.8288.0389.9389.932,501,400
13 jun 202492.4093.1889.7592.5292.522,387,500
12 jun 202490.2192.6189.1291.5291.522,700,600
11 jun 202487.7590.0085.8689.9089.902,396,600
10 jun 202484.6289.1584.5588.7788.773,532,900
07 jun 202484.6686.7384.1385.0485.043,153,900
06 jun 202487.1889.0283.3885.0485.047,824,900
05 jun 202489.3592.5387.0492.0492.042,995,900
04 jun 202488.2989.6785.1488.3488.344,191,100
03 jun 202489.5091.9686.0088.0088.004,845,700
31 may 202493.2395.6489.1392.5592.556,131,500
30 may 202487.3596.9386.6693.1593.1510,357,900
29 may 202479.2789.6974.2688.1688.1613,457,700
28 may 202485.8586.2581.7882.4082.408,953,200
24 may 202479.0784.2079.0382.9382.933,373,500
23 may 202479.9779.9776.3477.6077.601,641,700
22 may 202478.6779.3476.9078.7478.741,775,100
21 may 202480.8881.7477.5478.2278.222,065,400
20 may 202477.5980.7077.1780.4780.472,059,400
17 may 202478.1178.1175.4177.2877.281,718,400
16 may 202478.4879.2077.2977.3277.321,476,100
15 may 202479.3579.4677.1078.6378.631,470,400
14 may 202476.0778.9076.0478.5178.511,914,000
13 may 202479.0979.0975.0076.3976.392,611,000
10 may 202477.0080.3376.9079.0779.072,775,200
09 may 202473.9976.3073.1775.3875.381,448,500
08 may 202472.7575.3572.5674.1674.161,177,600
07 may 202474.0075.9072.0274.2474.242,001,300
06 may 202474.0077.1473.1774.3174.313,117,800
03 may 202470.0572.6369.2872.1772.172,391,400
02 may 202468.8568.9566.1568.2068.201,475,500
01 may 202471.1271.9966.6067.4567.453,808,800
30 abr 202470.3874.5870.0871.9471.943,569,800
29 abr 202469.2270.8467.8070.5970.592,846,200
26 abr 202463.2069.9762.7469.1669.165,833,600
25 abr 202459.5963.1559.0262.5962.592,666,700
24 abr 202461.9861.9960.1560.4160.411,061,500
23 abr 202460.2562.4560.0961.1961.191,132,700
22 abr 202460.0560.5758.2259.6159.611,434,000
19 abr 202461.2561.9658.6959.6759.671,661,200
18 abr 202462.3062.9960.5061.5061.501,063,800
17 abr 202463.4563.8560.2661.5661.561,652,100
16 abr 202462.4963.9761.8962.8662.861,408,600
15 abr 202464.0365.3061.4461.7561.752,169,500
12 abr 202466.0266.7963.1063.7563.752,026,000
11 abr 202464.2366.6763.8166.3866.382,247,700
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
*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...