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 79.50 79.95 79.07 79.95 80.7K
09:32 80.02 80.02 79.69 79.69 16.7K
09:33 79.71 79.72 79.54 79.60 7.9K
09:34 79.69 79.69 79.23 79.23 8.7K
09:35 79.40 79.51 79.19 79.51 8.7K
09:36 79.51 79.61 79.48 79.61 7.9K
09:37 79.58 79.71 79.57 79.58 3.5K
09:38 79.70 79.76 79.53 79.53 13.4K
09:39 79.54 79.54 79.44 79.52 3.7K
09:40 79.43 79.52 79.39 79.44 4.8K
09:41 79.41 79.54 79.41 79.46 2.8K
09:42 79.46 79.55 79.45 79.50 3.9K
09:43 79.51 79.75 79.51 79.75 5.4K
09:44 79.80 79.89 79.74 79.87 5.9K
09:45 79.86 80.29 79.86 80.15 16.5K
09:46 80.15 80.28 80.00 80.18 11.5K
09:47 80.27 80.38 80.26 80.38 12.2K
09:48 80.25 80.27 80.09 80.27 15.8K
09:49 80.12 80.23 80.10 80.10 17.4K
09:50 80.13 80.22 80.11 80.14 8.3K
09:51 80.14 80.18 80.10 80.10 2.0K
09:52 80.10 80.33 80.10 80.33 12.1K
09:53 80.32 80.32 80.21 80.30 4.3K
09:54 80.30 80.30 80.02 80.02 16.5K
09:55 79.90 80.01 79.90 80.01 8.8K
09:56 80.02 80.02 79.91 79.94 4.3K
09:57 79.90 79.94 79.90 79.94 5.2K
09:58 79.92 79.92 79.68 79.68 8.8K
09:59 79.67 79.83 79.67 79.83 2.9K
10:00 79.72 79.82 79.62 79.82 2.9K
10:01 79.70 79.73 79.70 79.72 4.3K
10:02 79.75 79.89 79.74 79.74 1.8K
10:03 79.74 79.74 79.74 79.74 2.3K
10:04 79.74 79.74 79.62 79.62 3.4K
10:05 79.62 79.70 79.60 79.64 3.8K
10:06 79.64 79.77 79.63 79.66 1.5K
10:07 79.66 79.74 79.57 79.65 11.6K
10:08 79.65 79.65 79.55 79.59 3.8K
10:09 79.59 79.75 79.59 79.75 3.7K
10:10 79.75 80.04 79.75 79.99 5.0K
10:11 80.05 80.16 79.98 80.16 3.4K
10:12 79.99 80.09 79.99 79.99 4.1K
10:13 79.99 80.08 79.99 80.04 1.6K
10:14 80.04 80.13 80.04 80.09 6.0K
10:15 80.10 80.14 79.99 79.99 4.1K
10:16 80.00 80.13 80.00 80.12 4.9K
10:17 80.12 80.12 80.00 80.00 3.8K
10:18 80.00 80.02 79.99 79.99 5.9K
10:19 79.98 80.22 79.98 80.22 5.2K
10:20 80.17 80.20 80.11 80.11 3.0K
10:21 80.11 80.11 80.11 80.11 3.7K
10:22 80.11 80.20 80.11 80.11 4.3K
10:23 80.11 80.31 80.11 80.31 18.6K
10:24 80.32 80.43 80.32 80.38 6.4K
10:25 80.36 80.40 80.36 80.36 8.2K
10:26 80.33 80.39 80.33 80.39 8.3K
10:27 80.39 80.39 80.27 80.27 33.1K
10:28 80.23 80.23 80.09 80.09 9.5K
10:29 80.09 80.09 79.91 79.91 4.4K
10:30 80.00 80.03 79.90 79.90 3.5K
10:31 79.90 79.92 79.88 79.88 2.7K
10:32 79.88 79.98 79.88 79.98 6.8K
10:33 79.89 79.96 79.89 79.96 3.4K
10:34 79.96 79.98 79.94 79.94 3.5K
