XNYS
Datos históricos de CAVA Group, Inc.
CAVA Group, Inc. · CAVA
$53.80
▲ +0.16 (+0.30%)
Última operación · 10/10/2026, 18:06:51 UTC
- Variación en el periodo
- −13.69%
- Máximo
- US$98.79
- 21 de abril de 2026
- Mínimo
- US$43.41
- 20 de noviembre de 2025
- Volumen medio diario
- 3.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 53.90 | 54.17 | 53.26 | 53.64 | −1.23% | 1.66 M |
| 8 oct 2026 | 53.33 | 54.74 | 52.15 | 54.31 | +4.30% | 4.32 M |
| 7 oct 2026 | 51.80 | 52.55 | 51.50 | 52.07 | −1.08% | 1.86 M |
| 6 oct 2026 | 54.25 | 54.68 | 52.13 | 52.64 | −2.70% | 4.1 M |
| 5 oct 2026 | 54.45 | 54.86 | 52.10 | 54.10 | −0.57% | 3.42 M |
| 2 oct 2026 | 55.06 | 55.46 | 53.74 | 54.41 | +0.02% | 2.83 M |
| 1 oct 2026 | 54.32 | 55.20 | 53.65 | 54.40 | +0.55% | 3.85 M |
| 30 sep 2026 | 53.67 | 54.99 | 52.92 | 54.10 | +1.81% | 3.72 M |
| 29 sep 2026 | 52.26 | 53.29 | 51.65 | 53.14 | +3.02% | 3.76 M |
| 28 sep 2026 | 51.01 | 52.81 | 51.01 | 51.58 | 0.00% | 2.91 M |
| 25 sep 2026 | 53.98 | 54.65 | 51.46 | 51.58 | −3.61% | 3.5 M |
| 24 sep 2026 | 52.70 | 53.60 | 52.49 | 53.51 | +0.77% | 1.97 M |
| 23 sep 2026 | 52.04 | 53.52 | 51.76 | 53.10 | +0.84% | 3.23 M |
| 22 sep 2026 | 52.81 | 55.41 | 52.66 | 52.66 | +1.27% | 4.89 M |
| 21 sep 2026 | 51.88 | 52.39 | 50.80 | 52.00 | +0.70% | 3.95 M |
| 18 sep 2026 | 52.06 | 52.71 | 50.92 | 51.64 | +0.84% | 6.01 M |
| 17 sep 2026 | 51.31 | 51.87 | 50.15 | 51.21 | +2.91% | 3.6 M |
| 16 sep 2026 | 50.89 | 51.65 | 49.68 | 49.76 | −0.46% | 6.05 M |
| 15 sep 2026 | 54.20 | 54.34 | 49.72 | 49.99 | −8.93% | 7.4 M |
| 14 sep 2026 | 55.25 | 56.25 | 54.29 | 54.89 | −1.77% | 4.07 M |
| 11 sep 2026 | 54.81 | 56.14 | 54.70 | 55.88 | +3.48% | 2.86 M |
| 10 sep 2026 | 55.99 | 55.99 | 53.91 | 54.00 | −4.44% | 4.25 M |
| 9 sep 2026 | 59.65 | 59.85 | 56.43 | 56.51 | −6.04% | 4.16 M |
| 8 sep 2026 | 61.19 | 61.22 | 59.34 | 60.14 | −1.02% | 2.89 M |
| 4 sep 2026 | 61.24 | 61.57 | 60.40 | 60.76 | −1.48% | 1.97 M |
| 3 sep 2026 | 62.95 | 63.19 | 60.82 | 61.67 | −0.19% | 1.8 M |
| 2 sep 2026 | 61.00 | 62.45 | 60.75 | 61.79 | +1.16% | 2.23 M |
| 1 sep 2026 | 65.00 | 65.25 | 61.00 | 61.08 | −7.10% | 3.31 M |
| 31 ago 2026 | 66.60 | 68.29 | 65.43 | 65.75 | −1.78% | 1.74 M |
| 28 ago 2026 | 67.00 | 68.50 | 66.30 | 66.94 | −0.01% | 1.5 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.