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 81.02 83.00 81.00 81.59 52.6K
09:32 81.59 81.72 81.59 81.68 7.5K
09:33 81.68 81.68 81.65 81.65 5.7K
09:34 81.65 81.65 81.60 81.61 9.1K
09:35 81.41 81.44 81.41 81.44 10.2K
09:36 81.55 81.55 81.27 81.38 6.1K
09:37 81.34 81.34 81.12 81.19 7.6K
09:38 81.19 81.33 81.19 81.29 7.9K
09:39 81.29 81.35 81.21 81.32 4.6K
09:40 81.32 81.71 81.07 81.23 11.0K
09:41 81.23 81.37 81.23 81.25 4.5K
09:42 81.54 81.54 81.44 81.47 4.0K
09:43 81.62 81.62 81.48 81.48 3.3K
09:44 81.48 81.57 81.48 81.57 6.4K
09:45 81.50 81.56 81.49 81.53 10.9K
09:46 81.53 81.53 81.21 81.21 5.5K
09:47 80.80 80.94 80.80 80.88 20.0K
09:48 80.93 80.95 80.83 80.87 1.9K
09:49 80.87 80.93 80.65 80.80 9.4K
09:50 80.79 80.85 80.63 80.74 11.7K
09:51 80.60 80.69 80.45 80.47 32.0K
09:52 80.47 80.47 80.29 80.40 15.5K
09:53 80.33 80.46 80.26 80.26 5.1K
09:54 80.26 80.46 80.26 80.43 13.7K
09:55 80.49 80.60 80.46 80.58 11.6K
09:56 80.62 80.66 80.31 80.31 23.4K
09:57 80.45 80.45 80.18 80.41 24.1K
09:58 80.39 80.59 80.38 80.39 7.3K
09:59 80.45 80.47 80.37 80.47 2.7K
10:00 80.38 80.43 80.31 80.37 4.9K
10:01 80.59 80.71 80.59 80.71 5.1K
10:02 80.75 81.01 80.73 81.01 3.9K
10:03 81.01 81.01 80.56 80.56 7.5K
10:04 80.70 80.70 80.65 80.65 1.6K
10:05 80.60 80.73 80.60 80.69 4.3K
10:06 80.67 80.81 80.67 80.81 1.9K
10:07 80.92 80.95 80.83 80.95 4.5K
10:08 80.86 80.92 80.86 80.87 4.3K
10:09 80.86 80.86 80.86 80.86 1.6K
10:10 80.86 80.94 80.85 80.89 2.8K
10:11 80.97 80.97 80.85 80.85 3.1K
10:12 80.94 81.04 80.94 81.04 8.7K
10:13 81.05 81.19 81.05 81.11 4.4K
10:14 81.12 81.15 81.12 81.15 3.2K
10:15 81.15 81.15 81.06 81.09 3.3K
10:16 81.10 81.14 81.09 81.14 2.8K
10:17 81.14 81.20 81.14 81.19 3.3K
10:18 81.19 81.19 81.15 81.19 3.8K
10:19 81.17 81.19 81.17 81.19 4.2K
10:20 81.19 81.19 81.10 81.10 3.4K
10:21 81.03 81.10 81.03 81.06 5.0K
10:22 81.06 81.13 81.06 81.13 16.5K
10:23 81.15 81.30 81.15 81.30 9.6K
10:24 81.30 81.42 81.30 81.35 4.0K
10:25 81.35 81.40 81.35 81.40 1.1K
10:26 81.40 81.45 81.40 81.45 3.2K
10:27 81.45 81.49 81.37 81.49 2.0K
10:28 81.44 81.44 81.44 81.44 1.0K
10:29 81.44 81.49 81.31 81.31 5.7K
10:30 81.28 81.33 81.28 81.31 4.5K
10:31 81.35 81.35 81.30 81.31 2.6K
10:32 81.21 81.21 81.16 81.16 2.3K
10:33 81.18 81.18 80.95 80.95 4.4K
10:34 80.95 80.95 80.89 80.95 1.8K
