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 79.04 79.80 78.74 79.38 135.9K
09:32 79.20 79.20 79.07 79.10 18.6K
09:33 79.10 79.10 78.58 78.58 89.0K
09:34 78.88 78.88 78.42 78.48 30.6K
09:35 78.25 78.65 78.25 78.65 20.7K
09:36 78.75 78.83 78.48 78.67 14.4K
09:37 78.57 78.78 78.54 78.70 8.2K
09:38 78.63 78.88 78.63 78.85 8.6K
09:39 78.70 78.81 78.70 78.77 9.3K
09:40 78.90 79.00 78.70 78.87 9.4K
09:41 78.77 79.00 78.77 78.85 10.6K
09:42 79.00 79.00 78.83 78.98 11.5K
09:43 79.12 79.12 78.88 78.97 9.4K
09:44 79.00 79.16 79.00 79.16 12.1K
09:45 79.16 79.16 79.07 79.10 6.8K
09:46 79.07 79.20 79.07 79.10 7.1K
09:47 79.23 79.28 79.00 79.00 11.3K
09:48 79.29 79.29 79.16 79.28 6.8K
09:49 79.33 79.49 79.30 79.46 22.9K
09:50 79.57 79.67 79.51 79.57 4.9K
09:51 79.48 79.72 79.48 79.65 7.9K
09:52 79.58 79.60 79.43 79.43 12.3K
09:53 79.36 79.51 79.36 79.50 5.6K
09:54 79.47 79.49 79.45 79.45 7.1K
09:55 79.46 79.46 79.29 79.29 13.0K
09:56 79.29 79.32 79.15 79.16 6.3K
09:57 79.14 79.14 79.09 79.13 6.0K
09:58 79.16 79.33 79.13 79.33 5.0K
09:59 79.25 79.25 79.12 79.12 6.0K
10:00 79.12 79.39 79.12 79.39 1.8K
10:01 79.33 79.41 79.23 79.23 5.1K
10:02 79.23 79.44 79.22 79.22 2.5K
10:03 79.39 79.39 78.98 79.02 13.5K
10:04 79.01 79.01 78.89 78.97 5.7K
10:05 78.93 78.96 78.93 78.93 3.2K
10:06 78.93 78.93 78.74 78.74 4.0K
10:07 78.74 78.85 78.70 78.70 4.5K
10:08 78.73 78.79 78.60 78.73 4.0K
10:09 78.67 78.87 78.61 78.85 5.1K
10:10 78.81 78.98 78.81 78.95 5.5K
10:11 78.95 78.98 78.93 78.98 3.4K
10:12 78.94 78.94 78.86 78.90 6.0K
10:13 78.90 79.04 78.90 79.04 3.3K
10:14 78.98 78.98 78.86 78.93 5.2K
10:15 78.99 78.99 78.88 78.93 3.4K
10:16 78.93 79.00 78.93 79.00 4.0K
10:17 78.94 79.01 78.88 78.88 6.3K
10:18 78.96 79.09 78.96 79.09 7.9K
10:19 78.96 78.96 78.92 78.92 6.6K
10:20 78.96 79.06 78.92 79.00 8.9K
10:21 79.00 79.00 78.92 78.95 2.4K
10:22 79.00 79.06 78.95 79.06 5.6K
10:23 79.06 79.07 78.99 78.99 5.1K
10:24 78.99 78.99 78.79 78.79 5.5K
10:25 78.84 79.05 78.84 79.05 4.0K
10:26 78.95 79.06 78.95 78.99 5.1K
10:27 79.05 79.05 78.95 79.00 4.8K
10:28 79.05 79.05 78.96 78.96 5.1K
10:29 78.97 79.03 78.91 78.96 4.5K
10:30 78.96 78.96 78.85 78.91 7.2K
10:31 78.91 78.98 78.88 78.91 3.2K
10:32 78.91 78.91 78.85 78.85 3.1K
10:33 78.85 78.85 78.73 78.76 5.0K
10:34 78.81 78.84 78.79 78.79 2.5K
