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 79.00 79.25 78.52 79.20 104.5K
09:32 79.14 79.33 79.14 79.15 10.0K
09:33 79.13 79.13 78.98 79.07 10.9K
09:34 78.89 79.04 78.89 78.90 4.6K
09:35 78.61 78.73 78.33 78.73 11.3K
09:36 78.74 78.74 78.28 78.28 3.1K
09:37 78.47 78.47 77.85 77.99 52.7K
09:38 77.87 78.32 77.87 78.32 16.7K
09:39 78.29 78.70 78.29 78.70 9.4K
09:40 78.82 79.10 78.80 79.10 15.9K
09:41 78.99 79.68 78.99 79.47 41.4K
09:42 79.54 79.55 79.40 79.51 17.4K
09:43 79.50 79.68 79.50 79.66 8.3K
09:44 79.75 79.75 79.44 79.45 8.1K
09:45 79.46 79.53 79.46 79.52 6.0K
09:46 79.64 79.64 79.41 79.57 9.4K
09:47 79.63 79.64 79.54 79.64 16.3K
09:48 79.79 79.79 79.74 79.74 20.1K
09:49 79.82 79.82 79.69 79.69 8.8K
09:50 79.69 79.75 79.54 79.59 7.2K
09:51 79.50 79.62 79.41 79.41 47.8K
09:52 79.41 79.73 79.41 79.62 20.4K
09:53 79.62 79.63 79.62 79.63 4.1K
09:54 79.56 79.56 79.45 79.45 9.1K
09:55 79.45 79.49 79.12 79.12 12.1K
09:56 79.26 79.31 79.11 79.29 3.4K
09:57 79.25 79.25 78.75 79.03 12.8K
09:58 78.84 79.04 78.84 79.04 7.3K
09:59 79.07 79.19 79.06 79.19 4.6K
10:00 79.19 79.19 79.00 79.10 3.0K
10:01 79.10 79.11 79.09 79.11 4.1K
10:02 79.11 79.21 79.08 79.08 2.8K
10:03 79.15 79.15 78.87 78.87 8.0K
10:04 78.72 78.85 78.72 78.85 4.0K
10:05 78.79 79.03 78.79 78.87 13.8K
10:06 78.88 78.98 78.85 78.98 3.0K
10:07 78.97 78.97 78.85 78.86 6.1K
10:08 78.86 78.97 78.86 78.87 2.9K
10:09 78.87 78.87 78.80 78.87 5.3K
10:10 78.82 78.95 78.81 78.95 10.9K
10:11 78.93 79.05 78.93 79.04 5.7K
10:12 79.10 79.12 79.10 79.12 8.0K
10:13 79.08 79.25 79.08 79.25 4.5K
10:14 79.27 79.32 79.25 79.28 9.1K
10:15 79.30 79.30 79.14 79.14 6.8K
10:16 79.02 79.10 78.99 78.99 9.5K
10:17 79.00 79.18 79.00 79.18 4.6K
10:18 79.27 79.32 79.27 79.29 3.2K
10:19 79.39 79.44 79.35 79.35 4.4K
10:20 79.35 79.35 79.35 79.35 1.2K
10:21 79.34 79.37 79.31 79.37 6.9K
10:22 79.37 79.37 79.24 79.24 3.5K
10:23 79.24 79.24 79.11 79.13 3.1K
10:24 79.13 79.31 79.13 79.31 3.4K
10:25 79.24 79.30 79.24 79.28 3.5K
10:26 79.28 79.29 79.20 79.20 4.8K
10:27 79.20 79.20 79.06 79.10 6.9K
10:28 79.10 79.10 78.74 78.74 6.8K
10:29 78.81 78.87 78.81 78.84 9.0K
10:30 78.84 78.99 78.84 78.99 1.1K
10:31 78.97 79.11 78.96 79.05 2.3K
10:32 79.00 79.25 79.00 79.13 5.3K
10:33 79.14 79.15 79.14 79.15 0.8K
10:34 79.05 79.06 78.97 79.06 5.0K
10:35 79.06 79.11 79.06 79.08 6.2K
10:36 79.08 79.08 78.92 78.92 4.4K
10:37 78.92 78.98 78.92 78.98 4.1K
10:38 78.83 78.91 78.83 78.88 8.7K
10:39 78.89 78.89 78.78 78.78 5.0K
10:40 78.86 78.86 78.82 78.82 3.3K
10:41 78.82 78.99 78.82 78.99 9.9K
10:42 79.05 79.12 78.98 79.03 6.2K
