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 80.50 81.23 80.50 80.75 50.8K
09:32 80.87 81.00 80.80 80.89 14.5K
09:33 81.02 81.18 81.02 81.07 7.2K
09:34 81.10 81.21 81.10 81.12 5.6K
09:35 81.12 81.12 80.96 80.96 7.0K
09:36 80.96 80.99 80.89 80.99 2.6K
09:37 80.98 80.98 80.87 80.88 2.8K
09:38 80.86 80.86 80.77 80.77 7.5K
09:39 80.77 80.86 80.75 80.80 2.2K
09:40 80.80 80.80 80.66 80.66 6.4K
09:41 80.78 80.88 80.59 80.69 6.5K
09:42 80.61 80.74 80.61 80.70 5.8K
09:43 80.68 80.68 80.55 80.55 8.7K
09:44 80.60 80.64 80.48 80.64 15.2K
09:45 80.44 80.58 80.40 80.40 9.9K
09:46 80.40 80.40 80.28 80.34 10.0K
09:47 80.31 80.40 80.20 80.20 8.7K
09:48 80.16 80.26 80.14 80.26 5.0K
09:49 80.19 80.40 80.19 80.35 4.7K
09:50 80.43 80.43 80.24 80.28 2.9K
09:51 80.27 80.28 80.15 80.15 8.0K
09:52 80.15 80.15 79.91 79.91 13.0K
09:53 80.00 80.00 79.70 79.79 10.5K
09:54 79.69 79.69 79.46 79.54 13.7K
09:55 79.52 79.59 79.52 79.58 3.8K
09:56 79.57 79.57 79.33 79.57 49.9K
09:57 79.70 79.78 79.62 79.75 5.8K
09:58 79.62 79.74 79.50 79.50 3.2K
09:59 79.54 79.54 79.35 79.46 13.3K
10:00 79.40 79.41 79.35 79.39 16.3K
10:01 79.26 79.27 79.15 79.15 10.4K
10:02 79.17 79.27 79.15 79.26 3.4K
10:03 79.26 79.33 79.26 79.32 12.0K
10:04 79.37 79.37 79.34 79.36 14.7K
10:05 79.46 79.59 79.36 79.36 10.1K
10:06 79.47 79.47 79.37 79.38 8.2K
10:07 79.38 79.48 79.36 79.46 5.7K
10:08 79.48 79.58 79.48 79.58 18.6K
10:09 79.65 79.78 79.65 79.75 24.1K
10:10 79.82 79.90 79.79 79.89 12.4K
10:11 79.84 79.88 79.81 79.83 5.8K
10:12 79.83 79.83 79.68 79.68 6.2K
10:13 79.70 79.94 79.70 79.94 6.3K
10:14 79.79 79.87 79.79 79.81 4.2K
10:15 79.81 79.81 79.74 79.74 5.3K
10:16 79.70 79.81 79.70 79.81 4.9K
10:17 79.79 79.82 79.73 79.82 6.4K
10:18 79.87 79.87 79.81 79.83 2.9K
10:19 79.87 79.90 79.80 79.87 4.9K
10:20 79.88 79.90 79.74 79.74 8.3K
10:21 79.77 79.82 79.77 79.82 2.5K
10:22 79.77 79.82 79.66 79.66 16.3K
10:23 79.66 79.77 79.66 79.77 2.3K
10:24 79.81 80.00 79.81 80.00 11.3K
10:25 79.94 79.97 79.89 79.89 8.2K
10:26 79.89 79.89 79.84 79.84 3.4K
10:27 79.84 79.86 79.77 79.80 1.1K
10:28 79.78 79.87 79.78 79.80 4.3K
10:29 79.80 79.86 79.80 79.83 3.3K
10:30 79.80 79.80 79.77 79.78 9.6K
10:31 79.81 79.87 79.74 79.87 5.5K
10:32 79.87 79.87 79.82 79.84 4.5K
10:33 79.85 79.86 79.79 79.84 4.2K
10:34 79.85 79.93 79.83 79.86 3.3K
