CAVA Group

CAVA
🏛️ usa →
63.16
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 84.00 84.49 82.92 84.29 71.4K
09:32 84.44 84.77 84.44 84.77 13.8K
09:33 84.50 84.69 83.96 83.96 17.7K
09:34 83.96 83.96 83.58 83.58 25.4K
09:35 83.65 83.75 83.50 83.50 7.0K
09:36 83.76 83.92 83.53 83.53 6.2K
09:37 84.06 84.14 83.62 83.79 3.7K
09:38 83.78 84.03 83.78 83.98 2.6K
09:39 83.89 84.13 83.89 84.13 11.2K
09:40 84.13 84.14 84.04 84.14 9.4K
09:41 84.14 84.37 84.14 84.15 7.6K
09:42 84.15 84.40 84.15 84.40 6.4K
09:43 84.47 84.50 84.22 84.22 8.8K
09:44 84.36 84.36 84.34 84.34 7.7K
09:45 84.49 84.49 84.20 84.47 9.7K
09:46 84.24 84.38 84.24 84.34 5.4K
09:47 84.33 84.40 84.27 84.27 9.9K
09:48 84.36 84.39 84.36 84.36 8.6K
09:49 84.36 84.37 84.31 84.31 6.4K
09:50 84.27 84.41 84.27 84.37 16.2K
09:51 84.37 84.64 84.27 84.32 7.0K
09:52 84.37 84.50 84.32 84.33 8.7K
09:53 84.33 84.58 84.33 84.58 19.2K
09:54 84.58 84.65 84.58 84.61 78.6K
09:55 84.62 84.62 84.53 84.54 18.0K
09:56 84.50 84.54 84.42 84.45 14.3K
09:57 84.44 84.44 84.33 84.33 8.4K
09:58 84.32 84.36 84.14 84.36 12.4K
09:59 84.42 84.59 84.42 84.53 7.9K
10:00 84.53 84.74 84.53 84.60 7.3K
10:01 84.56 84.62 84.46 84.50 12.8K
10:02 84.33 84.58 84.33 84.58 8.2K
10:03 84.50 84.52 84.45 84.52 7.1K
10:04 84.44 84.44 84.44 84.44 2.6K
10:05 84.51 84.51 84.24 84.24 12.7K
10:06 84.32 84.37 84.24 84.37 25.8K
10:07 84.31 84.31 84.23 84.26 10.7K
10:08 84.40 84.93 84.40 84.93 52.5K
10:09 84.88 84.92 84.68 84.68 106.4K
10:10 84.60 84.68 84.55 84.55 12.1K
10:11 84.57 84.65 84.56 84.60 8.8K
10:12 84.60 84.60 84.39 84.39 9.7K
10:13 84.35 84.35 84.20 84.20 11.4K
10:14 84.32 84.36 84.21 84.36 9.7K
10:15 84.36 84.45 84.36 84.36 5.0K
10:16 84.38 84.38 84.24 84.24 9.3K
10:17 84.26 84.33 84.21 84.33 8.6K
10:18 84.33 84.44 84.33 84.44 5.4K
10:19 84.41 84.41 84.35 84.35 3.0K
10:20 84.42 84.53 84.42 84.53 6.7K
10:21 84.41 84.41 84.36 84.36 4.6K
10:22 84.35 84.35 84.21 84.21 4.2K
10:23 84.21 84.26 84.21 84.22 4.6K
10:24 84.19 84.39 84.19 84.39 9.5K
10:25 84.39 84.39 84.20 84.20 1.4K
10:26 84.18 84.18 83.97 83.97 6.7K
10:27 83.95 83.96 83.90 83.90 4.8K
10:28 83.93 83.96 83.87 83.90 6.1K
10:29 83.89 84.01 83.76 83.93 9.4K
10:30 83.89 84.04 83.84 84.04 24.7K
10:31 83.92 84.00 83.92 83.92 5.1K
10:32 83.93 83.97 83.84 83.97 8.6K
10:33 84.02 84.02 83.77 83.77 4.9K