10:35 79.90 79.93 79.89 79.89 3.4K
10:36 79.87 79.87 79.83 79.83 4.5K
10:37 79.87 79.87 79.78 79.82 4.9K
10:38 79.78 79.78 79.74 79.74 4.2K
10:39 79.74 79.74 79.62 79.62 6.7K
10:40 79.62 79.62 79.51 79.58 4.7K
10:41 79.60 79.60 79.53 79.53 5.6K
10:42 79.46 79.50 79.41 79.50 9.4K
10:43 79.46 79.48 79.42 79.48 12.0K
10:44 79.48 79.56 79.48 79.56 4.5K
10:45 79.53 79.60 79.53 79.56 6.2K
10:46 79.64 79.78 79.64 79.76 4.4K
10:47 79.71 79.71 79.60 79.60 6.5K
10:48 79.60 79.74 79.60 79.74 2.0K
10:49 79.83 79.83 79.74 79.75 6.1K
10:50 79.75 79.77 79.65 79.68 6.6K
10:51 79.66 79.66 79.57 79.57 4.5K
10:52 79.57 79.57 79.48 79.48 6.3K
10:53 79.48 79.59 79.35 79.44 7.5K
10:54 79.44 79.60 79.44 79.60 1.9K
10:55 79.53 79.55 79.43 79.48 5.0K
10:56 79.46 79.46 79.40 79.45 4.4K
10:57 79.44 79.47 79.40 79.44 7.0K
10:58 79.43 79.43 79.43 79.43 1.5K
10:59 79.43 79.55 79.43 79.55 2.2K
11:00 79.47 79.53 79.47 79.53 4.0K
11:01 79.53 79.53 79.43 79.48 6.4K
11:02 79.48 79.54 79.45 79.45 7.8K
11:03 79.56 79.56 79.52 79.52 19.8K
11:04 79.60 79.61 79.60 79.60 3.5K
11:05 79.60 79.60 79.54 79.55 7.1K
11:06 79.54 79.62 79.54 79.62 2.8K
11:07 79.62 79.67 79.60 79.67 6.2K
11:08 79.67 79.67 79.61 79.61 4.2K
11:09 79.53 79.58 79.47 79.47 8.1K
11:10 79.50 79.50 79.45 79.47 1.7K
11:11 79.52 79.52 79.48 79.48 3.7K
11:12 79.48 79.52 79.41 79.52 2.9K
11:13 79.52 79.55 79.47 79.53 4.0K
11:14 79.53 79.55 79.52 79.52 7.0K
11:15 79.46 79.54 79.46 79.48 3.9K
11:16 79.48 79.56 79.31 79.31 5.5K
11:17 79.31 79.43 79.26 79.43 4.0K
11:18 79.24 79.42 79.24 79.30 11.6K
11:19 79.36 79.39 79.32 79.39 2.7K
11:20 79.36 79.42 79.36 79.37 8.4K
11:21 79.43 79.50 79.43 79.50 4.2K
11:22 79.50 79.64 79.50 79.64 3.2K
11:23 79.53 79.53 79.42 79.49 4.6K
11:24 79.49 79.49 79.49 79.49 0.5K
11:25 79.50 79.58 79.50 79.58 2.1K
11:26 79.62 79.63 79.61 79.61 1.5K
11:27 79.62 79.62 79.60 79.60 7.6K
11:28 79.55 79.59 79.52 79.59 7.6K
11:29 79.52 79.59 79.52 79.59 2.5K
11:30 79.59 79.65 79.59 79.62 2.7K
11:31 79.61 79.72 79.60 79.60 3.4K
11:32 79.60 79.65 79.60 79.65 1.1K
11:33 79.65 79.69 79.65 79.65 1.5K
11:34 79.65 79.67 79.59 79.59 8.0K
11:35 79.58 79.74 79.58 79.68 3.5K
11:36 79.72 79.86 79.72 79.86 5.5K
11:37 79.89 79.89 79.88 79.88 4.3K
11:38 79.88 79.88 79.83 79.83 2.7K
11:39 79.83 79.89 79.83 79.89 2.5K
11:40 79.89 79.89 79.83 79.83 2.2K
