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 81.83 81.95 80.60 81.76 46.5K
09:32 81.76 81.84 81.68 81.68 10.5K
09:33 81.70 81.70 81.35 81.43 4.1K
09:34 81.30 81.42 81.30 81.41 14.1K
09:35 81.41 81.41 81.23 81.23 5.0K
09:36 81.20 81.20 81.01 81.05 7.0K
09:37 81.20 81.20 80.78 80.78 1.7K
09:38 80.78 80.98 80.78 80.85 2.7K
09:39 80.85 80.91 80.70 80.70 2.6K
09:40 80.79 80.79 80.62 80.68 4.1K
09:41 80.70 80.81 80.70 80.72 3.5K
09:42 80.72 80.74 80.68 80.74 5.6K
09:43 80.74 80.79 80.60 80.60 13.9K
09:44 80.60 80.60 80.50 80.52 4.2K
09:45 80.52 80.60 80.45 80.49 16.7K
09:46 80.49 80.49 80.26 80.26 10.0K
09:47 80.15 80.16 80.06 80.07 10.0K
09:48 80.07 80.28 80.04 80.28 97.8K
09:49 80.16 80.21 80.15 80.15 3.6K
09:50 80.16 80.21 80.12 80.12 6.8K
09:51 80.11 80.11 80.00 80.02 15.8K
09:52 80.02 80.02 80.01 80.02 22.3K
09:53 80.03 80.13 80.03 80.12 8.0K
09:54 80.14 80.25 80.13 80.25 10.3K
09:55 80.28 80.32 80.25 80.29 25.4K
09:56 80.29 80.36 80.02 80.02 10.9K
09:57 80.10 80.11 80.10 80.11 3.1K
09:58 80.16 80.16 80.11 80.12 3.1K
09:59 80.12 80.12 80.02 80.02 6.0K
10:00 80.02 80.02 79.96 79.96 69.8K
10:01 80.02 80.09 80.02 80.08 64.1K
10:02 80.08 80.13 80.08 80.10 6.4K
10:03 80.10 80.19 80.10 80.12 4.9K
10:04 80.13 80.13 80.01 80.06 7.0K
10:05 79.93 80.02 79.71 79.76 10.8K
10:06 79.76 79.80 79.73 79.80 13.4K
10:07 79.75 80.09 79.75 80.04 42.8K
10:08 80.08 80.08 79.50 79.50 22.1K
10:09 79.36 79.52 79.36 79.52 23.9K
10:10 79.65 79.83 79.65 79.76 15.4K
10:11 79.81 79.89 79.81 79.85 5.6K
10:12 79.82 79.90 79.74 79.76 24.0K
10:13 79.76 79.79 79.72 79.79 7.9K
10:14 79.72 79.79 79.68 79.78 6.5K
10:15 79.75 79.83 79.72 79.80 9.9K
10:16 79.81 79.88 79.74 79.88 13.0K
10:17 79.86 79.99 79.86 79.99 7.7K
10:18 80.00 80.00 79.77 79.77 7.6K
10:19 79.80 79.84 79.80 79.81 4.0K
10:20 79.91 79.91 79.84 79.89 11.0K
10:21 79.89 79.89 79.80 79.80 10.3K
10:22 79.85 79.85 79.75 79.79 4.0K
10:23 79.87 79.87 79.69 79.69 3.4K
10:24 79.69 79.84 79.62 79.62 9.7K
10:25 79.62 79.71 79.60 79.71 11.9K
10:26 79.70 79.70 79.59 79.61 10.4K
10:27 79.67 79.69 79.66 79.69 16.5K
10:28 79.69 79.80 79.69 79.80 14.7K
10:29 79.74 79.98 79.74 79.98 43.9K
10:30 79.94 80.02 79.94 80.02 15.5K
10:31 80.01 80.01 79.85 79.99 15.6K
10:32 79.93 80.03 79.93 80.03 7.6K
10:33 79.99 80.12 79.99 80.12 12.6K
10:34 80.03 80.08 80.02 80.08 4.4K
