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 82.85 83.70 82.60 82.81 58.7K
09:32 83.11 83.11 82.88 82.88 19.6K
09:33 83.00 83.22 82.83 83.22 24.2K
09:34 83.16 83.23 83.16 83.23 3.7K
09:35 83.19 83.31 83.19 83.23 16.8K
09:36 83.22 83.32 83.18 83.28 12.0K
09:37 83.28 83.36 83.20 83.20 18.3K
09:38 83.29 83.57 83.29 83.57 18.9K
09:39 83.48 83.48 83.38 83.42 5.6K
09:40 83.42 83.42 83.19 83.25 18.8K
09:41 83.25 83.26 83.15 83.26 11.5K
09:42 83.13 83.13 82.95 83.07 18.1K
09:43 83.14 83.14 82.59 82.59 23.5K
09:44 82.72 82.72 82.46 82.46 17.2K
09:45 82.27 82.34 82.19 82.23 11.0K
09:46 82.08 82.42 82.08 82.42 24.1K
09:47 82.48 82.50 82.32 82.39 7.8K
09:48 82.39 82.40 82.39 82.39 3.2K
09:49 82.23 82.23 82.10 82.10 32.6K
09:50 82.22 82.29 82.22 82.25 4.1K
09:51 82.11 82.15 81.92 82.15 31.2K
09:52 82.09 82.47 82.06 82.47 13.6K
09:53 82.34 82.48 82.31 82.48 4.7K
09:54 82.41 82.41 82.28 82.28 10.1K
09:55 82.28 82.48 82.28 82.36 6.6K
09:56 82.36 82.44 82.36 82.44 1.7K
09:57 82.44 82.48 82.35 82.35 6.6K
09:58 82.39 82.95 82.39 82.95 37.4K
09:59 82.95 82.95 82.73 82.84 2.9K
10:00 82.84 82.97 82.75 82.80 9.4K
10:01 82.80 82.93 82.80 82.93 5.0K
10:02 82.93 83.15 82.93 83.03 6.3K
10:03 83.02 83.10 83.02 83.10 3.4K
10:04 83.10 83.12 83.03 83.12 5.2K
10:05 83.07 83.10 83.04 83.04 3.3K
10:06 83.08 83.08 82.75 82.75 8.7K
10:07 82.63 82.72 82.63 82.63 3.2K
10:08 82.63 82.66 82.35 82.45 5.5K
10:09 82.45 82.45 82.34 82.40 1.1K
10:10 82.40 82.40 82.25 82.25 3.6K
10:11 82.23 82.32 82.20 82.20 5.4K
10:12 82.25 82.29 82.14 82.20 5.8K
10:13 82.20 82.20 82.19 82.20 2.2K
10:14 82.27 82.27 82.09 82.09 3.2K
10:15 82.11 82.34 82.11 82.34 7.5K
10:16 82.38 82.56 82.38 82.51 10.5K
10:17 82.51 82.61 82.51 82.61 4.4K
10:18 82.67 82.67 82.63 82.63 11.1K
10:19 82.63 82.63 82.51 82.51 7.4K
10:20 82.56 82.56 82.39 82.50 5.1K
10:21 82.49 82.49 82.37 82.44 9.9K
10:22 82.44 82.44 82.42 82.42 2.1K
10:23 82.46 82.52 82.44 82.52 4.6K
10:24 82.46 82.46 82.46 82.46 2.7K
10:25 82.44 82.55 82.38 82.39 8.0K
10:26 82.37 82.50 82.37 82.50 3.3K
10:27 82.50 82.68 82.49 82.68 7.7K
10:28 82.68 82.73 82.68 82.70 9.4K
10:29 82.70 82.76 82.70 82.76 1.3K
10:30 82.76 82.76 82.66 82.66 3.7K
10:31 82.66 82.79 82.65 82.79 5.9K
10:32 82.69 82.88 82.69 82.88 3.9K
10:33 82.88 82.88 82.77 82.77 1.0K
10:34 82.73 82.73 82.51 82.51 5.2K