10:34 83.77 83.92 83.77 83.92 6.1K
10:35 83.95 84.00 83.95 84.00 2.8K
10:36 83.98 84.05 83.98 84.02 9.1K
10:37 83.97 84.05 83.97 84.01 7.9K
10:38 84.05 84.05 83.95 84.01 14.4K
10:39 83.93 83.99 83.91 83.93 6.7K
10:40 83.93 84.10 83.93 84.10 5.4K
10:41 84.10 84.10 83.98 84.02 5.2K
10:42 84.09 84.14 84.03 84.14 25.1K
10:43 84.13 84.22 84.13 84.20 19.1K
10:44 84.28 84.29 83.95 84.00 9.0K
10:45 84.00 84.09 84.00 84.09 20.9K
10:46 84.09 84.22 84.09 84.22 4.0K
10:47 84.22 84.35 84.22 84.35 1.6K
10:48 84.35 84.35 84.15 84.15 6.4K
10:49 84.12 84.12 84.06 84.10 5.4K
10:50 84.11 84.11 84.02 84.03 6.2K
10:51 84.03 84.13 84.03 84.09 4.3K
10:52 84.09 84.16 84.04 84.04 12.7K
10:53 84.04 84.18 84.03 84.03 2.4K
10:54 84.03 84.10 84.00 84.05 3.6K
10:55 84.05 84.09 84.03 84.03 1.7K
10:56 84.00 84.07 83.95 83.95 21.5K
10:57 83.95 83.95 83.88 83.88 6.2K
10:58 83.91 83.91 83.85 83.90 5.3K
10:59 83.96 83.99 83.88 83.90 15.5K
11:00 84.00 84.00 83.96 83.96 4.0K
11:01 84.04 84.07 83.99 84.07 3.4K
11:02 84.10 84.10 83.90 84.05 4.3K
11:03 84.03 84.07 84.03 84.07 9.1K
11:04 84.08 84.24 84.08 84.24 6.9K
11:05 84.27 84.27 84.21 84.24 3.6K
11:06 84.30 84.30 84.18 84.21 35.4K
11:07 84.21 84.24 84.15 84.19 3.8K
11:08 84.13 84.25 84.13 84.17 4.8K
11:09 84.17 84.24 84.17 84.24 5.1K
11:10 84.21 84.21 84.13 84.17 2.9K
11:11 84.17 84.31 84.16 84.31 4.5K
11:12 84.23 84.24 84.11 84.11 10.8K
11:13 84.02 84.17 84.02 84.17 8.6K
11:14 84.17 84.22 84.14 84.15 9.1K
11:15 84.15 84.22 84.04 84.04 7.1K
11:16 84.09 84.09 83.93 83.93 7.3K
11:17 83.85 83.85 83.73 83.73 2.8K
11:18 83.72 83.79 83.72 83.79 2.8K
11:19 83.77 83.82 83.66 83.66 5.5K
11:20 83.69 83.73 83.66 83.73 3.2K
11:21 83.80 83.97 83.79 83.79 4.2K
11:22 83.86 84.04 83.86 84.04 15.4K
11:23 84.04 84.10 83.96 84.02 6.0K
11:24 83.98 84.00 83.98 84.00 9.3K
11:25 84.00 84.00 83.97 84.00 1.9K
11:26 83.89 83.92 83.89 83.92 3.2K
11:27 83.92 83.92 83.89 83.91 3.4K
11:28 83.91 83.91 83.76 83.76 4.8K
11:29 83.77 83.88 83.77 83.86 9.0K
11:30 83.95 83.97 83.79 83.79 4.0K
11:31 83.79 83.87 83.79 83.86 1.5K
11:32 83.95 83.95 83.79 83.79 2.5K
11:33 83.83 83.83 83.82 83.82 10.9K
11:34 83.82 83.89 83.81 83.89 1.9K
11:35 83.81 83.96 83.81 83.96 11.2K
11:36 83.96 83.96 83.91 83.91 8.1K
11:37 83.91 83.93 83.91 83.92 3.0K
11:38 83.93 84.03 83.93 83.96 2.6K
11:39 84.02 84.02 83.94 83.96 7.2K