10:35 80.98 81.00 80.88 80.88 1.7K
10:36 80.88 80.98 80.80 80.80 7.2K
10:37 80.80 80.80 80.75 80.75 2.1K
10:38 80.75 80.75 80.75 80.75 1.5K
10:39 80.75 81.26 80.75 81.20 3.9K
10:40 81.18 81.23 81.09 81.10 3.6K
10:41 81.10 81.10 81.01 81.01 7.9K
10:42 81.01 81.19 81.01 81.19 5.8K
10:43 81.37 81.66 81.37 81.45 14.2K
10:44 81.64 81.64 81.50 81.50 1.3K
10:45 81.34 81.52 81.34 81.43 2.3K
10:46 81.43 81.44 81.35 81.35 2.5K
10:47 81.35 81.74 81.35 81.74 18.0K
10:48 81.74 81.74 81.57 81.63 4.4K
10:49 81.63 81.68 81.63 81.68 2.1K
10:50 81.57 81.57 81.34 81.35 5.3K
10:51 81.34 81.34 81.33 81.33 0.6K
10:52 81.33 81.50 81.33 81.47 2.4K
10:53 81.47 81.47 81.26 81.26 6.1K
10:54 81.26 81.33 81.25 81.33 2.7K
10:55 81.33 81.33 81.33 81.33 1.9K
10:56 81.33 81.33 81.30 81.32 3.0K
10:57 81.32 81.47 81.32 81.47 9.7K
10:58 81.46 81.52 81.38 81.38 5.2K
10:59 81.37 81.48 81.36 81.48 8.7K
11:00 81.50 81.51 81.42 81.42 3.5K
11:01 81.42 81.47 81.42 81.47 0.9K
11:02 81.57 81.57 81.51 81.54 2.2K
11:03 81.54 81.54 81.54 81.54 0.7K
11:04 81.54 81.60 81.54 81.60 3.1K
11:05 81.60 81.60 81.52 81.52 3.2K
11:06 81.52 81.53 81.46 81.53 1.7K
11:07 81.37 81.53 81.37 81.46 2.1K
11:08 81.46 81.46 81.27 81.27 3.7K
11:09 81.38 81.45 81.38 81.45 2.6K
11:10 81.45 81.48 81.34 81.43 3.5K
11:11 81.43 81.50 81.43 81.50 0.9K
11:12 81.43 81.44 81.43 81.44 2.0K
11:13 81.44 81.54 81.44 81.54 3.1K
11:14 81.54 81.55 81.49 81.53 3.3K
11:15 81.47 81.47 81.44 81.44 6.8K
11:16 81.48 81.48 81.34 81.41 3.8K
11:17 81.41 81.43 81.26 81.43 9.6K
11:18 81.44 81.44 81.38 81.38 3.3K
11:19 81.49 81.49 81.49 81.49 1.8K
11:20 81.49 81.54 81.49 81.54 1.9K
11:21 81.52 81.57 81.52 81.57 4.3K
11:22 81.57 81.57 81.55 81.55 3.3K
11:23 81.56 81.56 81.54 81.54 1.9K
11:24 81.55 81.57 81.51 81.57 6.8K
11:25 81.60 81.70 81.60 81.66 3.0K
11:26 81.71 81.71 81.61 81.61 4.2K
11:27 81.60 81.64 81.60 81.64 3.8K
11:28 81.52 81.65 81.52 81.60 2.4K
11:29 81.57 81.60 81.57 81.60 4.2K
11:30 81.60 81.63 81.60 81.63 2.7K
11:31 81.63 81.63 81.63 81.63 1.7K
11:32 81.67 81.67 81.50 81.50 2.0K
11:33 81.50 81.50 81.44 81.44 2.5K
11:34 81.36 81.36 81.36 81.36 0.5K
11:35 81.44 81.44 81.38 81.38 1.1K
11:36 81.38 81.38 81.29 81.30 2.2K
11:37 81.36 81.36 81.36 81.36 1.9K
11:38 81.34 81.34 81.26 81.26 5.0K
11:39 81.29 81.31 81.28 81.31 8.5K
11:40 81.30 81.30 81.24 81.28 5.4K