10:35 80.07 80.09 80.03 80.03 7.9K
10:36 80.05 80.05 79.98 79.98 2.9K
10:37 79.98 80.08 79.98 80.02 3.1K
10:38 80.05 80.06 80.01 80.06 10.9K
10:39 80.07 80.10 80.04 80.06 3.4K
10:40 80.23 80.25 80.19 80.25 17.1K
10:41 80.20 80.20 80.16 80.16 6.8K
10:42 80.18 80.20 80.14 80.14 6.1K
10:43 80.14 80.17 80.14 80.16 4.1K
10:44 80.16 80.22 80.08 80.22 4.3K
10:45 80.20 80.25 80.16 80.16 7.6K
10:46 80.16 80.21 80.16 80.19 5.1K
10:47 80.12 80.23 80.12 80.12 4.5K
10:48 80.10 80.23 80.03 80.23 10.0K
10:49 80.20 80.21 80.11 80.16 5.1K
10:50 80.18 80.46 80.18 80.46 6.7K
10:51 80.44 80.56 80.44 80.56 9.8K
10:52 80.60 80.64 80.57 80.57 9.5K
10:53 80.62 80.69 80.62 80.69 5.5K
10:54 80.65 80.87 80.65 80.87 35.7K
10:55 80.80 80.81 80.64 80.66 12.7K
10:56 80.74 80.75 80.64 80.64 6.4K
10:57 80.59 80.64 80.55 80.57 7.0K
10:58 80.57 80.57 80.52 80.57 5.6K
10:59 80.57 80.67 80.57 80.65 8.3K
11:00 80.65 80.65 80.59 80.60 4.0K
11:01 80.60 80.60 80.59 80.59 3.9K
11:02 80.60 80.67 80.60 80.67 2.7K
11:03 80.64 80.65 80.62 80.65 2.9K
11:04 80.67 80.67 80.60 80.60 4.9K
11:05 80.77 80.82 80.74 80.79 32.6K
11:06 80.79 80.83 80.75 80.80 6.8K
11:07 80.81 80.92 80.81 80.92 5.7K
11:08 80.81 80.81 80.74 80.74 8.9K
11:09 80.74 80.79 80.70 80.73 1.8K
11:10 80.68 80.79 80.68 80.79 5.0K
11:11 80.79 80.79 80.68 80.69 5.5K
11:12 80.73 80.73 80.63 80.63 4.2K
11:13 80.63 80.64 80.62 80.62 4.0K
11:14 80.77 80.83 80.77 80.80 8.9K
11:15 80.80 80.99 80.80 80.99 8.5K
11:16 80.95 81.00 80.92 80.92 8.9K
11:17 80.92 81.05 80.92 81.05 1.3K
11:18 80.94 81.08 80.94 81.08 7.5K
11:19 81.08 81.21 81.08 81.21 6.5K
11:20 81.21 81.21 81.08 81.08 5.9K
11:21 81.08 81.08 81.03 81.04 38.1K
11:22 81.04 81.04 80.99 80.99 47.4K
11:23 80.93 80.94 80.87 80.87 7.1K
11:24 80.91 80.91 80.84 80.84 6.2K
11:25 80.83 80.87 80.83 80.85 2.9K
11:26 80.86 80.86 80.86 80.86 1.3K
11:27 80.85 80.87 80.85 80.85 2.5K
11:28 80.85 80.85 80.78 80.82 4.5K
11:29 80.82 80.82 80.79 80.79 1.9K
11:30 80.79 80.82 80.79 80.82 1.8K
11:31 80.86 80.89 80.80 80.80 6.5K
11:32 80.80 80.83 80.80 80.81 4.5K
11:33 80.81 80.83 80.77 80.83 6.8K
11:34 80.77 80.80 80.72 80.77 2.9K
11:35 80.77 80.84 80.77 80.83 11.3K
11:36 80.83 80.85 80.81 80.83 2.9K
11:37 80.72 80.81 80.72 80.75 7.9K
11:38 80.75 80.84 80.75 80.75 3.1K
11:39 80.75 80.79 80.65 80.65 8.9K