11:41 79.83 79.97 79.83 79.97 2.6K
11:42 79.96 80.01 79.95 79.95 4.7K
11:43 80.02 80.06 79.99 80.01 3.6K
11:44 80.01 80.02 80.01 80.01 2.4K
11:45 80.03 80.08 80.02 80.08 5.5K
11:46 80.09 80.16 80.04 80.08 1.9K
11:47 80.08 80.08 79.98 79.98 2.8K
11:48 80.04 80.04 79.89 79.93 5.8K
11:49 79.88 79.88 79.82 79.82 1.1K
11:50 79.82 79.93 79.82 79.93 1.0K
11:51 79.93 80.00 79.93 80.00 8.4K
11:52 80.00 80.00 80.00 80.00 1.0K
11:53 80.00 80.00 79.96 79.96 2.1K
11:54 79.96 80.01 79.93 80.01 5.4K
11:55 79.99 79.99 79.99 79.99 1.6K
11:56 80.00 80.08 80.00 80.08 4.8K
11:57 80.08 80.08 80.08 80.08 0.6K
11:58 79.96 79.99 79.89 79.89 5.5K
11:59 79.97 79.97 79.94 79.94 2.1K
12:00 79.94 79.94 79.81 79.81 3.5K
12:01 79.84 79.84 79.84 79.84 1.5K
12:02 79.84 79.85 79.77 79.85 3.5K
12:03 79.85 79.88 79.84 79.87 1.0K
12:04 79.86 79.88 79.85 79.85 6.6K
12:05 79.85 79.85 79.79 79.79 1.7K
12:06 79.79 79.79 79.79 79.79 0.8K
12:07 79.79 79.79 79.71 79.71 4.1K
12:08 79.71 79.81 79.71 79.81 2.6K
12:09 79.81 79.81 79.73 79.73 1.9K
12:10 79.66 79.69 79.62 79.69 2.8K
12:11 79.69 79.69 79.69 79.69 0.7K
12:12 79.69 79.69 79.69 79.69 0.5K
12:13 79.69 79.69 79.69 79.69 0.3K
12:14 79.69 79.78 79.69 79.76 2.0K
12:15 79.85 79.85 79.76 79.76 2.0K
12:16 79.76 79.85 79.76 79.80 1.2K
12:17 79.80 79.82 79.80 79.82 1.1K
12:18 79.81 79.85 79.76 79.76 5.3K
12:19 79.76 79.87 79.76 79.87 1.1K
12:20 79.84 79.92 79.84 79.89 2.2K
12:21 79.89 79.90 79.89 79.90 1.0K
12:22 79.89 79.89 79.80 79.87 3.1K
12:23 79.86 79.86 79.80 79.80 3.5K
12:24 79.80 79.80 79.77 79.77 1.6K
12:25 79.77 79.78 79.77 79.78 0.9K
12:26 79.75 79.89 79.75 79.89 7.2K
12:27 79.93 79.93 79.92 79.92 4.0K
12:28 79.92 79.92 79.81 79.85 5.6K
12:29 79.85 79.85 79.76 79.76 1.5K
12:30 79.76 79.86 79.76 79.86 2.9K
12:31 79.86 79.86 79.86 79.86 1.9K
12:32 79.86 79.90 79.85 79.85 2.3K
12:33 79.85 79.85 79.85 79.85 1.4K
12:34 79.85 79.85 79.85 79.85 1.5K
12:35 79.84 79.95 79.84 79.95 3.6K
12:36 79.97 79.97 79.94 79.95 7.0K
12:37 80.00 80.04 80.00 80.04 5.3K
12:38 80.04 80.10 79.96 80.10 2.8K
12:39 80.07 80.08 80.07 80.07 3.4K
12:40 80.06 80.09 80.06 80.09 4.8K
12:41 80.05 80.07 80.00 80.07 6.4K
12:42 80.12 80.12 80.07 80.07 2.7K
12:43 80.07 80.07 80.07 80.07 5.5K
12:44 80.07 80.07 80.03 80.05 8.0K
12:45 80.05 80.05 80.00 80.00 6.4K