11:41 81.26 81.32 81.26 81.32 5.1K
11:42 81.27 81.27 81.17 81.17 3.4K
11:43 81.17 81.23 81.17 81.23 3.0K
11:44 81.23 81.25 81.23 81.25 5.5K
11:45 81.25 81.28 81.24 81.24 5.3K
11:46 81.25 81.25 81.17 81.17 4.1K
11:47 81.17 81.17 81.11 81.12 11.7K
11:48 81.18 81.18 81.13 81.13 1.7K
11:49 81.13 81.14 81.05 81.05 2.2K
11:50 81.05 81.05 81.01 81.01 2.1K
11:51 81.01 81.09 81.01 81.09 7.3K
11:52 81.10 81.14 81.10 81.14 4.4K
11:53 81.10 81.12 81.10 81.12 1.1K
11:54 81.07 81.07 81.07 81.07 1.9K
11:55 81.07 81.14 81.07 81.14 2.1K
11:56 81.14 81.14 81.10 81.10 1.0K
11:57 81.12 81.17 81.12 81.17 3.5K
11:58 81.17 81.23 81.17 81.22 0.9K
11:59 81.22 81.29 81.20 81.28 4.1K
12:00 81.28 81.28 81.26 81.26 2.0K
12:01 81.26 81.28 81.26 81.28 1.7K
12:02 81.26 81.30 81.26 81.30 1.9K
12:03 81.26 81.26 81.22 81.22 2.5K
12:04 81.22 81.22 81.18 81.18 1.9K
12:05 81.17 81.17 81.17 81.17 1.0K
12:06 81.17 81.17 81.16 81.16 2.6K
12:07 81.16 81.21 81.16 81.21 6.8K
12:08 81.21 81.21 81.00 81.00 3.8K
12:09 81.05 81.05 80.98 81.05 2.3K
12:10 81.03 81.03 81.00 81.03 4.7K
12:11 81.00 81.00 80.99 81.00 10.2K
12:12 81.00 81.03 80.97 81.03 4.9K
12:13 81.03 81.05 80.99 80.99 4.3K
12:14 80.99 80.99 80.97 80.97 1.2K
12:15 80.97 81.03 80.97 81.02 3.0K
12:16 80.96 80.96 80.90 80.92 4.4K
12:17 80.92 80.96 80.92 80.92 1.9K
12:18 80.90 80.90 80.84 80.84 6.4K
12:19 80.84 80.89 80.81 80.89 7.6K
12:20 80.87 80.90 80.84 80.88 2.0K
12:21 80.88 80.90 80.88 80.90 2.9K
12:22 80.90 80.92 80.89 80.91 4.3K
12:23 80.91 80.93 80.88 80.88 6.4K
12:24 80.90 81.02 80.90 81.02 4.3K
12:25 81.04 81.04 80.99 80.99 3.0K
12:26 80.98 80.98 80.95 80.95 2.2K
12:27 81.00 81.00 80.94 80.94 2.3K
12:28 80.94 81.00 80.94 80.98 1.9K
12:29 81.09 81.12 81.09 81.12 2.4K
12:30 81.12 81.13 81.11 81.11 1.9K
12:31 81.12 81.14 81.09 81.09 5.9K
12:32 81.09 81.11 81.09 81.10 3.8K
12:33 81.10 81.10 81.10 81.10 2.5K
12:34 81.10 81.10 81.09 81.09 1.1K
12:35 81.09 81.09 81.02 81.03 12.4K
12:36 81.01 81.02 80.96 80.96 3.3K
12:37 80.96 80.96 80.96 80.96 0.7K
12:38 80.98 80.98 80.92 80.93 12.2K
12:39 80.93 80.93 80.83 80.83 2.5K
12:40 80.82 80.82 80.77 80.77 3.7K
12:41 80.78 80.78 80.70 80.70 1.9K
12:42 80.70 80.70 80.69 80.70 25.6K
12:43 80.70 80.71 80.67 80.67 5.4K
12:44 80.67 80.69 80.63 80.63 3.1K
12:45 80.63 80.63 80.51 80.55 6.4K
12:46 80.50 80.50 80.40 80.40 9.5K