10:43 79.03 79.04 79.03 79.04 2.5K
10:44 78.91 78.93 78.89 78.89 9.0K
10:45 79.00 79.11 79.00 79.11 4.4K
10:46 79.11 79.11 78.90 78.90 4.6K
10:47 78.99 78.99 78.92 78.92 2.8K
10:48 78.92 78.95 78.84 78.84 9.5K
10:49 78.95 78.98 78.87 78.94 8.5K
10:50 78.91 78.91 78.85 78.88 6.6K
10:51 78.87 78.95 78.85 78.93 12.2K
10:52 78.95 78.95 78.92 78.95 5.1K
10:53 78.95 78.96 78.90 78.90 3.2K
10:54 78.86 78.92 78.86 78.86 9.4K
10:55 78.86 78.92 78.86 78.90 10.0K
10:56 78.83 78.85 78.54 78.54 26.6K
10:57 78.55 78.58 78.44 78.44 8.1K
10:58 78.44 78.65 78.44 78.64 8.8K
10:59 78.62 78.70 78.54 78.54 9.4K
11:00 78.60 78.60 78.59 78.59 3.0K
11:01 78.51 78.59 78.46 78.46 7.2K
11:02 78.50 78.57 78.45 78.57 7.4K
11:03 78.56 78.69 78.56 78.66 5.5K
11:04 78.66 78.66 78.56 78.56 3.2K
11:05 78.56 78.57 78.52 78.57 2.2K
11:06 78.56 78.60 78.56 78.60 4.8K
11:07 78.62 78.62 78.56 78.62 2.6K
11:08 78.61 78.61 78.56 78.60 5.0K
11:09 78.60 78.60 78.46 78.46 4.1K
11:10 78.53 78.56 78.49 78.49 6.1K
11:11 78.52 78.52 78.44 78.47 7.7K
11:12 78.45 78.47 78.34 78.34 5.7K
11:13 78.35 78.35 78.35 78.35 4.2K
11:14 78.35 78.45 78.35 78.38 1.6K
11:15 78.38 78.38 78.36 78.38 10.7K
11:16 78.37 78.38 78.36 78.36 1.9K
11:17 78.39 78.60 78.39 78.57 9.5K
11:18 78.61 78.62 78.58 78.58 7.7K
11:19 78.60 78.67 78.60 78.64 5.2K
11:20 78.65 78.65 78.60 78.60 5.4K
11:21 78.64 78.64 78.62 78.62 3.7K
11:22 78.62 78.70 78.62 78.70 5.4K
11:23 78.70 78.70 78.63 78.63 5.9K
11:24 78.63 78.63 78.51 78.52 7.0K
11:25 78.45 78.45 78.39 78.39 4.3K
11:26 78.39 78.52 78.36 78.52 7.1K
11:27 78.52 78.52 78.42 78.42 5.1K
11:28 78.47 78.47 78.26 78.26 6.3K
11:29 78.26 78.34 78.26 78.34 3.1K
11:30 78.34 78.36 78.29 78.29 2.5K
11:31 78.40 78.40 78.30 78.38 3.0K
11:32 78.28 78.29 78.22 78.29 11.1K
11:33 78.33 78.33 78.17 78.26 5.6K
11:34 78.26 78.26 77.92 77.99 24.8K
11:35 78.10 78.15 78.08 78.08 6.3K
11:36 78.18 78.28 78.18 78.28 5.3K
11:37 78.22 78.22 78.04 78.04 9.8K
11:38 78.04 78.32 78.04 78.30 8.0K
11:39 78.23 78.51 78.23 78.39 14.0K
11:40 78.39 78.43 78.38 78.38 2.2K
11:41 78.38 78.42 78.37 78.37 4.0K
11:42 78.37 78.38 78.30 78.30 2.6K
11:43 78.32 78.35 78.32 78.32 2.8K
11:44 78.41 78.41 78.35 78.35 4.4K
11:45 78.35 78.35 78.32 78.32 3.3K
11:46 78.34 78.34 78.20 78.20 20.1K
11:47 78.19 78.30 78.19 78.30 3.8K
11:48 78.21 78.25 78.21 78.25 1.2K
11:49 78.30 78.30 78.20 78.24 4.9K
11:50 78.21 78.24 78.21 78.24 7.3K
11:51 78.24 78.29 78.24 78.29 3.5K
11:52 78.29 78.29 78.22 78.22 5.3K
11:53 78.27 78.35 78.26 78.35 3.4K
11:54 78.36 78.43 78.36 78.38 2.7K
11:55 78.42 78.42 78.37 78.39 1.5K
11:56 78.39 78.39 78.28 78.28 4.1K