10:35 79.84 79.94 79.82 79.94 6.1K
10:36 79.99 79.99 79.93 79.98 14.7K
10:37 79.91 80.00 79.91 79.98 3.7K
10:38 79.94 80.01 79.94 79.98 12.2K
10:39 79.93 79.99 79.82 79.82 5.8K
10:40 79.77 79.77 79.67 79.67 9.1K
10:41 79.67 79.70 79.62 79.67 6.4K
10:42 79.67 79.75 79.66 79.75 6.1K
10:43 79.69 79.70 79.66 79.68 1.7K
10:44 79.64 79.67 79.63 79.66 2.9K
10:45 79.66 79.77 79.66 79.77 7.1K
10:46 79.74 79.87 79.74 79.78 3.0K
10:47 79.70 79.87 79.70 79.83 4.2K
10:48 79.83 79.90 79.83 79.90 3.4K
10:49 79.88 79.95 79.88 79.91 3.8K
10:50 79.94 79.98 79.94 79.96 5.9K
10:51 79.96 80.05 79.95 79.95 31.9K
10:52 79.95 80.07 79.95 80.07 3.2K
10:53 80.08 80.08 79.94 79.94 13.2K
10:54 79.94 79.97 79.94 79.97 2.5K
10:55 79.97 80.00 79.96 79.98 11.6K
10:56 79.98 80.12 79.98 80.12 17.0K
10:57 80.07 80.10 80.04 80.10 4.2K
10:58 80.30 80.35 80.29 80.35 14.7K
10:59 80.32 80.41 80.32 80.41 5.6K
11:00 80.41 80.46 80.41 80.42 12.9K
11:01 80.45 80.49 80.45 80.49 6.0K
11:02 80.45 80.49 80.38 80.38 4.4K
11:03 80.38 80.46 80.38 80.46 1.2K
11:04 80.38 80.46 80.38 80.38 13.7K
11:05 80.28 80.38 80.28 80.32 5.6K
11:06 80.32 80.37 80.25 80.37 0.7K
11:07 80.35 80.35 80.30 80.35 7.4K
11:08 80.38 80.54 80.38 80.43 2.1K
11:09 80.36 80.55 80.36 80.39 4.0K
11:10 80.46 80.53 80.40 80.42 3.8K
11:11 80.42 80.43 80.34 80.34 3.0K
11:12 80.42 80.44 80.42 80.44 2.5K
11:13 80.38 80.47 80.38 80.47 4.7K
11:14 80.47 80.48 80.47 80.48 18.3K
11:15 80.46 80.58 80.46 80.58 18.4K
11:16 80.58 80.72 80.58 80.72 4.1K
11:17 80.67 80.68 80.62 80.62 5.4K
11:18 80.62 80.75 80.62 80.74 4.6K
11:19 80.74 80.75 80.71 80.71 14.9K
11:20 80.66 80.71 80.66 80.71 5.1K
11:21 80.66 80.72 80.65 80.72 4.6K
11:22 80.72 80.84 80.59 80.59 9.3K
11:23 80.59 80.63 80.51 80.62 2.2K
11:24 80.62 80.64 80.62 80.64 1.1K
11:25 80.64 80.65 80.61 80.61 1.0K
11:26 80.61 80.61 80.52 80.52 7.2K
11:27 80.58 80.58 80.38 80.43 2.5K
11:28 80.43 80.45 80.37 80.45 2.1K
11:29 80.37 80.45 80.37 80.45 2.3K
11:30 80.45 80.47 80.43 80.47 1.6K
11:31 80.47 80.59 80.47 80.59 3.6K
11:32 80.59 80.71 80.59 80.71 6.7K
11:33 80.83 80.83 80.83 80.83 2.6K
11:34 80.85 80.85 80.77 80.77 2.9K
11:35 80.77 80.82 80.75 80.75 2.4K
11:36 80.75 80.80 80.75 80.80 0.8K
11:37 80.79 80.96 80.79 80.96 5.9K
11:38 80.98 80.98 80.88 80.97 4.3K
11:39 80.97 80.97 80.92 80.92 1.4K
