CAVA Group

CAVA
🏛️ usa →
61.63
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 82.43 82.64 81.99 82.55 49.3K
09:32 82.50 82.50 82.27 82.27 9.0K
09:33 82.03 82.50 82.03 82.27 5.9K
09:34 82.50 82.50 82.40 82.44 9.1K
09:35 82.40 82.50 82.40 82.50 5.0K
09:36 82.46 82.62 82.46 82.62 7.4K
09:37 82.81 82.81 82.69 82.80 10.1K
09:38 82.82 82.94 82.81 82.94 17.2K
09:39 82.88 82.92 82.88 82.90 19.3K
09:40 82.81 82.98 82.81 82.98 7.1K
09:41 82.98 83.08 82.94 82.99 5.1K
09:42 82.90 82.90 82.87 82.89 11.6K
09:43 82.89 83.05 82.89 83.05 12.6K
09:44 83.05 83.05 82.85 82.90 5.2K
09:45 82.90 82.90 82.77 82.84 5.5K
09:46 82.85 82.85 82.71 82.72 3.7K
09:47 82.70 82.83 82.70 82.83 4.4K
09:48 82.68 82.74 82.68 82.70 3.1K
09:49 82.69 82.71 82.52 82.61 9.2K
09:50 82.68 82.68 82.44 82.44 9.8K
09:51 82.42 82.47 82.26 82.26 10.6K
09:52 82.35 82.40 82.35 82.40 2.5K
09:53 82.40 82.73 82.40 82.73 9.9K
09:54 82.61 82.61 82.38 82.38 5.4K
09:55 82.44 82.44 82.32 82.39 4.8K
09:56 82.40 82.50 82.34 82.50 5.6K
09:57 82.36 82.52 82.36 82.52 6.2K
09:58 82.52 82.52 82.24 82.24 9.0K
09:59 82.29 82.45 82.23 82.38 5.8K
10:00 82.38 82.38 82.37 82.37 7.6K
10:01 82.38 82.52 82.38 82.52 5.2K
10:02 82.52 82.60 82.51 82.51 1.6K
10:03 82.51 82.61 82.51 82.54 2.2K
10:04 82.54 82.64 82.51 82.64 4.4K
10:05 82.64 82.64 82.59 82.59 5.8K
10:06 82.59 82.65 82.56 82.65 1.1K
10:07 82.58 82.58 82.46 82.46 3.6K
10:08 82.46 82.51 82.46 82.51 2.5K
10:09 82.54 82.66 82.54 82.66 5.4K
10:10 82.58 82.58 82.51 82.51 1.7K
10:11 82.51 82.51 82.47 82.51 6.2K
10:12 82.51 82.51 82.48 82.48 3.9K
10:13 82.40 82.40 82.30 82.31 5.4K
10:14 82.30 82.42 82.30 82.42 4.8K
10:15 82.43 82.45 82.36 82.36 5.1K
10:16 82.36 82.45 82.36 82.45 3.8K
10:17 82.45 82.47 82.32 82.32 2.8K
10:18 82.36 82.45 82.28 82.38 13.3K
10:19 82.38 82.51 82.38 82.45 4.4K
10:20 82.45 82.57 82.45 82.57 10.6K
10:21 82.56 82.56 82.48 82.48 4.2K
10:22 82.48 82.48 82.44 82.45 2.6K
10:23 82.51 82.51 82.45 82.48 4.0K
10:24 82.49 82.52 82.49 82.52 9.6K
10:25 82.52 82.54 82.51 82.54 16.7K
10:26 82.48 82.48 82.31 82.42 6.1K
10:27 82.31 82.43 82.24 82.24 8.7K
10:28 82.24 82.24 82.24 82.24 1.7K
10:29 82.16 82.16 82.14 82.14 3.6K
10:30 82.14 82.18 82.06 82.08 1.6K
10:31 82.14 82.15 82.05 82.05 3.5K
10:32 82.14 82.14 82.05 82.12 5.9K
10:33 82.08 82.11 82.08 82.09 1.8K