12:46 79.88 79.88 79.81 79.87 13.2K
12:47 79.87 79.93 79.85 79.85 3.7K
12:48 79.85 79.85 79.83 79.83 0.4K
12:49 79.83 79.83 79.74 79.74 3.5K
12:50 79.71 79.71 79.67 79.67 2.7K
12:51 79.70 79.70 79.65 79.65 1.4K
12:52 79.69 79.69 79.61 79.61 2.1K
12:53 79.66 79.66 79.55 79.55 3.0K
12:54 79.55 79.55 79.50 79.50 3.3K
12:55 79.50 79.54 79.50 79.51 8.8K
12:56 79.52 79.56 79.51 79.56 8.9K
12:57 79.46 79.50 79.43 79.43 6.0K
12:58 79.43 79.44 79.39 79.39 6.0K
12:59 79.40 79.40 79.39 79.40 2.7K
13:00 79.40 79.44 79.37 79.38 7.9K
13:01 79.31 79.47 79.31 79.47 4.9K
13:02 79.41 79.41 79.41 79.41 2.1K
13:03 79.41 79.45 79.41 79.45 3.0K
13:04 79.43 79.50 79.43 79.45 7.1K
13:05 79.45 79.45 79.42 79.42 2.3K
13:06 79.42 79.48 79.42 79.48 1.7K
13:07 79.49 79.49 79.44 79.44 4.0K
13:08 79.44 79.44 79.36 79.36 5.3K
13:09 79.36 79.38 79.35 79.38 3.2K
13:10 79.38 79.41 79.25 79.25 6.2K
13:11 79.25 79.25 79.14 79.22 5.5K
13:12 79.20 79.20 79.05 79.12 7.8K
13:13 79.15 79.15 79.06 79.09 4.3K
13:14 79.12 79.14 79.12 79.14 6.6K
13:15 79.14 79.14 79.10 79.12 3.0K
13:16 79.05 79.10 79.05 79.10 3.0K
13:17 78.96 78.99 78.93 78.93 17.4K
13:18 78.93 78.93 78.83 78.85 15.1K
13:19 78.87 78.90 78.86 78.90 9.1K
13:20 78.88 78.91 78.84 78.91 7.4K
13:21 78.89 79.00 78.89 78.94 9.6K
13:22 78.89 79.00 78.89 79.00 6.2K
13:23 78.90 78.95 78.90 78.95 2.7K
13:24 78.93 78.95 78.90 78.95 4.7K
13:25 78.92 78.95 78.90 78.91 3.0K
13:26 78.98 78.98 78.96 78.96 4.7K
13:27 78.90 78.95 78.90 78.90 3.1K
13:28 78.95 79.01 78.89 78.92 3.3K
13:29 78.92 78.94 78.92 78.94 4.1K
13:30 78.93 78.95 78.93 78.95 2.0K
13:31 79.01 79.01 78.97 78.97 3.0K
13:32 78.97 78.99 78.97 78.99 4.6K
13:33 78.99 78.99 78.99 78.99 3.7K
13:34 79.09 79.09 79.05 79.05 13.6K
13:35 79.03 79.12 79.03 79.07 3.4K
13:36 79.07 79.09 79.03 79.06 4.5K
13:37 79.06 79.07 79.06 79.07 1.8K
13:38 79.07 79.17 79.07 79.16 3.9K
13:39 79.17 79.17 79.17 79.17 3.0K
13:40 79.26 79.31 79.26 79.31 10.9K
13:41 79.31 79.31 79.20 79.20 2.7K
13:42 79.20 79.20 79.13 79.13 4.6K
13:43 79.14 79.14 79.14 79.14 5.4K
13:44 79.12 79.20 79.09 79.20 6.1K
13:45 79.22 79.22 79.22 79.22 1.4K
13:46 79.22 79.22 79.16 79.16 5.4K
13:47 79.16 79.16 79.10 79.10 1.7K
13:48 79.17 79.17 79.12 79.16 1.4K
13:49 79.16 79.18 79.16 79.18 2.5K
13:50 79.18 79.18 79.12 79.12 1.4K
13:51 79.18 79.18 79.15 79.15 0.5K