11:40 80.65 80.65 80.64 80.65 2.0K
11:41 80.65 80.80 80.65 80.80 13.5K
11:42 80.81 81.04 80.81 80.97 9.8K
11:43 80.96 81.01 80.95 80.96 12.7K
11:44 80.99 81.18 80.99 81.11 27.8K
11:45 81.11 81.12 81.05 81.12 2.4K
11:46 81.12 81.13 81.12 81.13 2.3K
11:47 81.15 81.23 81.14 81.14 6.9K
11:48 81.14 81.32 81.14 81.23 5.7K
11:49 81.23 81.23 81.14 81.18 2.5K
11:50 81.16 81.16 81.12 81.16 3.2K
11:51 81.16 81.17 81.12 81.13 3.5K
11:52 81.09 81.09 81.09 81.09 2.9K
11:53 81.11 81.19 81.10 81.10 7.1K
11:54 81.10 81.11 81.10 81.11 4.6K
11:55 81.05 81.26 81.05 81.26 6.7K
11:56 81.27 81.31 81.27 81.29 2.3K
11:57 81.40 81.43 81.40 81.40 4.7K
11:58 81.36 81.36 81.28 81.28 3.4K
11:59 81.28 81.36 81.28 81.33 6.6K
12:00 81.33 81.40 81.33 81.40 5.0K
12:01 81.36 81.42 81.32 81.32 3.2K
12:02 81.32 81.40 81.32 81.40 1.3K
12:03 81.32 81.44 81.32 81.44 3.3K
12:04 81.44 81.44 81.38 81.38 1.0K
12:05 81.38 81.43 81.38 81.43 3.9K
12:06 81.43 81.59 81.43 81.59 6.9K
12:07 81.74 81.74 81.61 81.66 6.3K
12:08 81.68 81.69 81.67 81.67 3.1K
12:09 81.67 81.67 81.62 81.62 6.7K
12:10 81.64 81.64 81.60 81.60 6.8K
12:11 81.71 81.76 81.71 81.76 3.4K
12:12 81.80 81.80 81.67 81.73 26.7K
12:13 81.69 81.70 81.65 81.65 6.2K
12:14 81.75 81.76 81.72 81.75 1.7K
12:15 81.76 81.76 81.71 81.74 3.0K
12:16 81.68 81.77 81.68 81.77 5.0K
12:17 81.82 81.82 81.73 81.73 16.4K
12:18 81.73 81.73 81.73 81.73 3.2K
12:19 81.78 81.78 81.73 81.74 2.0K
12:20 81.74 81.80 81.74 81.80 10.2K
12:21 81.77 81.77 81.74 81.74 3.9K
12:22 81.74 81.74 81.65 81.65 6.9K
12:23 81.65 81.65 81.65 81.65 0.5K
12:24 81.65 81.66 81.62 81.66 3.8K
12:25 81.66 81.71 81.55 81.63 5.4K
12:26 81.63 81.63 81.57 81.62 3.0K
12:27 81.61 81.70 81.61 81.68 3.8K
12:28 81.68 81.74 81.65 81.74 4.8K
12:29 81.75 81.75 81.74 81.74 2.1K
12:30 81.74 81.77 81.74 81.77 2.4K
12:31 81.75 81.76 81.75 81.76 2.4K
12:32 81.80 81.88 81.80 81.85 5.4K
12:33 81.85 82.09 81.85 82.03 16.4K
12:34 82.07 82.21 82.01 82.21 7.5K
12:35 82.21 82.29 82.19 82.19 12.0K
12:36 82.20 82.24 82.20 82.24 7.0K
12:37 82.29 82.29 82.19 82.29 3.3K
12:38 82.29 82.30 82.16 82.22 3.4K
12:39 82.22 82.22 82.10 82.18 3.7K
12:40 82.11 82.11 82.04 82.04 6.5K
12:41 82.04 82.04 81.98 81.99 1.8K
12:42 81.99 82.09 81.99 82.07 5.5K
12:43 82.02 82.02 81.98 82.02 3.9K
12:44 82.02 82.03 81.92 81.92 14.1K
12:45 81.92 82.00 81.92 82.00 1.3K