10:34 82.08 82.15 82.07 82.15 3.7K
10:35 82.15 82.15 82.08 82.08 2.6K
10:36 82.11 82.11 82.09 82.09 1.4K
10:37 82.09 82.20 82.09 82.20 3.8K
10:38 82.20 82.24 82.17 82.23 3.7K
10:39 82.23 82.23 82.11 82.14 2.1K
10:40 82.14 82.14 82.12 82.14 1.2K
10:41 82.14 82.21 82.08 82.21 1.9K
10:42 82.13 82.21 82.13 82.13 3.5K
10:43 82.13 82.15 82.08 82.08 10.0K
10:44 82.01 82.09 82.01 82.09 5.7K
10:45 82.09 82.09 82.00 82.02 9.9K
10:46 82.02 82.06 82.02 82.06 2.3K
10:47 82.06 82.06 81.94 81.99 3.4K
10:48 82.00 82.03 82.00 82.03 5.3K
10:49 82.05 82.19 82.05 82.12 4.6K
10:50 82.10 82.16 82.10 82.11 2.2K
10:51 82.16 82.16 82.09 82.09 4.7K
10:52 82.10 82.10 82.08 82.08 2.7K
10:53 82.08 82.12 82.08 82.12 3.1K
10:54 82.12 82.12 82.09 82.09 1.3K
10:55 82.06 82.06 81.92 81.92 6.6K
10:56 81.93 81.95 81.88 81.94 14.9K
10:57 81.94 81.95 81.90 81.90 2.0K
10:58 81.91 81.97 81.91 81.97 4.4K
10:59 81.95 82.00 81.90 81.90 4.8K
11:00 81.91 81.91 81.84 81.84 23.7K
11:01 81.88 81.88 81.77 81.77 4.3K
11:02 81.77 81.83 81.77 81.83 1.8K
11:03 81.80 81.87 81.80 81.87 2.4K
11:04 81.84 81.84 81.83 81.83 1.8K
11:05 81.85 81.94 81.85 81.89 2.3K
11:06 81.90 81.90 81.84 81.86 3.4K
11:07 81.86 81.86 81.86 81.86 1.8K
11:08 81.86 81.86 81.83 81.86 3.2K
11:09 81.86 81.94 81.86 81.94 13.5K
11:10 81.95 82.08 81.95 82.04 2.9K
11:11 82.04 82.04 81.96 81.96 3.1K
11:12 81.92 81.94 81.92 81.93 3.6K
11:13 81.93 82.04 81.93 81.99 5.3K
11:14 81.99 82.05 81.99 82.05 1.5K
11:15 82.02 82.03 82.01 82.03 8.3K
11:16 82.00 82.24 82.00 82.24 4.7K
11:17 82.24 82.32 82.24 82.30 1.0K
11:18 82.30 82.30 82.26 82.28 1.1K
11:19 82.26 82.50 82.26 82.50 3.4K
11:20 82.48 82.48 82.39 82.39 4.0K
11:21 82.39 82.40 82.39 82.39 2.0K
11:22 82.39 82.39 82.39 82.39 0.7K
11:23 82.42 82.44 82.40 82.44 4.9K
11:24 82.40 82.43 82.35 82.43 2.2K
11:25 82.43 82.43 82.38 82.38 0.9K
11:26 82.44 82.44 82.31 82.44 3.0K
11:27 82.44 82.44 82.26 82.27 4.3K
11:28 82.27 82.33 82.27 82.33 1.7K
11:29 82.25 82.26 82.22 82.22 4.5K
11:30 82.22 82.23 82.22 82.23 1.4K
11:31 82.23 82.27 82.23 82.27 0.5K
11:32 82.27 82.30 82.27 82.30 0.5K
11:33 82.24 82.24 82.16 82.16 2.5K
11:34 82.24 82.24 82.16 82.16 2.0K
11:35 82.16 82.16 82.15 82.15 2.7K
11:36 82.11 82.16 82.11 82.16 2.8K
11:37 82.16 82.17 82.09 82.09 1.4K
11:38 82.17 82.22 82.17 82.22 4.8K
11:39 82.17 82.23 82.17 82.17 1.9K
