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 80.92 81.39 80.60 80.96 34.8K
09:32 80.96 81.08 80.96 81.08 4.4K
09:33 80.89 81.06 80.89 81.03 6.9K
09:34 81.03 81.21 81.03 81.17 8.5K
09:35 81.17 81.30 81.07 81.16 6.9K
09:36 81.23 81.23 80.93 80.94 2.8K
09:37 81.06 81.07 81.00 81.05 9.2K
09:38 81.10 81.12 81.05 81.05 8.6K
09:39 81.12 81.18 80.97 80.97 31.7K
09:40 80.91 80.97 80.78 80.82 9.0K
09:41 80.82 80.82 80.59 80.61 48.0K
09:42 80.60 80.68 80.59 80.67 63.0K
09:43 80.64 80.83 80.64 80.83 17.8K
09:44 80.78 80.85 80.59 80.59 32.7K
09:45 80.58 80.68 80.58 80.61 22.3K
09:46 80.43 80.62 80.41 80.62 7.9K
09:47 80.61 80.72 80.61 80.72 5.5K
09:48 80.61 80.71 80.61 80.69 7.5K
09:49 80.73 80.93 80.73 80.93 20.5K
09:50 80.90 80.91 80.79 80.82 38.4K
09:51 80.86 80.88 80.67 80.67 10.8K
09:52 80.63 80.63 80.52 80.55 5.0K
09:53 80.48 80.53 80.44 80.44 9.5K
09:54 80.49 80.49 80.38 80.42 5.0K
09:55 80.38 80.50 80.34 80.48 7.5K
09:56 80.48 80.59 80.46 80.59 2.8K
09:57 80.62 80.62 80.53 80.53 8.0K
09:58 80.61 80.75 80.61 80.75 4.3K
09:59 80.82 80.84 80.82 80.83 5.2K
10:00 80.75 80.77 80.74 80.74 6.2K
10:01 80.55 80.69 80.41 80.47 10.2K
10:02 80.44 80.58 80.42 80.58 9.1K
10:03 80.54 80.54 80.42 80.43 4.0K
10:04 80.43 80.43 80.35 80.43 2.6K
10:05 80.34 80.39 80.24 80.24 5.8K
10:06 80.22 80.31 80.22 80.31 9.5K
10:07 80.31 80.31 80.15 80.15 7.4K
10:08 80.12 80.12 80.08 80.08 4.8K
10:09 80.02 80.09 79.94 80.08 22.1K
10:10 80.01 80.21 80.01 80.17 9.0K
10:11 80.19 80.40 80.19 80.40 13.4K
10:12 80.49 80.58 80.49 80.58 9.5K
10:13 80.56 80.68 80.56 80.68 6.4K
10:14 80.66 80.70 80.64 80.70 6.2K
10:15 80.74 80.77 80.70 80.77 4.1K
10:16 80.77 81.02 80.77 81.02 9.1K
10:17 81.07 81.07 81.02 81.06 6.7K
10:18 81.07 81.13 80.98 80.98 10.6K
10:19 81.01 81.07 81.01 81.07 4.1K
10:20 81.07 81.25 81.07 81.25 24.1K
10:21 81.33 81.54 81.33 81.46 36.5K
10:22 81.53 81.53 81.46 81.46 8.1K
10:23 81.51 81.61 81.51 81.61 17.1K
10:24 81.61 81.68 81.61 81.68 6.6K
10:25 81.73 81.73 81.64 81.71 19.5K
10:26 81.68 81.73 81.65 81.67 10.7K
10:27 81.62 81.93 81.58 81.93 9.8K
10:28 82.01 82.01 81.99 81.99 6.9K
10:29 81.99 82.05 81.95 82.05 14.0K
10:30 82.10 82.14 82.07 82.07 12.2K
10:31 82.18 82.18 82.09 82.09 13.2K
10:32 82.13 82.24 82.12 82.22 8.6K
10:33 82.22 82.30 82.22 82.30 10.6K
10:34 82.32 82.64 82.32 82.62 19.5K