11:40 81.06 81.06 81.00 81.00 2.8K
11:41 81.00 81.02 80.94 81.02 4.0K
11:42 80.97 81.02 80.97 81.02 3.2K
11:43 81.02 81.02 81.01 81.01 1.1K
11:44 81.01 81.24 81.01 81.24 21.0K
11:45 81.24 81.24 81.13 81.19 4.8K
11:46 81.19 81.19 81.13 81.18 4.7K
11:47 81.19 81.25 81.19 81.20 8.9K
11:48 81.22 81.24 81.22 81.24 5.7K
11:49 81.21 81.28 81.18 81.22 2.7K
11:50 81.24 81.26 81.22 81.25 8.6K
11:51 81.25 81.35 81.21 81.34 8.4K
11:52 81.33 81.42 81.33 81.33 3.9K
11:53 81.35 81.38 81.35 81.37 2.9K
11:54 81.37 81.43 81.37 81.37 1.2K
11:55 81.41 81.41 81.35 81.35 3.4K
11:56 81.35 81.37 81.29 81.29 22.9K
11:57 81.29 81.29 81.16 81.20 6.6K
11:58 81.16 81.20 81.16 81.16 4.0K
11:59 81.15 81.19 81.10 81.19 2.9K
12:00 81.19 81.21 81.15 81.19 3.6K
12:01 81.21 81.21 81.17 81.17 3.9K
12:02 81.18 81.20 81.18 81.20 2.7K
12:03 81.20 81.20 81.11 81.11 3.4K
12:04 81.16 81.16 81.10 81.14 7.2K
12:05 81.13 81.14 81.13 81.14 1.6K
12:06 81.14 81.19 81.14 81.19 1.5K
12:07 81.14 81.29 81.14 81.17 7.3K
12:08 81.17 81.24 81.17 81.23 2.7K
12:09 81.16 81.29 81.16 81.29 5.4K
12:10 81.29 81.49 81.29 81.49 8.0K
12:11 81.49 81.49 81.43 81.43 1.8K
12:12 81.43 81.50 81.43 81.50 1.1K
12:13 81.54 81.54 81.50 81.53 3.5K
12:14 81.53 81.58 81.53 81.58 1.5K
12:15 81.58 81.58 81.51 81.51 2.7K
12:16 81.47 81.52 81.47 81.52 4.0K
12:17 81.47 81.50 81.38 81.38 4.3K
12:18 81.38 81.47 81.38 81.38 12.2K
12:19 81.38 81.44 81.35 81.36 9.9K
12:20 81.44 81.46 81.44 81.46 2.4K
12:21 81.46 81.46 81.39 81.46 1.4K
12:22 81.46 81.46 81.37 81.37 1.5K
12:23 81.55 81.55 81.35 81.35 2.3K
12:24 81.35 81.45 81.32 81.32 4.3K
12:25 81.28 81.28 81.28 81.28 0.7K
12:26 81.29 81.37 81.28 81.37 3.0K
12:27 81.37 81.37 81.23 81.23 3.9K
12:28 81.16 81.33 81.16 81.16 2.5K
12:29 81.16 81.31 81.16 81.24 1.7K
12:30 81.24 81.25 81.24 81.25 1.1K
12:31 81.25 81.25 81.25 81.25 1.6K
12:32 81.25 81.26 81.22 81.22 9.1K
12:33 81.22 81.31 81.22 81.30 3.8K
12:34 81.22 81.26 81.21 81.21 5.8K
12:35 81.21 81.31 81.21 81.25 2.7K
12:36 81.28 81.28 81.20 81.27 2.6K
12:37 81.28 81.36 81.17 81.17 2.3K
12:38 81.26 81.27 81.24 81.27 5.6K
12:39 81.27 81.34 81.27 81.34 3.3K
12:40 81.37 81.37 81.33 81.34 4.6K
12:41 81.37 81.37 81.30 81.30 14.5K
12:42 81.27 81.31 81.27 81.31 13.4K
12:43 81.31 81.33 81.29 81.30 3.9K
12:44 81.30 81.31 81.30 81.30 2.1K
12:45 81.30 81.35 81.21 81.21 5.8K