10:35 82.51 82.51 82.43 82.48 1.5K
10:36 82.48 82.62 82.43 82.43 5.2K
10:37 82.59 82.60 82.49 82.49 2.8K
10:38 82.59 82.59 82.56 82.56 1.6K
10:39 82.58 82.62 82.55 82.59 9.4K
10:40 82.56 82.73 82.56 82.73 4.0K
10:41 82.63 82.79 82.63 82.77 11.4K
10:42 82.62 82.68 82.62 82.68 5.2K
10:43 82.68 82.68 82.56 82.59 3.5K
10:44 82.65 82.68 82.65 82.68 2.2K
10:45 82.69 82.86 82.66 82.86 3.8K
10:46 82.80 82.80 82.78 82.78 3.4K
10:47 82.83 82.95 82.83 82.87 7.7K
10:48 82.87 82.93 82.87 82.87 3.2K
10:49 82.89 82.96 82.89 82.90 1.6K
10:50 82.95 83.00 82.95 83.00 1.4K
10:51 82.91 82.93 82.88 82.89 4.2K
10:52 82.91 82.97 82.91 82.92 2.1K
10:53 82.96 83.04 82.96 83.00 6.6K
10:54 83.04 83.12 83.04 83.12 2.6K
10:55 83.09 83.20 83.09 83.19 11.9K
10:56 83.11 83.11 83.01 83.03 15.5K
10:57 83.01 83.09 82.98 83.06 7.5K
10:58 83.06 83.11 83.06 83.10 6.2K
10:59 83.07 83.20 83.07 83.20 5.1K
11:00 83.15 83.15 83.08 83.12 10.5K
11:01 83.11 83.11 83.06 83.06 3.6K
11:02 83.05 83.05 83.03 83.03 1.5K
11:03 83.03 83.06 83.01 83.01 3.3K
11:04 83.01 83.01 82.88 82.88 4.1K
11:05 82.87 82.90 82.85 82.90 2.7K
11:06 82.90 82.90 82.86 82.86 2.2K
11:07 82.90 82.90 82.82 82.82 3.8K
11:08 82.91 82.91 82.76 82.78 7.2K
11:09 82.78 82.78 82.75 82.75 2.8K
11:10 82.69 82.69 82.48 82.48 9.4K
11:11 82.48 82.60 82.48 82.54 6.2K
11:12 82.53 82.55 82.51 82.55 15.2K
11:13 82.56 82.58 82.43 82.43 16.1K
11:14 82.43 82.43 82.38 82.38 1.4K
11:15 82.40 82.40 82.31 82.31 3.8K
11:16 82.31 82.36 82.29 82.36 2.7K
11:17 82.36 82.36 82.31 82.31 0.9K
11:18 82.31 82.35 82.31 82.35 0.8K
11:19 82.35 82.37 82.31 82.31 4.6K
11:20 82.29 82.29 82.19 82.19 4.1K
11:21 82.19 82.20 82.12 82.20 3.3K
11:22 82.20 82.27 82.19 82.27 28.7K
11:23 82.27 82.31 82.20 82.20 4.4K
11:24 82.22 82.25 82.22 82.25 3.0K
11:25 82.25 82.27 82.25 82.26 8.7K
11:26 82.26 82.36 82.26 82.36 5.3K
11:27 82.33 82.34 82.33 82.34 2.0K
11:28 82.38 82.45 82.38 82.44 3.1K
11:29 82.41 82.47 82.41 82.47 3.0K
11:30 82.41 82.53 82.41 82.53 5.5K
11:31 82.46 82.46 82.35 82.35 5.0K
11:32 82.34 82.40 82.26 82.26 3.9K
11:33 82.28 82.28 82.13 82.13 6.7K
11:34 82.20 82.20 82.13 82.15 4.0K
11:35 82.15 82.15 82.11 82.14 5.8K
11:36 82.14 82.17 82.14 82.16 7.5K
11:37 82.15 82.15 82.14 82.14 1.1K
11:38 82.13 82.15 82.11 82.11 4.6K
11:39 82.07 82.07 81.96 81.96 27.3K