12:46 81.99 82.00 81.99 81.99 1.5K
12:47 81.99 82.00 81.99 82.00 1.9K
12:48 82.10 82.10 82.04 82.04 1.3K
12:49 82.04 82.15 82.04 82.12 13.7K
12:50 82.12 82.18 82.12 82.18 12.7K
12:51 82.24 82.28 82.24 82.27 29.6K
12:52 82.24 82.28 82.22 82.22 23.1K
12:53 82.22 82.34 82.22 82.29 4.1K
12:54 82.25 82.40 82.25 82.39 16.0K
12:55 82.30 82.35 82.29 82.29 5.3K
12:56 82.29 82.40 82.29 82.33 6.9K
12:57 82.34 82.35 82.31 82.35 5.3K
12:58 82.34 82.37 82.34 82.35 9.6K
12:59 82.37 82.41 82.35 82.35 23.4K
13:00 82.34 82.35 82.34 82.34 1.8K
13:01 82.27 82.34 82.27 82.34 2.1K
13:02 82.30 82.35 82.29 82.35 8.0K
13:03 82.47 82.47 82.37 82.37 4.1K
13:04 82.37 82.39 82.34 82.34 3.6K
13:05 82.37 82.37 82.28 82.28 1.1K
13:06 82.38 82.38 82.30 82.30 8.1K
13:07 82.36 82.36 82.29 82.35 1.6K
13:08 82.35 82.35 82.26 82.31 7.7K
13:09 82.32 82.32 82.21 82.21 3.1K
13:10 82.19 82.26 82.19 82.20 2.9K
13:11 82.26 82.26 82.26 82.26 2.1K
13:12 82.26 82.26 82.23 82.23 3.3K
13:13 82.23 82.23 82.14 82.14 6.3K
13:14 82.22 82.22 82.18 82.18 10.2K
13:15 82.20 82.20 82.14 82.14 3.2K
13:16 82.14 82.19 82.14 82.16 3.1K
13:17 82.19 82.19 82.14 82.17 1.0K
13:18 82.17 82.30 82.17 82.30 5.9K
13:19 82.30 82.31 82.27 82.29 4.1K
13:20 82.28 82.28 82.24 82.24 4.8K
13:21 82.24 82.26 82.21 82.21 1.7K
13:22 82.21 82.21 82.14 82.14 3.9K
13:23 82.14 82.14 82.14 82.14 0.9K
13:24 82.11 82.18 82.11 82.18 1.6K
13:25 82.15 82.16 82.15 82.16 1.2K
13:26 82.16 82.16 82.14 82.15 3.0K
13:27 82.11 82.20 82.11 82.16 1.5K
13:28 82.16 82.16 82.16 82.16 0.9K
13:29 82.16 82.16 82.07 82.08 3.7K
13:30 82.10 82.10 82.10 82.10 2.5K
13:31 82.16 82.16 82.16 82.16 10.4K
13:32 82.16 82.29 82.16 82.29 5.8K
13:33 82.29 82.29 82.21 82.29 1.7K
13:34 82.25 82.25 82.20 82.24 2.5K
13:35 82.24 82.24 82.14 82.14 1.5K
13:36 82.14 82.20 82.11 82.20 2.8K
13:37 82.22 82.22 82.18 82.18 1.7K
13:38 82.22 82.22 82.22 82.22 1.9K
13:39 82.25 82.26 82.19 82.26 2.9K
13:40 82.26 82.26 82.18 82.18 1.4K
13:41 82.21 82.23 82.21 82.22 1.4K
13:42 82.22 82.22 82.14 82.14 2.8K
13:43 82.14 82.14 82.09 82.09 1.5K
13:44 82.16 82.16 82.14 82.14 1.4K
13:45 82.11 82.21 82.11 82.21 2.2K
13:46 82.14 82.33 82.14 82.33 13.3K
13:47 82.33 82.40 82.33 82.35 15.2K
13:48 82.35 82.38 82.35 82.38 3.2K
13:49 82.42 82.42 82.31 82.31 6.1K
13:50 82.36 82.36 82.30 82.31 2.9K