11:40 82.17 82.29 82.17 82.29 3.7K
11:41 82.26 82.29 82.22 82.29 2.4K
11:42 82.29 82.34 82.29 82.34 7.1K
11:43 82.40 82.43 82.39 82.39 3.8K
11:44 82.35 82.39 82.35 82.39 6.4K
11:45 82.39 82.39 82.39 82.39 2.4K
11:46 82.55 82.58 82.55 82.58 11.0K
11:47 82.58 82.67 82.58 82.61 3.1K
11:48 82.61 82.64 82.61 82.63 0.8K
11:49 82.64 82.64 82.59 82.62 5.2K
11:50 82.62 82.62 82.58 82.58 2.8K
11:51 82.58 82.65 82.58 82.65 7.7K
11:52 82.55 82.59 82.55 82.59 6.0K
11:53 82.59 82.79 82.58 82.79 12.1K
11:54 82.83 82.83 82.76 82.82 4.9K
11:55 82.78 82.80 82.75 82.75 4.2K
11:56 82.77 82.80 82.76 82.80 3.3K
11:57 82.75 82.75 82.64 82.64 29.8K
11:58 82.62 82.62 82.58 82.58 2.5K
11:59 82.58 82.58 82.56 82.57 2.9K
12:00 82.57 82.58 82.44 82.44 4.7K
12:01 82.50 82.52 82.50 82.51 2.9K
12:02 82.51 82.58 82.51 82.52 2.1K
12:03 82.52 82.57 82.52 82.56 2.0K
12:04 82.56 82.60 82.56 82.60 0.8K
12:05 82.60 82.60 82.60 82.60 1.7K
12:06 82.60 82.63 82.58 82.60 2.2K
12:07 82.60 82.65 82.60 82.64 5.0K
12:08 82.64 82.69 82.64 82.67 0.8K
12:09 82.64 82.68 82.63 82.68 3.1K
12:10 82.68 82.68 82.63 82.63 1.9K
12:11 82.67 82.67 82.59 82.59 1.0K
12:12 82.58 82.66 82.55 82.55 3.6K
12:13 82.55 82.55 82.54 82.55 4.5K
12:14 82.55 82.62 82.55 82.60 3.0K
12:15 82.58 82.58 82.56 82.58 1.2K
12:16 82.58 82.59 82.51 82.53 1.1K
12:17 82.57 82.66 82.57 82.66 0.7K
12:18 82.54 82.60 82.54 82.60 1.5K
12:19 82.60 82.66 82.54 82.54 2.2K
12:20 82.54 82.54 82.49 82.49 4.0K
12:21 82.49 82.49 82.41 82.41 4.0K
12:22 82.41 82.41 82.40 82.41 1.5K
12:23 82.41 82.42 82.41 82.42 2.0K
12:24 82.42 82.42 82.42 82.42 0.9K
12:25 82.42 82.47 82.42 82.47 1.4K
12:26 82.42 82.42 82.37 82.37 3.3K
12:27 82.37 82.40 82.37 82.40 0.5K
12:28 82.40 82.40 82.34 82.34 1.4K
12:29 82.34 82.35 82.34 82.34 2.6K
12:30 82.34 82.35 82.34 82.35 0.7K
12:31 82.35 82.35 82.26 82.31 6.7K
12:32 82.31 82.34 82.26 82.34 10.5K
12:33 82.30 82.30 82.30 82.30 2.9K
12:34 82.30 82.30 82.26 82.26 1.1K
12:35 82.26 82.29 82.25 82.29 1.4K
12:36 82.29 82.33 82.29 82.33 3.8K
12:37 82.39 82.43 82.37 82.43 2.5K
12:38 82.41 82.46 82.41 82.43 1.7K
12:39 82.43 82.45 82.42 82.42 2.3K
12:40 82.46 82.46 82.45 82.45 4.9K
12:41 82.52 82.52 82.52 82.52 4.2K
12:42 82.52 82.52 82.49 82.49 3.2K
12:43 82.49 82.55 82.49 82.55 5.2K
12:44 82.55 82.55 82.50 82.50 0.6K
12:45 82.50 82.50 82.44 82.44 2.0K