10:35 78.80 78.80 78.75 78.80 3.9K
10:36 78.79 78.86 78.79 78.85 4.9K
10:37 78.97 78.97 78.87 78.95 7.5K
10:38 79.00 79.01 78.96 78.96 4.1K
10:39 78.96 78.96 78.90 78.95 5.8K
10:40 78.92 78.94 78.91 78.92 11.3K
10:41 78.92 79.02 78.91 79.00 4.3K
10:42 79.06 79.06 78.89 78.96 5.8K
10:43 78.94 79.03 78.94 79.00 8.2K
10:44 79.00 79.09 79.00 79.00 15.4K
10:45 79.00 79.06 78.81 78.88 8.7K
10:46 78.93 78.93 78.86 78.90 4.0K
10:47 78.90 78.98 78.90 78.94 7.3K
10:48 78.94 79.02 78.94 79.02 3.1K
10:49 79.02 79.07 79.01 79.07 16.5K
10:50 79.07 79.07 79.02 79.02 1.8K
10:51 79.02 79.13 79.02 79.12 5.9K
10:52 79.16 79.26 79.16 79.26 11.2K
10:53 79.26 79.28 79.19 79.28 4.0K
10:54 79.20 79.24 79.15 79.15 8.3K
10:55 79.23 79.23 79.11 79.11 5.2K
10:56 79.11 79.11 79.01 79.01 3.3K
10:57 79.01 79.11 79.01 79.10 4.2K
10:58 79.10 79.21 79.04 79.09 4.8K
10:59 79.14 79.27 79.10 79.27 5.1K
11:00 79.29 79.32 79.26 79.28 18.9K
11:01 79.20 79.30 79.20 79.27 7.2K
11:02 79.27 79.32 79.20 79.31 6.1K
11:03 79.27 79.28 79.17 79.17 3.1K
11:04 79.17 79.20 79.17 79.20 1.7K
11:05 79.09 79.09 79.09 79.09 1.1K
11:06 79.09 79.25 79.09 79.11 2.6K
11:07 79.11 79.22 79.11 79.21 6.6K
11:08 79.21 79.30 79.21 79.30 3.1K
11:09 79.29 79.30 79.27 79.27 2.8K
11:10 79.27 79.42 79.27 79.42 9.0K
11:11 79.46 79.46 79.26 79.28 6.9K
11:12 79.28 79.28 79.12 79.12 6.9K
11:13 79.12 79.17 79.11 79.17 1.8K
11:14 79.14 79.29 79.14 79.21 2.9K
11:15 79.21 79.39 79.21 79.39 13.4K
11:16 79.40 79.40 79.26 79.35 5.6K
11:17 79.35 79.35 79.25 79.25 1.6K
11:18 79.25 79.32 79.25 79.26 1.7K
11:19 79.26 79.26 79.05 79.05 7.7K
11:20 79.02 79.06 78.94 78.94 5.0K
11:21 78.94 78.94 78.82 78.82 3.8K
11:22 78.82 79.02 78.73 78.78 17.1K
11:23 78.84 79.00 78.84 79.00 17.3K
11:24 78.99 79.02 78.93 78.93 10.3K
11:25 78.95 79.01 78.95 79.00 5.2K
11:26 79.00 79.01 78.95 79.01 5.9K
11:27 79.01 79.03 78.98 78.98 2.5K
11:28 78.98 78.98 78.83 78.83 2.3K
11:29 78.83 78.90 78.83 78.90 4.7K
11:30 78.90 78.93 78.90 78.93 0.7K
11:31 78.93 78.97 78.93 78.97 7.8K
11:32 78.97 78.99 78.90 78.97 6.3K
11:33 79.02 79.07 79.02 79.07 3.3K
11:34 79.00 79.05 79.00 79.05 3.6K
11:35 79.01 79.04 78.99 79.04 4.5K
11:36 78.99 79.06 78.95 79.06 4.6K
11:37 79.06 79.06 78.99 78.99 3.6K
11:38 79.04 79.04 78.98 78.98 4.1K
11:39 78.99 78.99 78.87 78.96 8.7K
11:40 78.92 78.94 78.88 78.94 7.2K