13:51 82.27 82.33 82.20 82.20 9.6K
13:52 82.20 82.24 82.18 82.24 3.7K
13:53 82.22 82.22 82.21 82.21 1.3K
13:54 82.26 82.26 82.22 82.22 1.4K
13:55 82.22 82.22 82.22 82.22 0.5K
13:56 82.22 82.22 82.17 82.17 0.6K
13:57 82.17 82.17 82.16 82.16 1.6K
13:58 82.14 82.14 82.11 82.11 4.5K
13:59 82.11 82.11 82.11 82.11 1.1K
14:00 82.11 82.13 82.11 82.13 1.4K
14:01 82.13 82.13 82.07 82.08 2.7K
14:02 82.08 82.12 82.00 82.00 5.4K
14:03 82.00 82.01 81.95 81.95 8.5K
14:04 81.83 81.85 81.83 81.85 5.5K
14:05 81.86 81.87 81.82 81.87 10.2K
14:06 81.89 81.91 81.79 81.79 8.0K
14:07 81.85 81.85 81.85 81.85 2.0K
14:08 81.83 81.83 81.76 81.76 2.8K
14:09 81.76 81.83 81.76 81.83 1.4K
14:10 81.83 81.85 81.76 81.85 5.4K
14:11 81.85 81.85 81.67 81.67 4.1K
14:12 81.69 81.74 81.69 81.70 4.7K
14:13 81.70 81.70 81.70 81.70 0.8K
14:14 81.64 81.71 81.64 81.71 3.5K
14:15 81.71 81.71 81.61 81.61 2.8K
14:16 81.55 81.55 81.49 81.49 5.9K
14:17 81.46 81.46 81.36 81.36 7.3K
14:18 81.36 81.40 81.33 81.33 4.8K
14:19 81.33 81.52 81.33 81.52 9.2K
14:20 81.52 81.52 81.48 81.48 3.7K
14:21 81.48 81.53 81.48 81.53 4.7K
14:22 81.55 81.60 81.53 81.60 5.8K
14:23 81.60 81.60 81.59 81.59 0.8K
14:24 81.56 81.58 81.56 81.58 5.1K
14:25 81.58 81.58 81.54 81.54 1.6K
14:26 81.55 81.69 81.55 81.69 8.9K
14:27 81.74 81.82 81.73 81.73 4.3K
14:28 81.73 81.84 81.73 81.84 0.8K
14:29 81.84 81.84 81.70 81.70 0.7K
14:30 81.70 81.81 81.70 81.81 1.5K
14:31 81.76 81.80 81.76 81.76 3.7K
14:32 81.79 81.79 81.74 81.74 4.8K
14:33 81.74 81.74 81.68 81.68 3.0K
14:34 81.72 81.72 81.67 81.67 3.5K
14:35 81.67 81.67 81.64 81.64 4.7K
14:36 81.63 81.63 81.59 81.59 1.4K
14:37 81.55 81.62 81.46 81.53 4.0K
14:38 81.50 81.50 81.44 81.44 2.9K
14:39 81.50 81.50 81.44 81.44 1.9K
14:40 81.44 81.55 81.44 81.45 3.9K
14:41 81.45 81.63 81.45 81.63 5.1K
14:42 81.63 81.65 81.62 81.63 2.1K
14:43 81.63 81.66 81.61 81.66 3.2K
14:44 81.65 81.65 81.60 81.64 2.1K
14:45 81.63 81.63 81.63 81.63 6.2K
14:46 81.63 81.67 81.61 81.61 6.1K
14:47 81.61 81.61 81.59 81.59 4.0K
14:48 81.58 81.58 81.57 81.58 1.5K
14:49 81.58 81.58 81.58 81.58 0.6K
14:50 81.63 81.63 81.63 81.63 4.7K
14:51 81.62 81.63 81.58 81.63 10.8K
14:52 81.63 81.63 81.54 81.54 3.7K
14:53 81.52 81.57 81.52 81.57 3.7K
14:54 81.58 81.59 81.57 81.57 3.6K
14:55 81.53 81.53 81.53 81.53 1.5K
14:56 81.55 81.55 81.51 81.51 1.6K