13:52 79.15 79.23 79.14 79.23 3.2K
13:53 79.18 79.24 79.18 79.24 5.4K
13:54 79.24 79.24 79.22 79.22 1.3K
13:55 79.22 79.27 79.22 79.24 3.3K
13:56 79.24 79.24 79.23 79.24 2.2K
13:57 79.28 79.28 79.24 79.24 4.0K
13:58 79.24 79.25 79.22 79.22 3.3K
13:59 79.22 79.22 79.14 79.14 6.8K
14:00 79.14 79.18 79.13 79.17 3.5K
14:01 79.17 79.22 79.14 79.19 4.4K
14:02 79.19 79.22 79.19 79.22 1.9K
14:03 79.22 79.24 79.22 79.24 0.7K
14:04 79.24 79.24 79.22 79.22 5.0K
14:05 79.30 79.33 79.29 79.29 11.6K
14:06 79.30 79.32 79.30 79.31 2.1K
14:07 79.31 79.34 79.31 79.34 2.0K
14:08 79.34 79.34 79.30 79.34 0.7K
14:09 79.34 79.34 79.25 79.25 1.8K
14:10 79.30 79.30 79.25 79.25 2.2K
14:11 79.24 79.36 79.24 79.36 8.2K
14:12 79.36 79.37 79.36 79.37 0.9K
14:13 79.37 79.39 79.34 79.34 6.2K
14:14 79.32 79.41 79.32 79.41 3.1K
14:15 79.41 79.48 79.41 79.42 1.3K
14:16 79.42 79.42 79.41 79.41 3.1K
14:17 79.42 79.42 79.41 79.41 0.6K
14:18 79.41 79.45 79.35 79.45 1.8K
14:19 79.32 79.32 79.29 79.30 3.9K
14:20 79.30 79.32 79.27 79.30 4.7K
14:21 79.35 79.35 79.29 79.29 3.0K
14:22 79.29 79.29 79.28 79.28 1.3K
14:23 79.26 79.26 79.23 79.25 7.3K
14:24 79.25 79.33 79.25 79.33 8.6K
14:25 79.27 79.30 79.27 79.30 4.1K
14:26 79.30 79.30 79.21 79.29 7.5K
14:27 79.26 79.26 79.23 79.23 3.6K
14:28 79.25 79.25 79.19 79.19 3.0K
14:29 79.19 79.26 79.19 79.23 2.7K
14:30 79.23 79.29 79.23 79.29 5.0K
14:31 79.28 79.28 79.25 79.28 2.6K
14:32 79.24 79.25 79.24 79.25 2.5K
14:33 79.23 79.31 79.23 79.31 1.9K
14:34 79.31 79.36 79.29 79.36 4.5K
14:35 79.36 79.36 79.32 79.32 3.1K
14:36 79.22 79.25 79.22 79.22 6.0K
14:37 79.22 79.29 79.22 79.26 1.9K
14:38 79.26 79.26 79.16 79.16 4.3K
14:39 79.17 79.17 79.17 79.17 2.2K
14:40 79.17 79.17 79.12 79.12 2.2K
14:41 79.12 79.12 79.12 79.12 1.0K
14:42 79.14 79.14 79.08 79.11 2.2K
14:43 79.11 79.13 79.11 79.13 2.5K
14:44 79.10 79.13 79.10 79.13 3.1K
14:45 79.18 79.23 79.18 79.23 2.9K
14:46 79.23 79.26 79.23 79.26 1.8K
14:47 79.26 79.31 79.26 79.31 1.7K
14:48 79.31 79.31 79.29 79.30 5.9K
14:49 79.33 79.37 79.33 79.37 1.7K
14:50 79.35 79.35 79.29 79.33 6.1K
14:51 79.33 79.33 79.33 79.33 0.5K
14:52 79.33 79.35 79.29 79.29 2.8K
14:53 79.29 79.29 79.17 79.17 7.5K
14:54 79.17 79.17 79.10 79.11 6.9K
14:55 79.17 79.21 79.12 79.12 7.8K
14:56 79.12 79.12 79.09 79.12 2.2K
14:57 79.12 79.12 79.08 79.08 3.7K