11:41 78.94 79.00 78.91 78.91 4.9K
11:42 78.99 79.00 78.94 78.98 5.4K
11:43 78.98 78.98 78.91 78.95 10.4K
11:44 79.03 79.03 78.98 79.00 4.0K
11:45 78.98 78.98 78.92 78.92 2.4K
11:46 78.92 78.98 78.91 78.91 2.8K
11:47 78.90 78.95 78.88 78.95 2.8K
11:48 78.95 79.00 78.95 79.00 3.0K
11:49 78.96 78.98 78.92 78.92 3.7K
11:50 78.97 79.02 78.93 79.02 14.4K
11:51 79.02 79.14 79.02 79.14 4.5K
11:52 79.14 79.14 79.14 79.14 1.1K
11:53 79.13 79.19 79.12 79.13 3.8K
11:54 79.17 79.18 79.17 79.18 2.1K
11:55 79.12 79.12 79.06 79.06 4.3K
11:56 79.14 79.14 79.02 79.02 3.4K
11:57 79.02 79.07 78.97 78.97 5.0K
11:58 78.96 78.96 78.86 78.86 2.3K
11:59 78.82 78.86 78.82 78.86 2.9K
12:00 78.86 78.90 78.85 78.85 1.8K
12:01 78.85 78.86 78.80 78.81 2.4K
12:02 78.85 78.85 78.80 78.80 4.2K
12:03 78.71 78.78 78.71 78.76 3.9K
12:04 78.82 78.84 78.79 78.80 6.4K
12:05 78.93 78.93 78.86 78.89 7.3K
12:06 78.89 78.94 78.87 78.94 3.0K
12:07 78.94 78.94 78.93 78.93 0.5K
12:08 78.80 78.80 78.79 78.80 5.9K
12:09 78.80 78.80 78.75 78.75 0.7K
12:10 78.80 78.83 78.80 78.83 2.5K
12:11 78.75 78.84 78.75 78.81 13.4K
12:12 78.89 78.89 78.80 78.80 4.8K
12:13 78.78 78.79 78.78 78.79 1.9K
12:14 78.76 78.76 78.71 78.72 5.7K
12:15 78.68 78.76 78.68 78.76 1.8K
12:16 78.76 78.76 78.64 78.64 5.0K
12:17 78.64 78.67 78.63 78.63 1.6K
12:18 78.63 78.71 78.63 78.71 2.0K
12:19 78.71 78.71 78.59 78.66 3.9K
12:20 78.56 78.59 78.56 78.56 6.1K
12:21 78.54 78.57 78.52 78.54 2.9K
12:22 78.54 78.57 78.44 78.45 9.1K
12:23 78.43 78.45 78.43 78.45 4.6K
12:24 78.50 78.50 78.38 78.42 11.9K
12:25 78.42 78.44 78.32 78.32 15.0K
12:26 78.33 78.41 78.33 78.41 4.1K
12:27 78.41 78.60 78.41 78.60 5.2K
12:28 78.56 78.64 78.56 78.64 17.6K
12:29 78.58 78.58 78.53 78.53 3.4K
12:30 78.56 78.56 78.53 78.53 1.6K
12:31 78.53 78.58 78.52 78.58 5.1K
12:32 78.58 78.63 78.52 78.52 1.6K
12:33 78.52 78.52 78.47 78.47 7.5K
12:34 78.52 78.56 78.51 78.51 16.4K
12:35 78.46 78.52 78.46 78.52 4.0K
12:36 78.50 78.50 78.46 78.46 4.5K
12:37 78.49 78.55 78.49 78.55 0.8K
12:38 78.55 78.55 78.40 78.40 5.3K
12:39 78.40 78.45 78.40 78.45 4.7K
12:40 78.39 78.40 78.39 78.40 2.5K
12:41 78.35 78.40 78.35 78.36 3.3K
12:42 78.39 78.40 78.38 78.38 6.3K
12:43 78.38 78.39 78.28 78.28 4.1K
12:44 78.29 78.33 78.27 78.29 4.9K
12:45 78.28 78.28 78.20 78.22 3.6K