12:46 82.44 82.44 82.43 82.43 2.2K
12:47 82.43 82.53 82.43 82.53 1.4K
12:48 82.49 82.50 82.44 82.50 5.8K
12:49 82.50 82.55 82.50 82.55 0.6K
12:50 82.55 82.55 82.50 82.50 0.6K
12:51 82.50 82.50 82.50 82.50 0.6K
12:52 82.50 82.55 82.50 82.50 1.3K
12:53 82.50 82.50 82.45 82.46 3.0K
12:54 82.46 82.46 82.38 82.38 3.0K
12:55 82.38 82.38 82.38 82.38 1.6K
12:56 82.38 82.38 82.38 82.38 0.4K
12:57 82.37 82.38 82.37 82.38 1.6K
12:58 82.38 82.38 82.36 82.36 0.5K
12:59 82.36 82.36 82.33 82.36 0.9K
13:00 82.38 82.42 82.38 82.38 3.9K
13:01 82.38 82.38 82.38 82.38 1.8K
13:02 82.40 82.40 82.37 82.39 9.1K
13:03 82.44 82.50 82.44 82.48 5.6K
13:04 82.48 82.50 82.48 82.50 1.5K
13:05 82.50 82.53 82.50 82.50 1.7K
13:06 82.50 82.50 82.50 82.50 1.9K
13:07 82.56 82.56 82.53 82.53 2.0K
13:08 82.53 82.56 82.53 82.54 1.5K
13:09 82.54 82.56 82.53 82.53 1.2K
13:10 82.49 82.53 82.49 82.53 2.7K
13:11 82.53 82.53 82.53 82.53 1.8K
13:12 82.56 82.56 82.46 82.46 8.1K
13:13 82.44 82.49 82.44 82.49 2.7K
13:14 82.44 82.44 82.44 82.44 1.4K
13:15 82.41 82.43 82.41 82.43 1.8K
13:16 82.43 82.43 82.39 82.39 0.6K
13:17 82.39 82.45 82.39 82.43 1.6K
13:18 82.43 82.51 82.40 82.51 2.4K
13:19 82.45 82.45 82.42 82.42 0.8K
13:20 82.42 82.42 82.42 82.42 1.4K
13:21 82.42 82.49 82.42 82.45 6.3K
13:22 82.49 82.49 82.43 82.43 14.0K
13:23 82.44 82.45 82.42 82.45 2.9K
13:24 82.45 82.47 82.43 82.45 3.9K
13:25 82.45 82.50 82.45 82.45 4.7K
13:26 82.45 82.45 82.44 82.45 2.4K
13:27 82.44 82.44 82.41 82.42 4.0K
13:28 82.38 82.38 82.36 82.36 1.4K
13:29 82.36 82.36 82.36 82.36 0.4K
13:30 82.41 82.42 82.41 82.42 2.3K
13:31 82.40 82.45 82.40 82.45 2.7K
13:32 82.46 82.47 82.46 82.47 20.9K
13:33 82.50 82.50 82.46 82.46 2.3K
13:34 82.46 82.46 82.44 82.44 1.2K
13:35 82.44 82.49 82.39 82.49 1.3K
13:36 82.44 82.44 82.38 82.38 3.1K
13:37 82.36 82.42 82.36 82.42 2.8K
13:38 82.42 82.42 82.38 82.38 1.6K
13:39 82.38 82.43 82.38 82.43 1.1K
13:40 82.43 82.45 82.43 82.45 0.5K
13:41 82.45 82.45 82.39 82.45 2.5K
13:42 82.45 82.45 82.44 82.44 0.7K
13:43 82.44 82.44 82.35 82.38 2.7K
13:44 82.38 82.38 82.33 82.37 3.1K
13:45 82.37 82.39 82.37 82.39 0.8K
13:46 82.39 82.39 82.39 82.39 1.4K
13:47 82.39 82.43 82.39 82.39 1.1K
13:48 82.39 82.39 82.36 82.36 3.2K
13:49 82.40 82.40 82.40 82.40 0.8K
13:50 82.39 82.39 82.36 82.36 4.1K
13:51 82.36 82.36 82.32 82.35 1.6K