11:40 83.96 84.06 83.96 84.06 9.7K
11:41 84.06 84.19 83.97 84.19 11.5K
11:42 84.06 84.07 84.01 84.01 14.6K
11:43 84.01 84.06 83.85 83.85 18.4K
11:44 83.85 83.95 83.85 83.95 4.9K
11:45 83.95 83.95 83.90 83.90 7.7K
11:46 83.91 83.99 83.85 83.99 11.8K
11:47 83.95 84.06 83.94 84.06 4.6K
11:48 83.99 84.01 83.95 83.95 13.9K
11:49 83.95 84.10 83.94 84.10 7.0K
11:50 84.07 84.15 84.03 84.04 10.9K
11:51 84.05 84.05 83.96 83.96 6.5K
11:52 83.96 84.00 83.92 83.92 3.4K
11:53 83.92 83.99 83.92 83.99 2.1K
11:54 83.99 83.99 83.95 83.95 4.4K
11:55 83.95 84.02 83.95 84.02 3.1K
11:56 84.02 84.04 83.93 83.93 8.3K
11:57 83.93 84.01 83.93 84.01 3.4K
11:58 84.01 84.01 83.87 83.87 9.2K
11:59 83.86 83.89 83.79 83.79 3.6K
12:00 83.79 83.91 83.79 83.88 1.9K
12:01 83.93 83.96 83.92 83.96 9.6K
12:02 83.88 83.89 83.84 83.89 3.5K
12:03 83.89 83.94 83.89 83.93 4.4K
12:04 83.93 83.94 83.93 83.94 1.6K
12:05 83.94 83.94 83.87 83.87 7.1K
12:06 83.87 83.93 83.85 83.85 3.7K
12:07 83.89 83.89 83.77 83.83 6.5K
12:08 83.88 83.90 83.83 83.90 4.1K
12:09 83.90 83.95 83.89 83.95 2.3K
12:10 83.98 83.98 83.87 83.92 1.5K
12:11 83.92 83.92 83.78 83.78 10.2K
12:12 83.78 83.90 83.78 83.90 5.1K
12:13 83.90 83.93 83.84 83.85 2.0K
12:14 83.86 83.92 83.85 83.92 1.2K
12:15 83.90 83.90 83.84 83.90 17.2K
12:16 83.90 83.91 83.90 83.91 12.0K
12:17 83.88 83.93 83.88 83.90 5.3K
12:18 83.90 83.90 83.89 83.90 3.2K
12:19 83.88 83.90 83.88 83.90 18.2K
12:20 83.98 84.00 83.94 84.00 7.8K
12:21 83.97 83.99 83.97 83.97 1.9K
12:22 83.97 84.02 83.94 84.02 3.1K
12:23 84.02 84.02 83.93 83.93 4.4K
12:24 83.93 83.95 83.93 83.95 3.0K
12:25 83.85 83.85 83.79 83.80 11.9K
12:26 83.80 83.89 83.80 83.89 12.0K
12:27 83.90 83.90 83.84 83.84 10.7K
12:28 83.84 83.84 83.84 83.84 1.3K
12:29 83.84 83.85 83.84 83.85 1.5K
12:30 83.82 83.82 83.80 83.80 6.7K
12:31 83.81 83.85 83.79 83.81 2.9K
12:32 83.81 83.84 83.80 83.84 2.5K
12:33 83.76 83.84 83.75 83.75 6.0K
12:34 83.75 83.76 83.71 83.76 4.4K
12:35 83.76 83.86 83.75 83.76 5.2K
12:36 83.76 83.94 83.76 83.94 7.8K
12:37 83.91 83.91 83.79 83.81 8.6K
12:38 83.78 83.80 83.78 83.80 3.3K
12:39 83.80 83.83 83.80 83.82 1.1K
12:40 83.82 83.82 83.73 83.78 2.5K
12:41 83.78 83.78 83.64 83.64 5.6K
12:42 83.72 83.72 83.68 83.72 3.0K
12:43 83.76 83.76 83.69 83.72 6.3K
12:44 83.77 83.77 83.73 83.74 8.1K
12:45 83.74 83.74 83.73 83.73 1.5K