12:46 78.22 78.29 78.22 78.25 2.4K
12:47 78.24 78.32 78.24 78.32 6.1K
12:48 78.25 78.32 78.22 78.26 3.1K
12:49 78.26 78.32 78.26 78.31 5.1K
12:50 78.37 78.42 78.36 78.37 4.7K
12:51 78.42 78.48 78.34 78.34 3.7K
12:52 78.33 78.42 78.33 78.42 2.2K
12:53 78.42 78.42 78.26 78.26 3.8K
12:54 78.26 78.30 78.18 78.21 3.3K
12:55 78.23 78.25 78.21 78.21 3.4K
12:56 78.21 78.24 78.10 78.15 9.3K
12:57 78.15 78.20 78.10 78.10 3.3K
12:58 78.10 78.24 78.10 78.24 4.7K
12:59 78.26 78.31 78.25 78.31 4.8K
13:00 78.31 78.31 78.30 78.31 2.6K
13:01 78.31 78.41 78.31 78.41 3.1K
13:02 78.38 78.38 78.32 78.36 2.9K
13:03 78.36 78.36 78.33 78.33 3.1K
13:04 78.33 78.42 78.33 78.37 2.7K
13:05 78.41 78.44 78.37 78.37 4.6K
13:06 78.46 78.46 78.36 78.39 2.2K
13:07 78.39 78.39 78.29 78.29 2.6K
13:08 78.29 78.33 78.25 78.28 2.3K
13:09 78.30 78.42 78.30 78.40 6.5K
13:10 78.40 78.40 78.36 78.36 2.6K
13:11 78.38 78.38 78.28 78.32 5.9K
13:12 78.30 78.34 78.30 78.33 2.3K
13:13 78.33 78.34 78.33 78.33 2.5K
13:14 78.33 78.43 78.33 78.42 3.2K
13:15 78.46 78.46 78.36 78.36 3.7K
13:16 78.40 78.40 78.35 78.37 2.8K
13:17 78.45 78.45 78.39 78.41 3.1K
13:18 78.41 78.41 78.35 78.35 2.1K
13:19 78.45 78.45 78.40 78.45 5.1K
13:20 78.50 78.50 78.45 78.45 1.4K
13:21 78.45 78.55 78.45 78.51 4.0K
13:22 78.51 78.52 78.46 78.46 4.3K
13:23 78.48 78.51 78.44 78.51 3.0K
13:24 78.43 78.48 78.43 78.48 1.8K
13:25 78.48 78.48 78.43 78.43 2.6K
13:26 78.43 78.43 78.38 78.38 0.8K
13:27 78.38 78.38 78.35 78.38 2.8K
13:28 78.36 78.38 78.33 78.33 6.6K
13:29 78.33 78.35 78.31 78.35 4.3K
13:30 78.36 78.36 78.33 78.33 1.5K
13:31 78.37 78.41 78.34 78.41 60.1K
13:32 78.41 78.45 78.40 78.43 2.6K
13:33 78.43 78.49 78.43 78.48 12.7K
13:34 78.48 78.51 78.46 78.51 14.7K
13:35 78.55 78.65 78.55 78.63 41.6K
13:36 78.63 78.63 78.40 78.40 11.6K
13:37 78.47 78.47 78.39 78.46 3.7K
13:38 78.39 78.45 78.39 78.45 2.6K
13:39 78.41 78.45 78.39 78.41 3.2K
13:40 78.45 78.45 78.37 78.37 6.6K
13:41 78.37 78.42 78.35 78.42 4.4K
13:42 78.42 78.45 78.42 78.45 2.1K
13:43 78.45 78.46 78.36 78.40 2.0K
13:44 78.36 78.41 78.36 78.41 2.9K
13:45 78.41 78.42 78.34 78.34 5.8K
13:46 78.34 78.35 78.31 78.32 4.0K
13:47 78.38 78.38 78.27 78.27 7.7K
13:48 78.18 78.18 78.06 78.06 69.8K
13:49 78.05 78.07 77.95 78.01 27.0K
13:50 78.00 78.09 78.00 78.09 4.4K
13:51 78.03 78.09 78.03 78.09 4.9K