11:40 81.96 82.01 81.92 82.00 9.3K
11:41 82.02 82.11 82.01 82.11 3.4K
11:42 82.11 82.15 82.11 82.15 1.3K
11:43 82.19 82.30 82.16 82.30 3.9K
11:44 82.29 82.31 82.27 82.28 3.1K
11:45 82.28 82.30 82.20 82.24 7.2K
11:46 82.24 82.24 82.18 82.18 1.6K
11:47 82.16 82.22 82.16 82.22 2.9K
11:48 82.22 82.33 82.22 82.33 3.3K
11:49 82.33 82.33 82.21 82.21 2.5K
11:50 82.21 82.29 82.21 82.28 0.5K
11:51 82.28 82.28 82.27 82.28 3.6K
11:52 82.28 82.28 82.23 82.23 5.2K
11:53 82.20 82.23 82.19 82.23 2.1K
11:54 82.27 82.27 82.26 82.26 2.1K
11:55 82.25 82.26 82.21 82.21 2.9K
11:56 82.21 82.25 82.16 82.23 1.0K
11:57 82.23 82.23 82.11 82.11 2.6K
11:58 82.11 82.13 81.93 81.93 14.9K
11:59 81.88 81.88 81.76 81.78 17.9K
12:00 81.72 81.72 81.66 81.66 2.9K
12:01 81.66 81.71 81.60 81.62 9.3K
12:02 81.62 81.78 81.62 81.72 8.8K
12:03 81.75 81.75 81.71 81.72 3.7K
12:04 81.64 81.75 81.62 81.75 3.3K
12:05 81.75 81.76 81.75 81.76 1.8K
12:06 81.76 81.83 81.76 81.78 4.1K
12:07 81.78 81.82 81.78 81.80 10.4K
12:08 81.81 81.88 81.81 81.88 2.5K
12:09 81.93 82.00 81.93 81.93 2.8K
12:10 81.93 81.94 81.89 81.89 3.7K
12:11 81.90 81.95 81.87 81.95 3.9K
12:12 81.95 82.09 81.95 82.07 5.7K
12:13 82.07 82.11 82.02 82.11 4.7K
12:14 82.11 82.11 82.00 82.00 2.2K
12:15 82.00 82.11 82.00 82.06 3.8K
12:16 82.07 82.12 82.07 82.12 2.9K
12:17 82.12 82.13 82.12 82.13 2.1K
12:18 82.20 82.25 82.12 82.12 6.1K
12:19 82.12 82.17 82.11 82.15 1.5K
12:20 82.13 82.19 82.13 82.16 2.3K
12:21 82.16 82.22 82.15 82.22 3.5K
12:22 82.17 82.20 82.11 82.16 4.4K
12:23 82.16 82.16 82.10 82.12 2.9K
12:24 82.15 82.19 82.11 82.11 6.1K
12:25 82.17 82.17 82.17 82.17 0.9K
12:26 82.17 82.17 82.12 82.14 4.1K
12:27 82.14 82.16 82.14 82.16 0.8K
12:28 82.13 82.13 82.11 82.11 6.9K
12:29 82.11 82.18 82.11 82.14 5.0K
12:30 82.18 82.18 82.11 82.12 2.6K
12:31 82.12 82.17 82.12 82.17 1.9K
12:32 82.15 82.17 82.08 82.08 3.9K
12:33 82.08 82.14 82.08 82.14 1.5K
12:34 82.14 82.14 82.13 82.13 0.3K
12:35 82.09 82.13 82.09 82.13 6.9K
12:36 82.13 82.13 82.13 82.13 1.0K
12:37 82.13 82.16 82.13 82.16 6.7K
12:38 82.16 82.16 82.08 82.08 3.9K
12:39 82.11 82.11 82.07 82.07 1.0K
12:40 82.07 82.13 82.07 82.13 1.1K
12:41 82.13 82.19 82.12 82.12 3.0K
12:42 82.24 82.24 82.19 82.24 4.8K
12:43 82.25 82.54 82.25 82.49 15.3K
12:44 82.50 82.50 82.49 82.49 2.8K
12:45 82.53 82.55 82.47 82.49 1.2K