14:57 81.51 81.54 81.46 81.46 2.6K
14:58 81.43 81.44 81.41 81.41 6.1K
14:59 81.41 81.43 81.40 81.43 2.3K
15:00 81.42 81.42 81.41 81.41 13.5K
15:01 81.43 81.45 81.43 81.44 6.1K
15:02 81.43 81.48 81.43 81.48 2.1K
15:03 81.48 81.48 81.44 81.48 5.2K
15:04 81.48 81.48 81.43 81.44 3.4K
15:05 81.41 81.55 81.41 81.55 6.9K
15:06 81.54 81.55 81.49 81.53 3.7K
15:07 81.55 81.57 81.49 81.49 4.7K
15:08 81.49 81.52 81.49 81.52 1.3K
15:09 81.48 81.56 81.48 81.49 1.7K
15:10 81.49 81.50 81.49 81.50 1.6K
15:11 81.51 81.51 81.43 81.43 3.8K
15:12 81.43 81.43 81.38 81.39 4.5K
15:13 81.39 81.42 81.39 81.42 2.2K
15:14 81.40 81.40 81.35 81.35 3.2K
15:15 81.35 81.36 81.33 81.36 2.1K
15:16 81.36 81.42 81.36 81.42 4.7K
15:17 81.42 81.42 81.33 81.33 2.3K
15:18 81.41 81.41 81.36 81.36 1.9K
15:19 81.36 81.44 81.36 81.40 9.1K
15:20 81.47 81.47 81.41 81.41 4.1K
15:21 81.41 81.41 81.32 81.32 2.0K
15:22 81.32 81.34 81.31 81.31 1.9K
15:23 81.30 81.33 81.29 81.29 5.1K
15:24 81.29 81.34 81.28 81.34 6.3K
15:25 81.33 81.43 81.33 81.43 5.9K
15:26 81.40 81.40 81.34 81.39 4.3K
15:27 81.39 81.39 81.37 81.37 4.9K
15:28 81.36 81.42 81.36 81.42 11.1K
15:29 81.44 81.44 81.40 81.40 4.7K
15:30 81.40 81.40 81.40 81.40 1.9K
15:31 81.30 81.36 81.30 81.31 10.3K
15:32 81.32 81.33 81.32 81.33 1.5K
15:33 81.33 81.33 81.26 81.26 4.5K
15:34 81.24 81.27 81.22 81.22 6.9K
15:35 81.24 81.26 81.24 81.24 2.6K
15:36 81.24 81.25 81.24 81.25 6.6K
15:37 81.25 81.25 81.20 81.22 4.6K
15:38 81.20 81.20 81.12 81.12 3.0K
15:39 81.12 81.16 81.11 81.16 10.1K
15:40 81.15 81.17 81.15 81.17 2.7K
15:41 81.17 81.20 81.15 81.15 4.2K
15:42 81.15 81.15 81.13 81.15 3.5K
15:43 81.06 81.07 81.06 81.06 7.6K
15:44 81.08 81.11 81.03 81.03 3.4K
15:45 81.03 81.05 81.01 81.04 4.4K
15:46 81.08 81.08 80.99 80.99 8.7K
15:47 80.98 80.98 80.94 80.94 8.0K
15:48 80.99 80.99 80.97 80.98 9.6K
15:49 81.04 81.04 81.00 81.00 8.8K
15:50 80.98 81.02 80.98 81.02 8.4K
15:51 81.02 81.08 81.02 81.06 26.1K
15:52 81.10 81.13 81.06 81.13 21.2K
15:53 81.06 81.06 81.01 81.03 17.5K
15:54 81.03 81.03 81.00 81.03 12.5K
15:55 81.03 81.03 81.01 81.01 16.2K
15:56 80.96 80.99 80.96 80.97 40.5K
15:57 80.95 80.99 80.94 80.96 34.3K
15:58 81.01 81.10 81.01 81.08 30.1K
15:59 81.06 81.12 81.04 81.07 50.7K
16:00 81.09 81.45 81.06 81.06 428.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available