12:47 80.36 80.36 80.04 80.04 62.3K
12:48 80.01 80.01 79.94 79.96 112.8K
12:49 79.95 79.95 79.81 79.81 13.5K
12:50 79.78 79.78 79.69 79.74 12.2K
12:51 79.74 79.94 79.74 79.94 13.2K
12:52 79.95 79.95 79.80 79.80 17.1K
12:53 79.80 79.85 79.70 79.70 20.4K
12:54 79.77 79.81 79.76 79.81 10.5K
12:55 79.84 79.93 79.81 79.93 14.1K
12:56 79.98 79.98 79.88 79.90 6.5K
12:57 79.88 79.88 79.81 79.81 4.3K
12:58 79.88 79.88 79.85 79.85 1.9K
12:59 79.86 79.96 79.86 79.95 10.2K
13:00 79.95 79.95 79.78 79.78 25.2K
13:01 79.74 79.78 79.65 79.69 11.8K
13:02 79.69 79.73 79.68 79.71 8.1K
13:03 79.72 79.87 79.72 79.87 10.6K
13:04 79.87 79.94 79.87 79.89 11.9K
13:05 79.92 79.99 79.92 79.96 9.4K
13:06 79.94 80.02 79.94 80.02 3.3K
13:07 80.04 80.17 80.04 80.17 9.6K
13:08 80.20 80.28 80.17 80.28 3.8K
13:09 80.28 80.31 80.28 80.30 4.8K
13:10 80.32 80.32 80.29 80.32 5.4K
13:11 80.28 80.32 80.28 80.29 0.9K
13:12 80.33 80.36 80.33 80.36 3.2K
13:13 80.36 80.40 80.34 80.40 4.8K
13:14 80.44 80.49 80.44 80.49 13.8K
13:15 80.46 80.46 80.39 80.46 3.7K
13:16 80.46 80.47 80.46 80.46 4.4K
13:17 80.46 80.46 80.46 80.46 1.7K
13:18 80.45 80.46 80.45 80.46 5.6K
13:19 80.46 80.48 80.44 80.48 5.1K
13:20 80.51 80.51 80.47 80.49 3.0K
13:21 80.43 80.45 80.43 80.45 2.9K
13:22 80.45 80.53 80.45 80.53 2.7K
13:23 80.53 80.56 80.48 80.48 4.2K
13:24 80.48 80.53 80.48 80.53 4.2K
13:25 80.53 80.53 80.51 80.51 3.1K
13:26 80.51 80.51 80.38 80.38 3.6K
13:27 80.40 80.41 80.38 80.41 7.1K
13:28 80.41 80.41 80.36 80.36 1.3K
13:29 80.33 80.40 80.33 80.37 1.3K
13:30 80.37 80.41 80.37 80.37 1.7K
13:31 80.32 80.39 80.32 80.39 1.9K
13:32 80.34 80.37 80.33 80.37 3.7K
13:33 80.36 80.45 80.36 80.45 3.2K
13:34 80.48 80.48 80.45 80.45 1.5K
13:35 80.50 80.50 80.43 80.43 5.8K
13:36 80.44 80.44 80.38 80.41 2.4K
13:37 80.41 80.41 80.41 80.41 1.4K
13:38 80.41 80.46 80.41 80.46 0.5K
13:39 80.44 80.46 80.43 80.45 2.0K
13:40 80.45 80.45 80.43 80.43 0.7K
13:41 80.43 80.43 80.39 80.39 1.7K
13:42 80.39 80.43 80.38 80.38 1.5K
13:43 80.36 80.36 80.30 80.30 2.8K
13:44 80.30 80.34 80.30 80.33 4.7K
13:45 80.33 80.33 80.32 80.32 3.3K
13:46 80.32 80.32 80.27 80.27 2.6K
13:47 80.27 80.27 80.21 80.27 2.9K
13:48 80.27 80.27 80.21 80.25 2.6K
13:49 80.25 80.25 80.17 80.17 2.5K
13:50 80.19 80.20 80.13 80.13 4.5K
13:51 80.13 80.13 80.13 80.13 2.2K