12:46 82.49 82.49 82.44 82.48 2.4K
12:47 82.48 82.49 82.40 82.49 2.5K
12:48 82.48 82.50 82.47 82.48 1.6K
12:49 82.48 82.48 82.39 82.39 8.7K
12:50 82.39 82.39 82.34 82.34 2.7K
12:51 82.36 82.36 82.29 82.29 1.7K
12:52 82.35 82.35 82.35 82.35 0.5K
12:53 82.35 82.35 82.24 82.24 2.1K
12:54 82.30 82.30 82.26 82.29 0.8K
12:55 82.32 82.34 82.30 82.34 1.3K
12:56 82.24 82.30 82.24 82.30 1.3K
12:57 82.25 82.26 82.17 82.17 4.3K
12:58 82.24 82.25 82.20 82.25 8.4K
12:59 82.25 82.44 82.25 82.44 1.6K
13:00 82.46 82.46 82.39 82.39 1.3K
13:01 82.45 82.45 82.38 82.38 1.0K
13:02 82.38 82.39 82.38 82.39 1.4K
13:03 82.44 82.45 82.44 82.45 7.4K
13:04 82.43 82.45 82.43 82.45 2.4K
13:05 82.39 82.45 82.39 82.45 1.5K
13:06 82.45 82.45 82.45 82.45 0.4K
13:07 82.45 82.46 82.36 82.36 12.3K
13:08 82.36 82.40 82.35 82.35 1.4K
13:09 82.35 82.38 82.35 82.38 0.8K
13:10 82.44 82.44 82.35 82.35 4.0K
13:11 82.35 82.35 82.29 82.29 5.1K
13:12 82.37 82.37 82.37 82.37 0.6K
13:13 82.33 82.39 82.33 82.34 2.5K
13:14 82.34 82.38 82.31 82.38 7.1K
13:15 82.46 82.46 82.37 82.38 2.0K
13:16 82.38 82.38 82.38 82.38 1.1K
13:17 82.35 82.37 82.35 82.35 3.0K
13:18 82.34 82.34 82.29 82.29 3.7K
13:19 82.32 82.32 82.30 82.30 2.2K
13:20 82.31 82.31 82.31 82.31 1.1K
13:21 82.31 82.31 82.31 82.31 1.2K
13:22 82.31 82.39 82.31 82.39 2.5K
13:23 82.43 82.43 82.33 82.33 1.7K
13:24 82.33 82.33 82.33 82.33 1.9K
13:25 82.33 82.33 82.33 82.33 0.5K
13:26 82.33 82.33 82.24 82.24 8.7K
13:27 82.26 82.26 82.26 82.26 2.2K
13:28 82.26 82.26 82.16 82.18 2.3K
13:29 82.23 82.26 82.16 82.24 3.0K
13:30 82.21 82.23 82.21 82.23 1.4K
13:31 82.23 82.31 82.23 82.31 3.0K
13:32 82.31 82.39 82.31 82.39 1.7K
13:33 82.39 82.39 82.37 82.37 0.6K
13:34 82.37 82.51 82.37 82.51 2.1K
13:35 82.51 82.51 82.46 82.46 1.0K
13:36 82.49 82.57 82.41 82.57 3.3K
13:37 82.49 82.54 82.49 82.54 1.0K
13:38 82.48 82.52 82.42 82.42 4.5K
13:39 82.42 82.47 82.42 82.47 0.4K
13:40 82.47 82.47 82.40 82.45 1.2K
13:41 82.45 82.54 82.45 82.54 6.1K
13:42 82.56 82.66 82.56 82.65 3.4K
13:43 82.65 82.65 82.54 82.64 8.1K
13:44 82.64 82.72 82.58 82.58 1.7K
13:45 82.58 82.65 82.58 82.65 0.8K
13:46 82.65 82.71 82.65 82.65 0.7K
13:47 82.52 82.56 82.52 82.54 5.5K
13:48 82.51 82.56 82.48 82.48 0.8K
13:49 82.55 82.55 82.43 82.43 2.8K
13:50 82.43 82.47 82.40 82.40 2.0K
13:51 82.45 82.45 82.44 82.44 0.9K