10:35 82.50 82.53 82.40 82.50 9.8K
10:36 82.59 82.59 82.54 82.54 17.6K
10:37 82.53 82.58 82.47 82.47 7.1K
10:38 82.53 82.56 82.53 82.54 4.2K
10:39 82.58 82.58 82.31 82.31 6.8K
10:40 82.41 82.46 82.41 82.46 3.4K
10:41 82.53 82.53 82.52 82.52 3.8K
10:42 82.59 82.59 82.48 82.58 5.0K
10:43 82.54 82.58 82.51 82.58 8.1K
10:44 82.55 82.56 82.53 82.56 6.1K
10:45 82.56 82.58 82.52 82.52 6.7K
10:46 82.52 82.54 82.51 82.54 2.5K
10:47 82.49 82.49 82.41 82.43 6.1K
10:48 82.43 82.46 82.43 82.46 9.8K
10:49 82.52 82.62 82.52 82.62 2.6K
10:50 82.68 82.68 82.59 82.66 17.2K
10:51 82.66 82.66 82.50 82.56 3.7K
10:52 82.59 82.60 82.49 82.49 3.8K
10:53 82.49 82.49 82.35 82.36 6.5K
10:54 82.36 82.46 82.36 82.46 1.5K
10:55 82.46 82.46 82.42 82.42 2.8K
10:56 82.45 82.45 82.37 82.45 5.0K
10:57 82.45 82.49 82.45 82.46 1.8K
10:58 82.46 82.53 82.45 82.53 4.0K
10:59 82.53 82.55 82.51 82.55 5.4K
11:00 82.61 82.61 82.57 82.57 6.0K
11:01 82.57 82.57 82.51 82.51 1.9K
11:02 82.51 82.51 82.41 82.41 31.0K
11:03 82.52 82.52 82.40 82.49 4.6K
11:04 82.49 82.55 82.49 82.55 3.6K
11:05 82.59 82.64 82.59 82.59 4.6K
11:06 82.58 82.58 82.52 82.58 4.6K
11:07 82.58 82.58 82.58 82.58 1.0K
11:08 82.65 82.82 82.65 82.82 14.9K
11:09 82.81 82.84 82.71 82.78 7.9K
11:10 82.77 82.78 82.77 82.77 3.7K
11:11 82.70 82.90 82.70 82.90 8.0K
11:12 82.97 82.98 82.92 82.94 7.3K
11:13 82.94 82.98 82.87 82.90 13.4K
11:14 82.78 82.96 82.78 82.89 5.5K
11:15 82.89 82.89 82.66 82.67 6.7K
11:16 82.70 82.72 82.70 82.72 1.4K
11:17 82.75 82.75 82.68 82.68 2.8K
11:18 82.68 82.74 82.63 82.74 10.3K
11:19 82.75 82.79 82.70 82.79 4.8K
11:20 82.77 82.77 82.65 82.65 6.8K
11:21 82.65 82.70 82.61 82.70 1.1K
11:22 82.50 82.54 82.41 82.45 13.0K
11:23 82.45 82.45 82.38 82.38 6.5K
11:24 82.37 82.46 82.37 82.46 9.0K
11:25 82.46 82.54 82.46 82.54 3.3K
11:26 82.46 82.46 82.34 82.34 6.4K
11:27 82.21 82.48 82.21 82.34 3.8K
11:28 82.34 82.40 82.34 82.36 3.2K
11:29 82.36 82.36 82.25 82.25 2.9K
11:30 82.24 82.24 82.24 82.24 2.5K
11:31 82.27 82.49 82.27 82.49 23.7K
11:32 82.61 82.78 82.60 82.78 7.1K
11:33 82.71 82.86 82.71 82.86 51.9K
11:34 82.85 82.85 82.79 82.82 11.4K
11:35 82.82 82.82 82.73 82.77 41.6K
11:36 82.77 82.77 82.71 82.71 9.0K
11:37 82.73 82.79 82.73 82.79 23.8K
11:38 82.79 82.80 82.76 82.80 3.2K
11:39 82.73 82.73 82.71 82.71 7.1K