13:52 80.13 80.16 80.13 80.16 2.3K
13:53 80.14 80.14 80.14 80.14 2.2K
13:54 80.14 80.24 80.14 80.24 6.9K
13:55 80.22 80.22 80.22 80.22 2.4K
13:56 80.20 80.20 80.18 80.18 3.0K
13:57 80.18 80.18 80.16 80.16 1.2K
13:58 80.16 80.19 80.15 80.18 4.2K
13:59 80.12 80.12 80.06 80.10 3.5K
14:00 80.10 80.10 80.05 80.07 3.7K
14:01 80.07 80.15 80.07 80.14 6.5K
14:02 80.21 80.21 80.13 80.13 3.9K
14:03 80.11 80.11 80.00 80.00 6.6K
14:04 80.00 80.01 79.95 79.95 1.1K
14:05 79.95 79.95 79.93 79.93 1.2K
14:06 79.97 79.97 79.95 79.97 2.5K
14:07 79.97 79.97 79.95 79.95 2.2K
14:08 79.95 79.97 79.95 79.97 0.6K
14:09 79.94 79.99 79.92 79.99 3.6K
14:10 79.99 79.99 79.91 79.98 2.2K
14:11 79.98 79.98 79.88 79.88 3.9K
14:12 79.88 79.97 79.88 79.91 1.5K
14:13 79.94 79.94 79.90 79.90 2.6K
14:14 79.90 79.96 79.90 79.96 2.0K
14:15 79.87 79.88 79.82 79.82 3.6K
14:16 79.85 79.88 79.77 79.77 5.6K
14:17 79.77 79.78 79.64 79.64 12.2K
14:18 79.61 79.67 79.57 79.67 14.7K
14:19 79.60 79.66 79.60 79.64 4.2K
14:20 79.64 79.77 79.64 79.77 12.1K
14:21 79.78 79.80 79.77 79.80 10.4K
14:22 79.83 79.83 79.74 79.74 14.0K
14:23 79.81 79.89 79.81 79.83 5.5K
14:24 79.83 79.91 79.83 79.91 2.6K
14:25 79.95 79.98 79.92 79.98 5.4K
14:26 79.98 80.03 79.98 80.03 4.8K
14:27 80.03 80.03 79.98 80.00 2.1K
14:28 80.00 80.01 79.98 79.98 18.1K
14:29 79.95 79.98 79.89 79.92 38.7K
14:30 79.89 79.93 79.88 79.88 3.3K
14:31 80.00 80.01 79.95 79.95 13.1K
14:32 79.95 80.01 79.95 79.95 2.1K
14:33 79.99 79.99 79.93 79.93 5.1K
14:34 79.93 79.93 79.93 79.93 4.5K
14:35 79.90 79.91 79.85 79.90 7.9K
14:36 79.91 79.97 79.91 79.96 4.6K
14:37 79.96 79.96 79.91 79.92 2.4K
14:38 79.92 79.92 79.69 79.69 12.0K
14:39 79.75 79.81 79.75 79.81 2.4K
14:40 79.83 79.83 79.83 79.83 1.4K
14:41 79.72 79.78 79.72 79.78 7.4K
14:42 79.74 79.76 79.72 79.76 3.5K
14:43 79.76 79.76 79.73 79.73 1.4K
14:44 79.73 79.75 79.71 79.71 2.5K
14:45 79.73 79.73 79.55 79.59 7.5K
14:46 79.62 79.70 79.62 79.67 23.5K
14:47 79.64 79.69 79.63 79.69 3.0K
14:48 79.70 79.70 79.66 79.66 12.0K
14:49 79.65 79.66 79.61 79.61 4.2K
14:50 79.64 79.64 79.60 79.61 2.6K
14:51 79.61 79.62 79.59 79.62 3.3K
14:52 79.62 79.68 79.62 79.68 3.3K
14:53 79.67 79.70 79.67 79.70 3.4K
14:54 79.68 79.69 79.68 79.69 3.3K
14:55 79.64 79.64 79.60 79.60 7.6K
14:56 79.60 79.69 79.60 79.69 6.4K
14:57 79.66 79.69 79.60 79.60 13.5K