13:52 78.01 78.04 77.95 78.02 8.7K
13:53 78.00 78.00 77.95 77.95 8.3K
13:54 77.96 77.96 77.93 77.93 9.9K
13:55 77.99 78.00 77.91 77.91 7.9K
13:56 77.91 77.91 77.89 77.90 5.8K
13:57 77.96 77.96 77.70 77.70 15.4K
13:58 77.70 77.74 77.68 77.74 9.5K
13:59 77.75 77.76 77.73 77.74 5.9K
14:00 77.75 77.77 77.73 77.76 4.9K
14:01 77.72 77.82 77.72 77.78 8.7K
14:02 77.78 77.82 77.75 77.76 10.8K
14:03 77.76 77.78 77.75 77.75 28.8K
14:04 77.78 77.81 77.75 77.78 7.1K
14:05 77.78 77.78 77.70 77.73 8.3K
14:06 77.68 77.73 77.68 77.70 5.8K
14:07 77.68 77.72 77.63 77.63 10.4K
14:08 77.65 77.67 77.64 77.64 7.7K
14:09 77.61 77.64 77.58 77.63 11.8K
14:10 77.64 77.67 77.58 77.61 3.4K
14:11 77.54 77.65 77.54 77.60 4.9K
14:12 77.60 77.67 77.57 77.67 5.9K
14:13 77.65 77.67 77.65 77.66 7.8K
14:14 77.67 77.69 77.61 77.69 4.9K
14:15 77.71 77.73 77.69 77.69 6.8K
14:16 77.73 77.73 77.67 77.69 6.0K
14:17 77.69 77.70 77.69 77.70 4.9K
14:18 77.71 77.72 77.69 77.69 2.1K
14:19 77.72 77.72 77.68 77.68 9.5K
14:20 77.68 77.73 77.68 77.72 8.4K
14:21 77.72 77.75 77.71 77.71 5.2K
14:22 77.72 77.72 77.66 77.66 7.0K
14:23 77.71 77.71 77.62 77.65 7.4K
14:24 77.72 77.73 77.70 77.70 7.2K
14:25 77.70 77.70 77.68 77.68 3.7K
14:26 77.68 77.70 77.65 77.65 3.1K
14:27 77.65 77.68 77.64 77.64 12.2K
14:28 77.61 77.74 77.61 77.70 7.9K
14:29 77.69 77.69 77.64 77.69 4.0K
14:30 77.69 77.71 77.69 77.71 4.9K
14:31 77.80 77.88 77.75 77.88 13.3K
14:32 77.90 77.90 77.87 77.89 4.3K
14:33 77.89 77.92 77.86 77.92 12.0K
14:34 77.88 77.90 77.84 77.85 19.9K
14:35 77.90 77.93 77.89 77.93 6.6K
14:36 77.97 78.03 77.93 77.94 20.6K
14:37 77.94 77.94 77.79 77.93 19.1K
14:38 77.93 78.00 77.93 78.00 13.4K
14:39 78.07 78.22 78.07 78.22 49.3K
14:40 78.29 78.29 78.16 78.16 17.6K
14:41 78.15 78.26 78.15 78.22 3.8K
14:42 78.24 78.39 78.24 78.39 6.4K
14:43 78.39 78.39 78.36 78.36 4.7K
14:44 78.30 78.39 78.30 78.33 5.4K
14:45 78.37 78.43 78.35 78.38 7.6K
14:46 78.37 78.39 78.33 78.39 4.7K
14:47 78.40 78.43 78.40 78.43 2.7K
14:48 78.55 78.55 78.46 78.46 7.0K
14:49 78.48 78.48 78.41 78.41 5.4K
14:50 78.41 78.41 78.36 78.37 6.0K
14:51 78.37 78.51 78.37 78.51 14.6K
14:52 78.47 78.47 78.43 78.43 4.9K
14:53 78.36 78.40 78.36 78.39 2.4K
14:54 78.39 78.49 78.39 78.49 4.2K
14:55 78.48 78.48 78.48 78.48 4.9K
14:56 78.48 78.48 78.41 78.45 5.9K