11:40 82.77 82.78 82.72 82.78 5.2K
11:41 82.78 82.78 82.70 82.77 18.0K
11:42 82.77 82.77 82.72 82.72 0.9K
11:43 82.72 82.89 82.72 82.88 5.2K
11:44 82.88 82.93 82.82 82.82 5.9K
11:45 82.82 82.82 82.62 82.62 9.1K
11:46 82.62 82.70 82.62 82.70 2.8K
11:47 82.72 82.89 82.72 82.89 5.3K
11:48 82.90 82.92 82.90 82.92 2.6K
11:49 82.92 82.92 82.81 82.81 3.3K
11:50 82.81 82.85 82.81 82.85 1.9K
11:51 82.96 83.30 82.94 83.30 55.3K
11:52 83.32 83.33 83.28 83.33 16.9K
11:53 83.33 83.36 83.26 83.31 9.5K
11:54 83.35 83.35 83.31 83.31 4.0K
11:55 83.26 83.29 83.25 83.25 10.2K
11:56 83.25 83.32 83.25 83.31 6.8K
11:57 83.31 83.31 83.28 83.29 4.6K
11:58 83.31 83.47 83.31 83.43 18.9K
11:59 83.44 83.44 83.34 83.39 31.1K
12:00 83.44 83.56 83.40 83.40 17.3K
12:01 83.37 83.37 83.16 83.16 23.1K
12:02 83.16 83.16 82.98 82.98 5.5K
12:03 82.98 83.05 82.93 82.93 4.2K
12:04 82.93 82.93 82.93 82.93 2.8K
12:05 82.93 83.04 82.93 83.04 3.1K
12:06 83.04 83.04 82.88 82.88 1.6K
12:07 82.88 82.99 82.87 82.95 1.4K
12:08 82.95 82.95 82.76 82.76 6.7K
12:09 82.72 82.72 82.72 82.72 3.7K
12:10 82.72 82.72 82.54 82.54 5.3K
12:11 82.54 82.58 82.46 82.46 6.4K
12:12 82.35 82.47 82.35 82.36 7.2K
12:13 82.35 82.46 82.35 82.45 5.8K
12:14 82.37 82.40 82.35 82.38 14.1K
12:15 82.44 82.44 82.35 82.35 4.3K
12:16 82.35 82.49 82.35 82.49 9.3K
12:17 82.44 82.45 82.39 82.39 9.1K
12:18 82.42 82.47 82.41 82.47 8.8K
12:19 82.45 82.52 82.45 82.48 10.4K
12:20 82.48 82.49 82.47 82.47 6.6K
12:21 82.47 82.50 82.40 82.40 2.3K
12:22 82.48 82.48 82.47 82.47 1.5K
12:23 82.47 82.47 82.38 82.41 6.4K
12:24 82.49 82.49 82.41 82.41 1.6K
12:25 82.41 82.46 82.41 82.46 4.4K
12:26 82.46 82.49 82.45 82.48 2.5K
12:27 82.48 82.50 82.46 82.46 0.4K
12:28 82.46 82.50 82.45 82.50 1.0K
12:29 82.50 82.53 82.50 82.53 1.9K
12:30 82.53 82.53 82.46 82.46 2.6K
12:31 82.46 82.51 82.46 82.47 0.9K
12:32 82.52 82.54 82.49 82.49 2.2K
12:33 82.49 82.61 82.49 82.61 2.4K
12:34 82.61 82.61 82.48 82.48 2.7K
12:35 82.48 82.48 82.45 82.45 0.7K
12:36 82.45 82.45 82.45 82.45 1.5K
12:37 82.45 82.45 82.45 82.45 0.9K
12:38 82.45 82.53 82.43 82.43 1.4K
12:39 82.43 82.43 82.29 82.29 5.3K
12:40 82.27 82.27 82.19 82.20 5.5K
12:41 82.20 82.20 82.02 82.02 8.2K
12:42 81.99 82.00 81.94 81.94 10.7K
12:43 81.90 81.93 81.90 81.93 8.9K
12:44 81.90 81.97 81.90 81.97 11.2K
12:45 82.00 82.05 81.99 82.05 4.4K