12:46 81.19 81.19 81.19 81.19 0.6K
12:47 81.19 81.20 81.09 81.09 3.6K
12:48 81.09 81.10 81.05 81.05 5.7K
12:49 81.05 81.10 81.01 81.02 2.1K
12:50 81.01 81.01 81.00 81.00 4.7K
12:51 80.97 81.01 80.96 80.96 2.3K
12:52 80.97 81.04 80.97 80.97 2.1K
12:53 80.97 81.07 80.97 81.05 6.3K
12:54 81.05 81.15 81.05 81.15 8.4K
12:55 81.15 81.27 81.13 81.27 6.5K
12:56 81.37 81.37 81.24 81.24 5.9K
12:57 81.25 81.51 81.25 81.34 3.9K
12:58 81.45 81.45 81.34 81.35 2.3K
12:59 81.35 81.39 81.34 81.39 4.3K
13:00 81.39 81.39 81.34 81.35 2.4K
13:01 81.34 81.37 81.31 81.31 17.6K
13:02 81.31 81.38 81.31 81.38 4.2K
13:03 81.36 81.36 81.24 81.24 33.7K
13:04 81.31 81.32 81.27 81.27 2.3K
13:05 81.26 81.26 81.21 81.21 3.0K
13:06 81.15 81.20 81.15 81.17 2.2K
13:07 81.17 81.17 81.15 81.15 2.1K
13:08 81.08 81.08 80.98 80.98 1.7K
13:09 81.01 81.13 81.01 81.07 1.0K
13:10 81.07 81.07 81.05 81.05 1.6K
13:11 81.05 81.07 81.00 81.07 9.2K
13:12 81.07 81.07 81.05 81.07 2.5K
13:13 81.07 81.13 81.07 81.13 2.7K
13:14 81.13 81.13 81.04 81.13 2.9K
13:15 81.04 81.12 81.04 81.04 4.6K
13:16 81.01 81.09 81.01 81.09 2.5K
13:17 81.09 81.09 81.06 81.06 2.2K
13:18 81.05 81.06 81.01 81.01 2.5K
13:19 81.01 81.07 81.01 81.01 0.9K
13:20 81.01 81.01 80.97 81.00 11.0K
13:21 81.00 81.00 80.96 80.96 4.8K
13:22 80.96 81.01 80.96 81.01 0.5K
13:23 81.01 81.01 80.93 80.93 0.8K
13:24 80.90 80.96 80.90 80.96 5.7K
13:25 80.95 80.98 80.92 80.97 9.9K
13:26 80.97 81.05 80.97 81.02 1.5K
13:27 81.02 81.02 80.92 80.92 1.8K
13:28 80.92 81.00 80.91 80.91 2.0K
13:29 80.91 80.95 80.85 80.85 3.6K
13:30 80.85 80.85 80.77 80.77 1.7K
13:31 80.78 80.88 80.78 80.88 3.6K
13:32 80.88 80.89 80.81 80.81 1.1K
13:33 80.81 80.85 80.77 80.77 1.0K
13:34 80.77 80.78 80.75 80.75 2.1K
13:35 80.75 80.76 80.75 80.76 0.8K
13:36 80.69 80.76 80.68 80.71 2.1K
13:37 80.77 80.77 80.70 80.70 2.7K
13:38 80.70 80.77 80.70 80.77 2.0K
13:39 80.77 80.78 80.77 80.77 2.2K
13:40 80.77 80.77 80.71 80.76 9.5K
13:41 80.72 80.72 80.70 80.70 2.1K
13:42 80.73 80.73 80.69 80.69 2.5K
13:43 80.69 80.71 80.68 80.70 2.1K
13:44 80.70 80.70 80.67 80.68 1.6K
13:45 80.68 80.71 80.68 80.71 3.8K
13:46 80.71 80.71 80.61 80.61 5.5K
13:47 80.61 80.68 80.59 80.64 1.8K
13:48 80.57 80.66 80.55 80.66 7.0K
13:49 80.66 80.72 80.65 80.70 5.2K
13:50 80.70 80.70 80.70 80.70 1.0K
13:51 80.73 80.73 80.65 80.65 1.2K