13:52 82.44 82.48 82.44 82.48 2.7K
13:53 82.48 82.49 82.48 82.49 1.5K
13:54 82.49 82.49 82.49 82.49 3.1K
13:55 82.49 82.54 82.48 82.48 1.9K
13:56 82.48 82.48 82.36 82.39 7.7K
13:57 82.39 82.39 82.33 82.33 1.0K
13:58 82.33 82.33 82.27 82.29 1.8K
13:59 82.25 82.31 82.25 82.31 3.2K
14:00 82.24 82.26 82.24 82.25 4.5K
14:01 82.25 82.30 82.25 82.30 2.1K
14:02 82.27 82.31 82.24 82.24 2.7K
14:03 82.24 82.26 82.24 82.26 0.6K
14:04 82.26 82.29 82.24 82.29 3.3K
14:05 82.27 82.33 82.27 82.33 4.9K
14:06 82.33 82.33 82.32 82.33 1.0K
14:07 82.33 82.36 82.33 82.36 2.2K
14:08 82.36 82.36 82.30 82.30 2.8K
14:09 82.30 82.31 82.30 82.30 1.4K
14:10 82.28 82.28 82.22 82.22 2.0K
14:11 82.23 82.24 82.23 82.24 2.9K
14:12 82.24 82.24 82.24 82.24 0.8K
14:13 82.24 82.29 82.24 82.24 0.9K
14:14 82.24 82.24 82.24 82.24 1.2K
14:15 82.27 82.32 82.27 82.28 5.9K
14:16 82.28 82.30 82.28 82.30 0.3K
14:17 82.30 82.31 82.26 82.26 3.1K
14:18 82.25 82.25 82.23 82.23 3.6K
14:19 82.20 82.20 82.15 82.15 3.8K
14:20 82.20 82.25 82.20 82.20 7.0K
14:21 82.16 82.16 82.11 82.11 3.3K
14:22 82.13 82.13 82.09 82.12 1.9K
14:23 82.12 82.17 82.09 82.10 2.4K
14:24 82.10 82.11 82.10 82.11 5.3K
14:25 82.06 82.06 82.00 82.00 5.0K
14:26 82.06 82.06 82.00 82.00 4.4K
14:27 82.05 82.07 82.03 82.07 3.2K
14:28 82.07 82.07 82.06 82.06 2.0K
14:29 82.07 82.12 82.06 82.07 3.7K
14:30 82.07 82.10 82.03 82.10 2.0K
14:31 82.10 82.11 82.10 82.11 1.7K
14:32 82.18 82.19 82.18 82.19 3.5K
14:33 82.21 82.26 82.21 82.26 1.6K
14:34 82.26 82.29 82.26 82.29 0.8K
14:35 82.30 82.30 82.29 82.29 1.9K
14:36 82.27 82.37 82.26 82.37 8.8K
14:37 82.37 82.38 82.37 82.38 2.1K
14:38 82.38 82.38 82.31 82.31 6.4K
14:39 82.31 82.33 82.31 82.31 1.0K
14:40 82.31 82.33 82.31 82.33 3.4K
14:41 82.33 82.34 82.26 82.26 3.8K
14:42 82.29 82.32 82.29 82.32 1.7K
14:43 82.27 82.27 82.26 82.26 1.4K
14:44 82.26 82.31 82.26 82.31 0.2K
14:45 82.31 82.31 82.30 82.30 0.8K
14:46 82.30 82.31 82.30 82.31 1.8K
14:47 82.31 82.31 82.31 82.31 1.6K
14:48 82.31 82.31 82.30 82.30 3.1K
14:49 82.31 82.31 82.29 82.29 2.7K
14:50 82.32 82.34 82.32 82.33 4.1K
14:51 82.33 82.35 82.32 82.35 2.1K
14:52 82.35 82.35 82.28 82.28 6.8K
14:53 82.29 82.29 82.21 82.21 12.1K
14:54 82.16 82.16 82.12 82.12 7.7K
14:55 82.12 82.12 82.10 82.10 1.5K
14:56 82.10 82.12 82.10 82.10 3.0K