12:46 82.03 82.03 81.99 82.00 12.6K
12:47 81.98 81.98 81.93 81.93 4.6K
12:48 81.93 82.00 81.93 82.00 2.2K
12:49 81.98 82.02 81.98 82.02 3.5K
12:50 82.01 82.04 81.99 82.04 1.3K
12:51 82.04 82.04 82.04 82.04 0.4K
12:52 82.00 82.11 82.00 82.11 3.5K
12:53 82.11 82.12 82.08 82.12 1.7K
12:54 82.09 82.13 82.09 82.13 1.8K
12:55 82.13 82.14 82.12 82.14 3.6K
12:56 82.11 82.11 82.08 82.08 2.9K
12:57 82.08 82.08 82.08 82.08 0.5K
12:58 81.91 81.91 81.88 81.88 4.1K
12:59 81.88 81.96 81.88 81.96 2.0K
13:00 81.96 82.03 81.96 82.03 1.5K
13:01 81.98 82.05 81.98 81.98 4.9K
13:02 81.98 82.09 81.98 82.09 1.8K
13:03 82.09 82.09 82.09 82.09 1.5K
13:04 82.09 82.09 82.09 82.09 4.0K
13:05 82.10 82.13 82.10 82.13 1.0K
13:06 82.13 82.13 82.05 82.10 1.0K
13:07 82.14 82.19 82.13 82.15 4.0K
13:08 82.17 82.17 82.15 82.15 3.5K
13:09 82.15 82.15 82.11 82.11 1.2K
13:10 82.11 82.11 82.11 82.11 1.2K
13:11 82.11 82.11 82.08 82.08 2.6K
13:12 82.08 82.14 82.03 82.10 2.3K
13:13 82.10 82.16 82.10 82.16 4.7K
13:14 82.16 82.16 82.16 82.16 0.3K
13:15 82.16 82.16 82.11 82.11 2.3K
13:16 82.13 82.13 82.12 82.12 2.2K
13:17 82.12 82.27 82.12 82.25 6.8K
13:18 82.25 82.25 82.24 82.25 2.2K
13:19 82.25 82.25 82.25 82.25 1.8K
13:20 82.27 82.28 82.21 82.27 2.9K
13:21 82.27 82.30 82.25 82.30 2.7K
13:22 82.30 82.30 82.30 82.30 0.5K
13:23 82.20 82.23 82.17 82.17 4.9K
13:24 82.17 82.17 82.13 82.15 6.3K
13:25 82.15 82.15 82.13 82.13 1.5K
13:26 82.13 82.13 82.05 82.05 0.9K
13:27 82.05 82.05 82.02 82.02 0.2K
13:28 82.02 82.07 82.02 82.02 0.9K
13:29 82.06 82.13 82.04 82.13 3.4K
13:30 82.13 82.15 82.08 82.15 1.6K
13:31 82.15 82.15 82.14 82.14 0.7K
13:32 82.08 82.08 82.03 82.03 3.1K
13:33 82.03 82.11 82.03 82.11 1.0K
13:34 82.11 82.21 82.11 82.19 2.6K
13:35 82.20 82.21 82.17 82.21 2.4K
13:36 82.21 82.25 82.19 82.25 3.2K
13:37 82.25 82.27 82.25 82.27 1.5K
13:38 82.27 82.27 82.24 82.24 0.4K
13:39 82.24 82.24 82.23 82.24 1.1K
13:40 82.24 82.27 82.24 82.25 2.7K
13:41 82.25 82.25 82.23 82.23 1.7K
13:42 82.22 82.30 82.22 82.30 3.5K
13:43 82.27 82.30 82.27 82.27 1.6K
13:44 82.28 82.29 82.28 82.29 1.3K
13:45 82.24 82.29 82.24 82.29 6.0K
13:46 82.29 82.29 82.26 82.29 2.5K
13:47 82.29 82.29 82.25 82.25 2.0K
13:48 82.25 82.28 82.25 82.28 1.2K
13:49 82.25 82.40 82.25 82.39 13.3K
13:50 82.39 82.47 82.39 82.46 12.6K
13:51 82.46 82.55 82.42 82.42 12.0K