14:58 79.09 79.17 79.09 79.17 7.7K
14:59 79.14 79.15 79.13 79.15 3.2K
15:00 79.15 79.15 79.11 79.15 3.8K
15:01 79.17 79.21 79.17 79.20 8.7K
15:02 79.20 79.28 79.20 79.20 5.4K
15:03 79.20 79.27 79.20 79.24 8.4K
15:04 79.23 79.25 79.22 79.25 5.0K
15:05 79.28 79.32 79.28 79.30 12.7K
15:06 79.29 79.29 79.28 79.28 13.8K
15:07 79.28 79.33 79.28 79.32 9.3K
15:08 79.32 79.32 79.19 79.19 6.5K
15:09 79.19 79.21 79.19 79.20 4.9K
15:10 79.20 79.20 79.15 79.16 2.2K
15:11 79.13 79.15 79.13 79.15 1.7K
15:12 79.15 79.19 79.15 79.19 2.3K
15:13 79.14 79.14 79.13 79.13 2.6K
15:14 79.07 79.16 79.01 79.01 8.5K
15:15 79.01 79.01 78.92 78.96 3.9K
15:16 78.96 78.99 78.95 78.95 3.8K
15:17 79.03 79.03 78.93 78.98 4.6K
15:18 78.98 79.00 78.87 78.93 78.0K
15:19 78.93 78.93 78.81 78.81 6.5K
15:20 78.81 78.84 78.74 78.74 13.0K
15:21 78.71 78.71 78.57 78.60 10.9K
15:22 78.55 78.63 78.55 78.63 8.6K
15:23 78.62 78.69 78.62 78.66 5.3K
15:24 78.63 78.69 78.56 78.60 6.4K
15:25 78.57 78.59 78.57 78.59 8.7K
15:26 78.60 78.62 78.57 78.62 9.0K
15:27 78.60 78.65 78.59 78.65 3.7K
15:28 78.60 78.66 78.58 78.58 7.5K
15:29 78.64 78.64 78.57 78.60 7.7K
15:30 78.59 78.63 78.58 78.63 6.0K
15:31 78.65 78.73 78.61 78.66 5.1K
15:32 78.66 78.71 78.63 78.63 6.8K
15:33 78.66 78.66 78.61 78.61 12.5K
15:34 78.61 78.61 78.57 78.60 3.6K
15:35 78.63 78.64 78.57 78.57 6.0K
15:36 78.56 78.56 78.56 78.56 2.7K
15:37 78.56 78.58 78.52 78.54 6.6K
15:38 78.56 78.58 78.45 78.45 11.9K
15:39 78.43 78.45 78.40 78.40 9.4K
15:40 78.42 78.42 78.35 78.41 7.2K
15:41 78.39 78.42 78.38 78.42 7.2K
15:42 78.39 78.42 78.39 78.40 8.9K
15:43 78.38 78.46 78.36 78.36 16.9K
15:44 78.36 78.36 78.32 78.33 6.7K
15:45 78.33 78.35 78.30 78.31 11.0K
15:46 78.33 78.33 78.26 78.28 13.8K
15:47 78.23 78.23 78.14 78.20 13.0K
15:48 78.20 78.26 78.17 78.21 7.3K
15:49 78.20 78.23 78.15 78.23 10.8K
15:50 78.26 78.26 78.23 78.23 7.7K
15:51 78.28 78.28 78.11 78.11 15.9K
15:52 78.15 78.17 78.11 78.11 15.3K
15:53 78.17 78.22 78.11 78.22 19.3K
15:54 78.23 78.25 78.14 78.15 16.9K
15:55 78.13 78.15 78.06 78.06 21.6K
15:56 78.10 78.16 78.10 78.11 28.1K
15:57 78.15 78.19 78.14 78.19 33.5K
15:58 78.24 78.31 78.24 78.31 38.1K
15:59 78.31 78.37 78.30 78.37 42.2K
16:00 78.39 78.44 78.18 78.22 318.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available