14:57 78.45 78.45 78.41 78.41 2.0K
14:58 78.41 78.41 78.35 78.37 2.8K
14:59 78.39 78.50 78.37 78.50 19.6K
15:00 78.48 78.49 78.41 78.41 6.1K
15:01 78.41 78.42 78.35 78.42 2.9K
15:02 78.42 78.44 78.42 78.44 3.4K
15:03 78.45 78.45 78.38 78.38 4.7K
15:04 78.38 78.45 78.38 78.45 3.2K
15:05 78.45 78.48 78.45 78.45 3.5K
15:06 78.50 78.50 78.44 78.44 1.8K
15:07 78.44 78.50 78.41 78.45 4.5K
15:08 78.45 78.47 78.37 78.37 2.8K
15:09 78.37 78.41 78.36 78.41 0.8K
15:10 78.41 78.47 78.41 78.47 1.4K
15:11 78.47 78.47 78.38 78.38 4.9K
15:12 78.50 78.50 78.43 78.43 8.3K
15:13 78.43 78.43 78.37 78.41 5.4K
15:14 78.41 78.42 78.41 78.42 0.7K
15:15 78.42 78.44 78.37 78.37 7.5K
15:16 78.44 78.55 78.44 78.52 13.8K
15:17 78.55 78.55 78.46 78.53 8.1K
15:18 78.55 78.60 78.50 78.60 10.0K
15:19 78.60 78.80 78.60 78.74 14.0K
15:20 78.79 78.81 78.70 78.70 18.0K
15:21 78.70 78.70 78.59 78.66 5.0K
15:22 78.61 78.61 78.61 78.61 2.3K
15:23 78.64 78.75 78.59 78.75 7.6K
15:24 78.75 78.75 78.67 78.72 7.8K
15:25 78.70 78.70 78.61 78.61 8.1K
15:26 78.62 78.66 78.62 78.66 2.5K
15:27 78.69 78.69 78.61 78.61 4.2K
15:28 78.59 78.70 78.59 78.70 4.5K
15:29 78.70 78.70 78.64 78.64 4.9K
15:30 78.65 78.66 78.59 78.61 4.4K
15:31 78.62 78.78 78.62 78.76 5.3K
15:32 78.76 78.76 78.71 78.71 7.0K
15:33 78.71 78.71 78.65 78.65 3.8K
15:34 78.67 78.67 78.63 78.64 4.3K
15:35 78.63 78.78 78.63 78.77 5.0K
15:36 78.77 78.84 78.77 78.80 29.3K
15:37 78.74 78.85 78.69 78.77 16.4K
15:38 78.76 78.77 78.75 78.77 16.1K
15:39 78.77 78.77 78.70 78.70 12.4K
15:40 78.71 78.73 78.63 78.65 18.7K
15:41 78.67 78.70 78.65 78.65 7.0K
15:42 78.63 78.66 78.63 78.66 4.9K
15:43 78.66 78.66 78.61 78.63 3.8K
15:44 78.63 78.70 78.63 78.69 6.4K
15:45 78.64 78.72 78.64 78.72 3.6K
15:46 78.72 78.72 78.62 78.62 9.5K
15:47 78.65 78.65 78.51 78.51 5.7K
15:48 78.51 78.60 78.51 78.60 4.0K
15:49 78.60 78.63 78.54 78.58 7.5K
15:50 78.58 78.61 78.58 78.59 6.0K
15:51 78.58 78.65 78.58 78.63 14.2K
15:52 78.66 78.68 78.63 78.63 14.7K
15:53 78.64 78.68 78.63 78.67 12.6K
15:54 78.68 78.77 78.68 78.76 11.1K
15:55 78.85 78.85 78.76 78.76 22.4K
15:56 78.79 78.83 78.75 78.83 18.0K
15:57 78.82 78.93 78.82 78.90 23.9K
15:58 78.93 79.03 78.93 79.02 94.7K
15:59 79.03 79.05 79.03 79.05 41.4K
16:00 79.04 79.08 78.55 79.03 591.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available