13:52 80.66 80.66 80.63 80.63 0.7K
13:53 80.63 80.67 80.63 80.67 1.8K
13:54 80.67 80.67 80.56 80.56 5.7K
13:55 80.61 80.61 80.56 80.56 1.2K
13:56 80.55 80.58 80.49 80.49 12.3K
13:57 80.59 80.63 80.59 80.63 6.7K
13:58 80.62 80.63 80.62 80.63 2.2K
13:59 80.63 80.64 80.59 80.59 2.2K
14:00 80.62 80.62 80.50 80.50 2.6K
14:01 80.57 80.60 80.50 80.57 2.4K
14:02 80.57 80.60 80.57 80.60 3.7K
14:03 80.60 80.70 80.60 80.64 34.6K
14:04 80.64 80.64 80.60 80.60 1.7K
14:05 80.62 80.62 80.56 80.56 9.5K
14:06 80.56 80.56 80.47 80.47 2.3K
14:07 80.47 80.52 80.47 80.52 2.4K
14:08 80.52 80.52 80.52 80.52 0.3K
14:09 80.52 80.52 80.43 80.43 4.8K
14:10 80.43 80.43 80.41 80.41 1.8K
14:11 80.36 80.44 80.36 80.44 15.0K
14:12 80.40 80.52 80.40 80.52 6.1K
14:13 80.44 80.44 80.39 80.42 10.1K
14:14 80.38 80.38 80.36 80.36 2.2K
14:15 80.42 80.42 80.37 80.41 7.7K
14:16 80.42 80.54 80.42 80.47 5.7K
14:17 80.47 80.47 80.47 80.47 0.4K
14:18 80.47 80.62 80.47 80.62 2.1K
14:19 80.55 80.55 80.51 80.51 1.3K
14:20 80.56 80.56 80.56 80.56 3.0K
14:21 80.56 80.74 80.56 80.74 8.2K
14:22 80.74 80.75 80.73 80.75 5.0K
14:23 80.81 80.84 80.81 80.84 2.7K
14:24 80.86 80.89 80.81 80.81 2.0K
14:25 80.86 80.86 80.86 80.86 0.8K
14:26 80.86 80.86 80.85 80.85 1.6K
14:27 80.80 80.84 80.80 80.84 7.3K
14:28 80.74 80.81 80.74 80.75 2.4K
14:29 80.75 80.81 80.75 80.81 0.8K
14:30 80.76 80.80 80.76 80.80 1.4K
14:31 80.80 80.81 80.80 80.81 1.5K
14:32 80.81 80.83 80.75 80.83 6.9K
14:33 80.92 80.94 80.91 80.94 5.9K
14:34 80.84 80.88 80.84 80.88 1.8K
14:35 80.84 80.84 80.83 80.83 1.2K
14:36 80.83 80.85 80.78 80.80 3.7K
14:37 80.80 80.85 80.80 80.84 2.9K
14:38 80.84 80.84 80.80 80.84 1.5K
14:39 80.84 80.84 80.81 80.84 3.4K
14:40 80.84 80.84 80.77 80.77 1.8K
14:41 80.77 80.77 80.77 80.77 0.6K
14:42 80.77 80.79 80.72 80.72 2.5K
14:43 80.72 80.78 80.72 80.78 1.8K
14:44 80.76 80.76 80.73 80.73 0.8K
14:45 80.74 80.74 80.73 80.73 4.8K
14:46 80.73 80.73 80.73 80.73 0.8K
14:47 80.75 80.75 80.69 80.74 1.7K
14:48 80.74 80.74 80.70 80.70 1.2K
14:49 80.70 80.71 80.68 80.68 2.2K
14:50 80.72 80.72 80.68 80.68 8.2K
14:51 80.69 80.72 80.68 80.72 3.0K
14:52 80.73 80.73 80.68 80.70 3.4K
14:53 80.70 80.71 80.68 80.70 5.0K
14:54 80.72 80.76 80.72 80.73 7.5K
14:55 80.73 80.73 80.70 80.71 3.3K
14:56 80.77 80.77 80.74 80.74 0.8K