14:58 79.60 79.60 79.50 79.50 26.3K
14:59 79.51 79.52 79.49 79.50 22.6K
15:00 79.46 79.50 79.45 79.48 16.7K
15:01 79.48 79.52 79.48 79.52 11.9K
15:02 79.55 79.56 79.51 79.51 11.1K
15:03 79.48 79.52 79.47 79.48 10.2K
15:04 79.50 79.50 79.36 79.36 8.4K
15:05 79.39 79.39 79.38 79.38 4.3K
15:06 79.39 79.43 79.37 79.43 6.0K
15:07 79.42 79.42 79.34 79.36 7.6K
15:08 79.35 79.35 79.30 79.33 6.4K
15:09 79.33 79.33 79.30 79.31 9.5K
15:10 79.33 79.33 79.29 79.29 9.8K
15:11 79.22 79.29 79.22 79.29 13.2K
15:12 79.27 79.27 79.12 79.13 30.8K
15:13 79.10 79.10 79.09 79.09 8.5K
15:14 79.13 79.13 78.90 78.90 84.4K
15:15 78.90 78.93 78.84 78.84 7.9K
15:16 78.85 78.85 78.61 78.61 22.6K
15:17 78.65 78.65 78.51 78.51 15.5K
15:18 78.47 78.48 78.36 78.36 21.6K
15:19 78.37 78.44 78.20 78.20 18.2K
15:20 78.25 78.25 78.09 78.09 25.0K
15:21 78.07 78.20 78.06 78.12 42.8K
15:22 78.18 78.18 77.94 77.98 49.8K
15:23 77.97 78.00 77.90 78.00 22.2K
15:24 77.97 78.02 77.93 78.02 15.9K
15:25 77.98 77.99 77.91 77.97 11.9K
15:26 77.96 78.09 77.96 78.05 17.6K
15:27 77.99 78.25 77.99 78.25 28.0K
15:28 78.22 78.30 78.22 78.30 21.8K
15:29 78.28 78.28 78.16 78.23 9.4K
15:30 78.27 78.34 78.27 78.34 15.5K
15:31 78.35 78.62 78.35 78.62 14.3K
15:32 78.57 78.65 78.57 78.65 19.1K
15:33 78.64 78.64 78.54 78.60 14.4K
15:34 78.62 78.65 78.60 78.60 8.2K
15:35 78.60 78.64 78.60 78.61 11.4K
15:36 78.62 78.69 78.62 78.69 28.7K
15:37 78.77 78.82 78.73 78.79 10.5K
15:38 78.82 78.93 78.82 78.87 12.0K
15:39 78.91 78.96 78.91 78.96 9.4K
15:40 78.89 78.90 78.85 78.85 12.2K
15:41 78.86 78.86 78.74 78.80 8.0K
15:42 78.79 78.83 78.79 78.80 9.4K
15:43 78.84 78.84 78.65 78.65 15.6K
15:44 78.65 78.72 78.65 78.72 12.9K
15:45 78.75 78.75 78.63 78.70 12.4K
15:46 78.66 78.73 78.64 78.73 9.3K
15:47 78.73 78.73 78.65 78.65 5.7K
15:48 78.64 78.74 78.64 78.74 13.0K
15:49 78.75 78.77 78.69 78.69 9.6K
15:50 78.71 78.72 78.66 78.66 12.4K
15:51 78.64 78.64 78.49 78.50 19.8K
15:52 78.48 78.49 78.46 78.46 26.1K
15:53 78.48 78.60 78.45 78.60 19.2K
15:54 78.62 78.62 78.47 78.52 26.9K
15:55 78.55 78.55 78.43 78.43 13.4K
15:56 78.36 78.52 78.36 78.47 28.8K
15:57 78.47 78.51 78.31 78.31 37.1K
15:58 78.30 78.39 78.30 78.38 46.5K
15:59 78.40 78.44 78.37 78.37 37.2K
16:00 78.35 79.00 78.15 78.33 334.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available