12:46 83.73 83.73 83.66 83.66 2.8K
12:47 83.66 83.67 83.66 83.67 6.4K
12:48 83.62 83.64 83.53 83.53 11.5K
12:49 83.59 83.68 83.53 83.68 6.2K
12:50 83.69 83.69 83.65 83.69 2.8K
12:51 83.69 83.70 83.65 83.65 3.7K
12:52 83.65 83.65 83.58 83.58 6.9K
12:53 83.62 83.66 83.55 83.55 2.4K
12:54 83.54 83.59 83.53 83.57 4.7K
12:55 83.57 83.57 83.57 83.57 4.1K
12:56 83.57 83.57 83.56 83.56 2.6K
12:57 83.49 83.52 83.46 83.50 11.6K
12:58 83.50 83.50 83.44 83.44 6.4K
12:59 83.40 83.50 83.40 83.50 20.3K
13:00 83.50 83.50 83.50 83.50 1.1K
13:01 83.58 83.66 83.58 83.65 15.3K
13:02 83.65 83.70 83.57 83.65 7.6K
13:03 83.56 83.58 83.54 83.58 4.2K
13:04 83.58 83.60 83.57 83.60 12.3K
13:05 83.61 83.61 83.55 83.55 4.7K
13:06 83.58 83.59 83.53 83.53 5.5K
13:07 83.53 83.63 83.53 83.53 3.8K
13:08 83.53 83.53 83.46 83.53 5.3K
13:09 83.53 83.53 83.51 83.51 4.3K
13:10 83.45 83.53 83.45 83.52 2.6K
13:11 83.52 83.52 83.45 83.49 5.5K
13:12 83.47 83.49 83.43 83.49 16.9K
13:13 83.50 83.56 83.50 83.54 4.5K
13:14 83.51 83.56 83.47 83.55 15.4K
13:15 83.51 83.51 83.45 83.45 16.5K
13:16 83.46 83.50 83.46 83.48 3.8K
13:17 83.48 83.65 83.48 83.65 6.5K
13:18 83.68 83.73 83.68 83.70 1.2K
13:19 83.73 83.78 83.71 83.71 4.7K
13:20 83.77 83.83 83.75 83.83 3.7K
13:21 83.83 83.91 83.83 83.91 2.6K
13:22 83.91 83.94 83.88 83.90 6.2K
13:23 83.85 83.98 83.85 83.98 13.0K
13:24 84.03 84.11 84.03 84.11 6.0K
13:25 84.16 84.16 84.07 84.07 9.1K
13:26 84.07 84.07 84.03 84.03 2.6K
13:27 84.12 84.14 84.05 84.14 11.3K
13:28 84.13 84.13 84.08 84.08 7.6K
13:29 83.98 84.15 83.98 84.02 5.4K
13:30 84.07 84.08 84.06 84.06 5.8K
13:31 84.06 84.06 84.00 84.05 17.4K
13:32 84.05 84.05 83.99 84.04 2.7K
13:33 84.03 84.10 84.03 84.10 3.4K
13:34 84.09 84.11 84.09 84.11 7.5K
13:35 84.18 84.18 84.13 84.13 4.6K
13:36 84.13 84.21 84.13 84.14 6.0K
13:37 84.13 84.24 84.13 84.24 9.9K
13:38 84.24 84.34 84.24 84.30 6.5K
13:39 84.30 84.42 84.30 84.42 5.8K
13:40 84.41 84.41 84.31 84.31 10.6K
13:41 84.34 84.43 84.28 84.43 3.9K
13:42 84.43 84.43 84.34 84.34 5.8K
13:43 84.40 84.40 84.37 84.37 3.6K
13:44 84.44 84.44 84.41 84.42 9.2K
13:45 84.42 84.50 84.42 84.44 7.3K
13:46 84.44 84.54 84.40 84.41 15.5K
13:47 84.41 84.46 84.40 84.43 3.0K
13:48 84.43 84.47 84.43 84.47 1.7K
13:49 84.44 84.45 84.44 84.45 2.9K
13:50 84.50 84.50 84.46 84.47 3.6K
13:51 84.39 84.41 84.39 84.41 15.7K