14:57 80.76 80.81 80.76 80.77 12.0K
14:58 80.77 80.77 80.74 80.74 2.0K
14:59 80.79 80.83 80.79 80.83 1.1K
15:00 80.84 80.84 80.76 80.77 3.4K
15:01 80.76 80.79 80.76 80.76 7.4K
15:02 80.78 80.80 80.78 80.78 6.3K
15:03 80.78 80.78 80.74 80.74 5.3K
15:04 80.74 80.88 80.74 80.86 7.5K
15:05 80.86 80.86 80.83 80.85 1.3K
15:06 80.85 80.85 80.79 80.79 1.7K
15:07 80.79 80.84 80.79 80.84 1.1K
15:08 80.84 80.86 80.81 80.85 4.6K
15:09 80.85 80.85 80.83 80.83 0.9K
15:10 80.83 80.83 80.80 80.80 1.6K
15:11 80.85 80.90 80.84 80.84 4.2K
15:12 80.84 80.84 80.76 80.76 3.7K
15:13 80.76 80.76 80.76 80.76 1.9K
15:14 80.81 80.81 80.73 80.77 5.0K
15:15 80.78 80.78 80.77 80.78 5.4K
15:16 80.86 80.86 80.82 80.83 15.9K
15:17 80.83 80.86 80.83 80.86 1.6K
15:18 80.82 80.86 80.80 80.80 9.4K
15:19 80.80 80.84 80.79 80.79 3.2K
15:20 80.78 80.85 80.78 80.85 3.2K
15:21 80.85 81.05 80.85 81.05 10.4K
15:22 81.05 81.06 81.03 81.05 1.8K
15:23 80.99 81.05 80.99 81.05 5.8K
15:24 81.05 81.05 81.01 81.03 2.3K
15:25 81.03 81.07 81.03 81.06 4.9K
15:26 81.06 81.09 81.05 81.09 11.7K
15:27 81.02 81.03 81.02 81.03 4.4K
15:28 81.14 81.14 81.06 81.06 3.7K
15:29 81.06 81.09 80.99 80.99 5.9K
15:30 80.99 81.07 80.99 81.07 6.1K
15:31 81.07 81.07 81.02 81.06 2.9K
15:32 81.07 81.13 81.07 81.13 12.5K
15:33 81.13 81.18 81.08 81.18 4.2K
15:34 81.12 81.12 81.08 81.11 4.5K
15:35 81.08 81.11 81.08 81.09 9.3K
15:36 81.09 81.12 81.05 81.08 7.8K
15:37 81.03 81.03 80.93 80.93 7.3K
15:38 80.86 80.87 80.85 80.85 6.3K
15:39 80.85 80.88 80.85 80.88 6.6K
15:40 80.90 80.90 80.81 80.86 15.2K
15:41 80.84 80.96 80.84 80.94 8.6K
15:42 80.92 80.97 80.92 80.93 14.1K
15:43 80.91 80.98 80.91 80.94 7.2K
15:44 80.93 80.96 80.90 80.93 11.4K
15:45 80.92 80.94 80.89 80.90 8.5K
15:46 80.92 81.02 80.88 81.02 10.9K
15:47 80.93 80.98 80.91 80.98 9.3K
15:48 80.98 81.02 80.97 80.97 8.6K
15:49 80.98 81.06 80.98 81.02 9.3K
15:50 80.98 81.05 80.98 81.01 16.1K
15:51 81.01 81.11 81.01 81.09 8.6K
15:52 81.10 81.18 81.10 81.16 16.2K
15:53 81.20 81.20 81.17 81.20 28.0K
15:54 81.18 81.19 81.15 81.15 13.7K
15:55 81.15 81.17 81.14 81.14 18.1K
15:56 81.13 81.13 81.04 81.04 28.3K
15:57 81.04 81.04 81.00 81.01 38.5K
15:58 81.01 81.14 81.01 81.14 50.7K
15:59 81.21 81.28 81.21 81.25 49.7K
16:00 81.24 81.50 81.21 81.25 369.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available