14:57 82.12 82.15 82.12 82.14 3.0K
14:58 82.14 82.14 82.08 82.11 2.1K
14:59 82.05 82.05 81.95 81.95 7.5K
15:00 81.96 81.96 81.91 81.94 6.3K
15:01 81.93 81.98 81.93 81.98 3.8K
15:02 81.98 82.01 81.94 81.94 4.7K
15:03 81.94 81.94 81.94 81.94 1.8K
15:04 81.94 81.97 81.93 81.96 2.4K
15:05 81.96 82.01 81.96 82.00 3.7K
15:06 82.00 82.00 81.98 81.98 2.1K
15:07 81.99 81.99 81.88 81.88 12.2K
15:08 81.89 81.91 81.85 81.85 3.4K
15:09 81.86 81.89 81.83 81.83 2.5K
15:10 81.83 81.91 81.83 81.91 2.9K
15:11 81.90 81.90 81.87 81.87 1.4K
15:12 81.85 81.85 81.85 81.85 1.6K
15:13 81.84 81.93 81.84 81.89 3.9K
15:14 81.91 81.91 81.80 81.86 38.2K
15:15 81.88 81.88 81.86 81.88 2.3K
15:16 81.88 81.88 81.84 81.84 2.7K
15:17 81.84 81.84 81.80 81.80 2.9K
15:18 81.85 81.85 81.84 81.85 2.9K
15:19 81.93 81.99 81.93 81.99 6.7K
15:20 82.01 82.01 81.95 81.95 6.1K
15:21 81.96 81.99 81.95 81.99 2.6K
15:22 81.99 81.99 81.93 81.93 2.2K
15:23 81.91 81.96 81.90 81.95 5.5K
15:24 81.95 82.05 81.95 82.00 3.6K
15:25 82.00 82.07 81.96 81.99 5.4K
15:26 81.95 81.98 81.95 81.98 2.0K
15:27 81.98 81.99 81.92 81.94 3.3K
15:28 81.99 81.99 81.92 81.92 3.6K
15:29 81.88 81.89 81.83 81.83 2.9K
15:30 81.91 81.91 81.80 81.80 5.9K
15:31 81.80 81.91 81.80 81.91 5.7K
15:32 81.87 81.88 81.87 81.88 3.4K
15:33 81.88 81.99 81.88 81.99 17.0K
15:34 81.97 82.05 81.97 82.03 6.2K
15:35 82.03 82.14 82.03 82.14 8.9K
15:36 82.14 82.14 82.09 82.10 3.9K
15:37 82.10 82.16 82.10 82.12 8.6K
15:38 82.12 82.22 82.12 82.22 4.8K
15:39 82.27 82.27 82.22 82.25 4.0K
15:40 82.25 82.27 82.15 82.16 9.3K
15:41 82.16 82.16 82.12 82.16 5.4K
15:42 82.16 82.16 82.16 82.16 1.9K
15:43 82.16 82.16 82.08 82.08 14.1K
15:44 82.08 82.14 82.08 82.14 2.5K
15:45 82.15 82.15 82.14 82.15 5.0K
15:46 82.15 82.15 82.11 82.12 27.1K
15:47 82.12 82.17 82.12 82.16 17.7K
15:48 82.16 82.16 82.09 82.14 6.9K
15:49 82.20 82.20 82.13 82.13 5.6K
15:50 82.12 82.13 82.08 82.08 9.1K
15:51 82.17 82.19 82.15 82.15 13.4K
15:52 82.16 82.19 82.16 82.19 13.5K
15:53 82.19 82.24 82.18 82.22 20.0K
15:54 82.23 82.23 82.11 82.14 10.9K
15:55 82.11 82.11 81.78 81.88 82.5K
15:56 81.81 81.81 81.75 81.75 29.1K
15:57 81.76 81.82 81.76 81.82 12.1K
15:58 81.83 81.87 81.81 81.81 41.8K
15:59 81.78 81.82 81.78 81.79 38.6K
16:00 81.79 82.77 81.70 81.88 385.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available