13:52 82.44 82.50 82.44 82.50 10.0K
13:53 82.57 82.57 82.53 82.53 1.4K
13:54 82.53 82.53 82.52 82.53 3.4K
13:55 82.53 82.53 82.51 82.51 0.6K
13:56 82.55 82.55 82.55 82.55 1.5K
13:57 82.55 82.55 82.41 82.41 6.2K
13:58 82.41 82.41 82.39 82.39 2.1K
13:59 82.47 82.47 82.45 82.45 2.5K
14:00 82.42 82.42 82.35 82.35 5.1K
14:01 82.35 82.42 82.35 82.42 4.4K
14:02 82.42 82.47 82.41 82.42 6.6K
14:03 82.42 82.45 82.41 82.41 3.5K
14:04 82.41 82.49 82.41 82.49 7.1K
14:05 82.49 82.50 82.44 82.44 6.3K
14:06 82.49 82.49 82.43 82.47 5.7K
14:07 82.45 82.58 82.45 82.58 5.1K
14:08 82.59 82.59 82.52 82.54 3.2K
14:09 82.54 82.54 82.50 82.51 1.7K
14:10 82.51 82.51 82.49 82.49 0.9K
14:11 82.52 82.52 82.46 82.46 5.0K
14:12 82.48 82.48 82.45 82.47 4.5K
14:13 82.48 82.48 82.44 82.46 7.6K
14:14 82.46 82.49 82.45 82.48 5.7K
14:15 82.48 82.51 82.48 82.51 1.0K
14:16 82.51 82.53 82.50 82.50 7.3K
14:17 82.45 82.48 82.45 82.47 1.8K
14:18 82.50 82.50 82.37 82.41 6.7K
14:19 82.41 82.46 82.41 82.46 4.3K
14:20 82.42 82.45 82.42 82.42 4.9K
14:21 82.42 82.42 82.31 82.33 6.6K
14:22 82.33 82.40 82.33 82.34 2.9K
14:23 82.34 82.41 82.34 82.41 4.8K
14:24 82.41 82.42 82.35 82.41 4.0K
14:25 82.41 82.42 82.36 82.36 5.9K
14:26 82.41 82.41 82.31 82.32 13.5K
14:27 82.16 82.24 82.15 82.24 10.3K
14:28 82.23 82.25 82.23 82.23 5.3K
14:29 82.23 82.32 82.23 82.32 7.9K
14:30 82.36 82.46 82.36 82.46 8.7K
14:31 82.45 82.45 82.42 82.45 5.0K
14:32 82.45 82.48 82.45 82.46 5.7K
14:33 82.46 82.46 82.40 82.43 5.3K
14:34 82.44 82.46 82.44 82.46 4.4K
14:35 82.47 82.47 82.39 82.39 10.6K
14:36 82.38 82.38 82.37 82.37 4.1K
14:37 82.36 82.36 82.35 82.35 6.9K
14:38 82.35 82.35 82.31 82.34 5.2K
14:39 82.34 82.39 82.30 82.30 6.3K
14:40 82.37 82.39 82.35 82.39 7.0K
14:41 82.39 82.39 82.23 82.23 8.2K
14:42 82.23 82.30 82.23 82.30 1.1K
14:43 82.30 82.30 82.22 82.22 2.3K
14:44 82.19 82.19 82.19 82.19 2.0K
14:45 82.17 82.28 82.17 82.24 2.7K
14:46 82.24 82.24 82.19 82.20 3.9K
14:47 82.20 82.20 82.17 82.17 1.7K
14:48 82.17 82.20 82.16 82.20 1.9K
14:49 82.16 82.16 82.13 82.13 2.5K
14:50 82.12 82.17 82.12 82.15 4.6K
14:51 82.12 82.12 82.12 82.12 3.7K
14:52 82.12 82.16 82.12 82.14 2.0K
14:53 82.15 82.19 82.15 82.15 6.3K
14:54 82.15 82.15 82.14 82.15 3.1K
14:55 82.15 82.15 82.14 82.15 3.7K
14:56 82.15 82.36 82.15 82.31 14.0K
14:57 82.35 82.60 82.35 82.51 23.9K