13:52 82.33 82.33 82.31 82.31 0.5K
13:53 82.31 82.34 82.31 82.34 1.9K
13:54 82.34 82.34 82.33 82.33 0.5K
13:55 82.33 82.35 82.31 82.31 2.9K
13:56 82.31 82.33 82.29 82.32 6.3K
13:57 82.32 82.35 82.31 82.33 2.3K
13:58 82.31 82.38 82.31 82.38 6.8K
13:59 82.38 82.41 82.38 82.41 1.4K
14:00 82.39 82.41 82.39 82.39 3.1K
14:01 82.39 82.46 82.39 82.46 1.2K
14:02 82.47 82.55 82.46 82.52 12.2K
14:03 82.55 82.64 82.55 82.62 9.6K
14:04 82.77 82.79 82.73 82.73 16.1K
14:05 82.78 82.87 82.78 82.87 6.8K
14:06 82.87 82.87 82.83 82.87 4.4K
14:07 82.89 83.13 82.86 83.13 14.4K
14:08 83.10 83.12 83.06 83.12 6.4K
14:09 83.12 83.23 83.12 83.20 12.6K
14:10 83.21 83.21 83.04 83.10 10.2K
14:11 83.10 83.22 83.10 83.22 8.3K
14:12 83.22 83.30 83.22 83.30 9.7K
14:13 83.33 83.33 83.14 83.14 6.8K
14:14 83.18 83.18 83.01 83.01 8.5K
14:15 83.01 83.19 83.01 83.10 3.7K
14:16 83.10 83.17 83.10 83.12 2.1K
14:17 83.12 83.18 83.12 83.18 4.3K
14:18 83.18 83.22 83.17 83.19 3.2K
14:19 83.19 83.19 83.19 83.19 1.1K
14:20 83.19 83.19 83.14 83.18 3.5K
14:21 83.16 83.16 83.07 83.07 2.3K
14:22 83.16 83.16 83.07 83.07 5.2K
14:23 83.07 83.10 83.04 83.09 2.3K
14:24 83.09 83.12 83.05 83.12 0.9K
14:25 83.12 83.23 83.12 83.18 13.4K
14:26 83.22 83.22 83.13 83.17 6.6K
14:27 83.17 83.17 83.09 83.14 1.0K
14:28 83.13 83.15 83.05 83.08 4.8K
14:29 83.08 83.08 83.07 83.07 0.6K
14:30 83.06 83.08 83.06 83.06 2.3K
14:31 83.01 83.03 82.97 82.97 2.3K
14:32 83.01 83.01 82.99 82.99 7.2K
14:33 82.99 83.02 82.99 82.99 6.7K
14:34 83.03 83.03 82.96 83.01 6.6K
14:35 83.01 83.01 82.98 82.98 4.1K
14:36 82.98 82.99 82.93 82.97 2.4K
14:37 82.99 83.00 82.99 83.00 4.8K
14:38 82.99 82.99 82.95 82.95 2.3K
14:39 82.95 82.96 82.95 82.95 1.9K
14:40 82.95 82.95 82.95 82.95 1.1K
14:41 82.85 82.90 82.85 82.90 5.0K
14:42 82.90 82.90 82.87 82.87 2.1K
14:43 82.90 82.93 82.90 82.92 2.8K
14:44 82.92 82.93 82.91 82.91 2.4K
14:45 82.91 82.95 82.91 82.91 4.6K
14:46 82.87 82.95 82.87 82.93 4.1K
14:47 82.95 82.95 82.90 82.95 2.4K
14:48 82.90 82.90 82.89 82.89 3.9K
14:49 82.80 82.84 82.79 82.79 12.2K
14:50 82.79 82.79 82.69 82.69 6.8K
14:51 82.68 82.72 82.67 82.72 4.5K
14:52 82.69 82.69 82.53 82.53 5.6K
14:53 82.51 82.51 82.41 82.41 9.0K
14:54 82.42 82.61 82.42 82.47 8.0K
14:55 82.53 82.53 82.45 82.49 2.2K
14:56 82.43 82.58 82.43 82.58 5.4K