13:52 84.41 84.41 84.40 84.40 0.9K
13:53 84.41 84.46 84.41 84.46 0.8K
13:54 84.46 84.46 84.20 84.20 19.5K
13:55 84.20 84.20 84.18 84.18 2.0K
13:56 84.25 84.35 84.25 84.35 3.3K
13:57 84.35 84.41 84.35 84.40 3.9K
13:58 84.40 84.46 84.40 84.46 4.5K
13:59 84.50 84.53 84.38 84.38 18.1K
14:00 84.45 84.46 84.44 84.44 5.0K
14:01 84.46 84.46 84.38 84.46 9.6K
14:02 84.50 84.55 84.50 84.55 5.9K
14:03 84.53 84.56 84.50 84.50 4.9K
14:04 84.50 84.56 84.50 84.55 14.3K
14:05 84.55 84.56 84.50 84.55 12.4K
14:06 84.59 84.59 84.54 84.54 4.3K
14:07 84.57 84.57 84.52 84.57 5.9K
14:08 84.53 84.71 84.53 84.71 13.2K
14:09 84.68 84.84 84.68 84.84 8.3K
14:10 84.92 85.03 84.89 85.03 17.2K
14:11 85.02 85.15 84.97 85.15 40.1K
14:12 85.15 85.18 84.94 84.94 20.2K
14:13 84.94 85.10 84.94 85.09 14.9K
14:14 85.11 85.19 85.11 85.19 8.5K
14:15 85.17 85.21 85.17 85.18 4.0K
14:16 85.18 85.21 85.17 85.17 4.4K
14:17 85.14 85.18 85.05 85.18 37.1K
14:18 85.25 85.30 85.25 85.26 45.7K
14:19 85.30 85.38 85.26 85.38 6.6K
14:20 85.50 85.54 85.50 85.54 8.8K
14:21 85.52 85.63 85.50 85.51 39.2K
14:22 85.43 85.48 85.43 85.43 3.4K
14:23 85.48 85.60 85.45 85.60 24.1K
14:24 85.64 85.64 85.56 85.56 11.2K
14:25 85.51 85.60 85.51 85.57 6.9K
14:26 85.54 85.64 85.54 85.64 6.8K
14:27 85.62 85.62 85.27 85.27 22.8K
14:28 85.36 85.37 85.36 85.36 3.1K
14:29 85.31 85.35 85.26 85.31 5.9K
14:30 85.24 85.30 85.24 85.27 10.3K
14:31 85.27 85.34 85.27 85.31 13.7K
14:32 85.34 85.47 85.34 85.47 11.0K
14:33 85.48 85.65 85.48 85.51 15.4K
14:34 85.54 85.67 85.54 85.67 9.4K
14:35 85.70 85.79 85.69 85.73 14.7K
14:36 85.78 85.78 85.66 85.71 6.6K
14:37 85.67 85.67 85.63 85.67 4.7K
14:38 85.64 85.70 85.59 85.70 4.1K
14:39 85.70 85.81 85.64 85.81 10.0K
14:40 85.81 85.84 85.69 85.69 8.9K
14:41 85.67 85.70 85.60 85.60 9.2K
14:42 85.71 85.71 85.69 85.69 2.9K
14:43 85.69 85.73 85.64 85.64 9.2K
14:44 85.64 85.64 85.64 85.64 5.8K
14:45 85.64 85.65 85.56 85.65 9.3K
14:46 85.56 85.56 85.56 85.56 5.4K
14:47 85.65 85.65 85.41 85.41 13.5K
14:48 85.49 85.49 85.40 85.44 4.7K
14:49 85.44 85.49 85.44 85.49 1.6K
14:50 85.50 85.55 85.50 85.50 7.3K
14:51 85.50 85.57 85.50 85.56 5.7K
14:52 85.56 85.63 85.56 85.63 4.4K
14:53 85.64 85.67 85.64 85.65 9.9K
14:54 85.65 85.67 85.60 85.60 4.0K
14:55 85.61 85.71 85.61 85.71 7.6K
14:56 85.71 85.71 85.67 85.67 11.4K