14:58 82.55 82.59 82.49 82.49 4.8K
14:59 82.48 82.53 82.43 82.53 4.7K
15:00 82.52 82.52 82.49 82.51 2.9K
15:01 82.48 82.49 82.46 82.49 3.9K
15:02 82.51 82.61 82.51 82.55 6.6K
15:03 82.59 82.60 82.51 82.51 5.4K
15:04 82.52 82.54 82.51 82.54 3.5K
15:05 82.54 82.55 82.53 82.55 0.8K
15:06 82.57 82.57 82.49 82.49 4.1K
15:07 82.55 82.57 82.53 82.57 15.2K
15:08 82.60 82.63 82.60 82.63 6.2K
15:09 82.70 82.70 82.67 82.70 11.3K
15:10 82.70 82.70 82.66 82.70 19.9K
15:11 82.71 82.78 82.70 82.78 10.2K
15:12 82.78 82.78 82.71 82.71 4.4K
15:13 82.72 82.77 82.72 82.76 13.2K
15:14 82.77 82.84 82.77 82.80 11.1K
15:15 82.80 82.85 82.80 82.85 24.0K
15:16 82.88 82.88 82.86 82.88 7.1K
15:17 82.81 82.88 82.81 82.86 7.0K
15:18 82.86 82.86 82.85 82.85 15.5K
15:19 82.85 82.85 82.84 82.84 6.4K
15:20 82.82 82.86 82.80 82.80 6.4K
15:21 82.80 82.80 82.79 82.79 3.5K
15:22 82.80 82.82 82.80 82.81 6.3K
15:23 82.81 82.86 82.81 82.86 5.5K
15:24 82.86 82.88 82.86 82.86 2.5K
15:25 82.87 82.87 82.82 82.86 3.8K
15:26 82.84 82.86 82.83 82.86 5.2K
15:27 82.84 82.85 82.83 82.83 3.4K
15:28 82.85 83.01 82.85 82.98 17.5K
15:29 82.90 82.92 82.90 82.92 6.6K
15:30 82.93 82.93 82.85 82.89 5.5K
15:31 82.92 82.92 82.84 82.88 6.5K
15:32 82.85 82.85 82.81 82.81 4.6K
15:33 82.80 82.80 82.77 82.77 15.9K
15:34 82.78 82.78 82.71 82.71 20.5K
15:35 82.74 82.74 82.64 82.64 14.4K
15:36 82.64 82.64 82.61 82.62 7.4K
15:37 82.62 82.62 82.57 82.57 6.8K
15:38 82.57 82.58 82.54 82.54 6.9K
15:39 82.50 82.51 82.49 82.49 4.2K
15:40 82.51 82.51 82.43 82.43 6.1K
15:41 82.46 82.46 82.44 82.45 10.5K
15:42 82.45 82.48 82.45 82.48 8.1K
15:43 82.46 82.49 82.46 82.46 5.7K
15:44 82.44 82.47 82.42 82.42 13.8K
15:45 82.45 82.48 82.42 82.43 16.2K
15:46 82.44 82.49 82.44 82.45 8.1K
15:47 82.46 82.47 82.44 82.44 11.0K
15:48 82.44 82.44 82.41 82.43 13.8K
15:49 82.44 82.54 82.44 82.53 13.6K
15:50 82.49 82.50 82.49 82.49 14.8K
15:51 82.49 82.49 82.32 82.32 25.8K
15:52 82.30 82.30 82.27 82.27 16.1K
15:53 82.28 82.33 82.28 82.31 10.4K
15:54 82.31 82.35 82.31 82.34 12.6K
15:55 82.34 82.34 82.13 82.13 12.7K
15:56 82.16 82.16 82.03 82.07 18.6K
15:57 82.07 82.07 82.01 82.02 25.4K
15:58 82.05 82.12 82.03 82.03 39.6K
15:59 82.00 82.00 81.95 81.99 52.6K
16:00 82.01 82.96 81.90 82.04 224.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available