14:57 82.51 82.55 82.51 82.55 2.3K
14:58 82.55 82.55 82.50 82.50 0.3K
14:59 82.50 82.54 82.49 82.54 2.2K
15:00 82.54 82.65 82.53 82.59 10.3K
15:01 82.61 82.63 82.57 82.58 1.7K
15:02 82.58 82.62 82.58 82.58 2.7K
15:03 82.63 82.63 82.59 82.59 2.9K
15:04 82.59 82.59 82.57 82.57 1.1K
15:05 82.57 82.57 82.56 82.56 5.0K
15:06 82.56 82.57 82.56 82.57 1.8K
15:07 82.57 82.57 82.57 82.57 3.7K
15:08 82.57 82.64 82.57 82.64 9.0K
15:09 82.64 82.68 82.64 82.66 5.3K
15:10 82.65 82.68 82.65 82.68 1.7K
15:11 82.66 82.66 82.64 82.64 4.4K
15:12 82.65 82.65 82.62 82.64 3.3K
15:13 82.58 82.63 82.58 82.63 3.5K
15:14 82.56 82.60 82.55 82.56 7.1K
15:15 82.50 82.54 82.47 82.51 9.3K
15:16 82.58 82.58 82.51 82.51 6.1K
15:17 82.53 82.53 82.49 82.53 4.8K
15:18 82.51 82.51 82.44 82.51 10.3K
15:19 82.51 82.52 82.47 82.47 2.5K
15:20 82.54 82.54 82.51 82.54 3.4K
15:21 82.51 82.51 82.47 82.50 2.6K
15:22 82.51 82.51 82.48 82.51 1.6K
15:23 82.50 82.50 82.48 82.48 3.7K
15:24 82.52 82.52 82.37 82.37 6.6K
15:25 82.37 82.40 82.37 82.39 2.5K
15:26 82.39 82.43 82.39 82.40 4.5K
15:27 82.40 82.43 82.40 82.40 4.6K
15:28 82.40 82.40 82.38 82.38 2.5K
15:29 82.45 82.45 82.38 82.41 6.0K
15:30 82.41 82.41 82.30 82.30 5.7K
15:31 82.36 82.44 82.36 82.43 6.2K
15:32 82.45 82.48 82.45 82.47 20.5K
15:33 82.51 82.51 82.43 82.43 23.6K
15:34 82.41 82.46 82.41 82.43 4.2K
15:35 82.43 82.46 82.43 82.44 3.1K
15:36 82.44 82.44 82.38 82.38 5.6K
15:37 82.38 82.38 82.29 82.29 7.9K
15:38 82.33 82.33 82.27 82.27 7.4K
15:39 82.34 82.34 82.30 82.31 14.4K
15:40 82.30 82.34 82.26 82.30 18.8K
15:41 82.30 82.30 82.26 82.28 8.5K
15:42 82.28 82.32 82.26 82.26 5.3K
15:43 82.26 82.35 82.26 82.33 6.0K
15:44 82.34 82.34 82.30 82.30 4.4K
15:45 82.30 82.30 82.26 82.29 6.2K
15:46 82.31 82.31 82.26 82.26 8.6K
15:47 82.29 82.29 82.26 82.29 6.3K
15:48 82.30 82.32 82.27 82.27 8.0K
15:49 82.29 82.32 82.29 82.32 9.3K
15:50 82.31 82.31 82.25 82.25 14.7K
15:51 82.21 82.21 82.04 82.13 23.0K
15:52 82.12 82.12 82.03 82.08 11.9K
15:53 82.08 82.08 81.98 81.99 18.9K
15:54 82.00 82.04 81.98 82.03 14.7K
15:55 82.01 82.01 81.92 81.98 14.1K
15:56 81.92 81.92 81.86 81.90 18.8K
15:57 81.97 82.04 81.97 82.02 23.9K
15:58 82.00 82.06 82.00 82.05 27.7K
15:59 81.99 81.99 81.92 81.94 29.8K
16:00 81.96 83.50 81.76 81.91 228.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available