14:57 85.63 85.67 85.60 85.67 5.5K
14:58 85.69 85.70 85.65 85.70 9.1K
14:59 85.70 85.71 85.57 85.57 11.5K
15:00 85.54 85.59 85.54 85.59 5.0K
15:01 85.62 85.73 85.61 85.73 11.1K
15:02 85.93 85.95 85.89 85.91 51.9K
15:03 85.94 86.00 85.93 86.00 16.8K
15:04 85.94 85.94 85.84 85.84 22.9K
15:05 85.84 85.84 85.76 85.76 3.0K
15:06 85.76 85.76 85.67 85.73 7.3K
15:07 85.76 85.76 85.71 85.73 3.1K
15:08 85.68 85.70 85.57 85.57 6.9K
15:09 85.53 85.61 85.53 85.55 4.3K
15:10 85.42 85.43 85.42 85.42 8.2K
15:11 85.42 85.42 85.42 85.42 3.1K
15:12 85.42 85.49 85.42 85.42 3.8K
15:13 85.36 85.43 85.36 85.42 4.3K
15:14 85.42 85.42 85.37 85.37 10.9K
15:15 85.37 85.37 85.37 85.37 6.7K
15:16 85.25 85.25 85.14 85.14 12.6K
15:17 85.16 85.16 85.12 85.13 2.7K
15:18 85.13 85.13 85.11 85.13 6.9K
15:19 85.13 85.13 85.08 85.08 5.6K
15:20 85.04 85.17 85.04 85.17 10.6K
15:21 85.12 85.23 85.12 85.18 4.8K
15:22 85.18 85.22 85.18 85.22 2.4K
15:23 85.27 85.31 85.25 85.25 16.6K
15:24 85.17 85.28 85.17 85.19 6.7K
15:25 85.19 85.21 85.15 85.15 5.4K
15:26 85.14 85.18 85.12 85.17 3.2K
15:27 85.17 85.17 85.14 85.16 5.8K
15:28 85.12 85.21 85.12 85.21 6.7K
15:29 85.20 85.22 85.18 85.18 2.5K
15:30 85.15 85.17 85.04 85.05 14.6K
15:31 85.05 85.05 84.94 84.94 11.1K
15:32 84.93 84.98 84.86 84.95 12.2K
15:33 84.95 84.95 84.90 84.90 2.6K
15:34 84.90 84.90 84.83 84.86 9.5K
15:35 84.84 84.84 84.69 84.69 16.8K
15:36 84.73 84.98 84.73 84.98 23.2K
15:37 85.00 85.10 84.93 85.02 43.5K
15:38 85.10 85.11 85.00 85.00 7.3K
15:39 85.01 85.01 85.00 85.00 22.0K
15:40 84.93 84.93 84.76 84.87 31.0K
15:41 84.81 84.81 84.78 84.78 3.1K
15:42 84.92 84.92 84.79 84.79 8.6K
15:43 84.79 84.89 84.79 84.84 5.7K
15:44 84.77 84.80 84.72 84.72 12.0K
15:45 84.75 84.77 84.70 84.70 3.3K
15:46 84.68 84.68 84.59 84.59 19.4K
15:47 84.54 84.54 84.45 84.52 24.0K
15:48 84.56 84.59 84.53 84.53 7.6K
15:49 84.48 84.48 84.36 84.44 19.1K
15:50 84.38 84.43 84.34 84.34 11.5K
15:51 84.42 84.43 84.33 84.34 19.6K
15:52 84.45 84.45 84.34 84.37 13.9K
15:53 84.34 84.55 84.34 84.36 34.3K
15:54 84.47 84.53 84.47 84.53 18.7K
15:55 84.52 84.52 84.41 84.41 18.5K
15:56 84.37 84.37 84.29 84.29 37.0K
15:57 84.23 84.31 84.23 84.30 50.2K
15:58 84.17 84.21 84.15 84.19 72.0K
15:59 84.20 84.24 84.19 84.19 51.1K
16:00 84.18 85.50 84.18 84.36 451.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available