11:57 78.29 78.29 78.28 78.28 1.6K
11:58 78.25 78.25 78.25 78.25 9.5K
11:59 78.28 78.37 78.28 78.37 4.3K
12:00 78.35 78.35 78.26 78.28 6.7K
12:01 78.26 78.34 78.25 78.31 3.4K
12:02 78.51 78.56 78.49 78.56 6.5K
12:03 78.49 78.49 78.47 78.47 2.5K
12:04 78.47 78.47 78.41 78.44 2.8K
12:05 78.42 78.44 78.38 78.38 2.9K
12:06 78.38 78.49 78.38 78.44 4.3K
12:07 78.43 78.48 78.35 78.35 5.4K
12:08 78.23 78.25 78.14 78.17 7.0K
12:09 78.17 78.20 78.17 78.20 2.4K
12:10 78.20 78.20 78.13 78.20 2.4K
12:11 78.17 78.22 78.15 78.21 5.5K
12:12 78.21 78.21 78.13 78.13 2.8K
12:13 78.06 78.10 78.03 78.03 7.0K
12:14 78.06 78.06 78.03 78.03 1.4K
12:15 78.06 78.16 78.06 78.08 6.7K
12:16 78.11 78.12 78.11 78.11 1.0K
12:17 78.15 78.15 78.03 78.05 10.6K
12:18 78.05 78.05 78.02 78.02 3.5K
12:19 78.06 78.06 78.00 78.01 0.8K
12:20 78.00 78.08 77.99 78.08 7.7K
12:21 78.11 78.11 78.04 78.07 5.1K
12:22 78.07 78.07 77.95 78.00 5.2K
12:23 77.99 78.02 77.97 77.97 2.3K
12:24 77.97 77.99 77.97 77.99 4.0K
12:25 78.03 78.10 78.03 78.10 2.6K
12:26 78.11 78.11 78.03 78.06 4.5K
12:27 78.06 78.08 78.06 78.08 7.0K
12:28 78.11 78.14 78.11 78.14 4.1K
12:29 78.13 78.14 78.09 78.09 2.8K
12:30 78.10 78.13 78.10 78.13 3.0K
12:31 78.13 78.13 78.09 78.09 2.8K
12:32 78.11 78.11 78.05 78.07 3.7K
12:33 78.07 78.09 78.07 78.09 4.5K
12:34 78.11 78.11 78.08 78.08 4.7K
12:35 78.10 78.10 78.10 78.10 0.9K
12:36 78.10 78.10 78.05 78.05 7.5K
12:37 78.08 78.08 78.07 78.07 1.3K
12:38 78.09 78.10 78.07 78.07 1.1K
12:39 78.02 78.05 78.02 78.04 9.1K
12:40 78.03 78.03 78.00 78.01 4.9K
12:41 77.97 77.98 77.94 77.94 5.5K
12:42 77.99 78.05 77.99 78.01 7.8K
12:43 78.01 78.08 78.01 78.08 4.5K
12:44 78.06 78.08 78.06 78.07 3.4K
12:45 78.07 78.07 78.07 78.07 0.8K
12:46 78.06 78.22 78.06 78.22 18.4K
12:47 78.22 78.24 78.17 78.22 4.1K
12:48 78.22 78.24 78.22 78.24 2.3K
12:49 78.24 78.24 78.16 78.16 3.1K
12:50 78.16 78.16 78.14 78.14 1.7K
12:51 78.14 78.14 78.10 78.10 7.0K
12:52 78.10 78.15 78.10 78.15 1.8K
12:53 78.09 78.09 78.06 78.08 2.6K
12:54 78.03 78.04 78.02 78.04 3.1K
12:55 78.07 78.09 78.06 78.09 7.0K
12:56 78.09 78.09 78.05 78.05 0.4K
12:57 78.03 78.03 77.99 77.99 3.4K
12:58 77.99 78.03 77.98 77.99 2.5K
12:59 77.99 78.05 77.99 78.04 1.5K
13:00 78.00 78.04 78.00 78.00 1.8K
13:01 77.95 78.00 77.95 77.97 3.5K
13:02 78.00 78.01 77.95 77.95 1.6K
13:03 77.95 77.95 77.94 77.95 4.5K
13:04 77.92 77.94 77.91 77.94 7.2K
13:05 77.94 77.97 77.88 77.97 6.6K
13:06 77.97 77.97 77.89 77.89 5.0K
13:07 77.94 77.99 77.90 77.95 3.3K
13:08 77.89 77.95 77.89 77.95 4.0K
13:09 77.99 77.99 77.93 77.93 2.9K
13:10 77.93 77.98 77.93 77.98 4.5K
13:11 78.05 78.09 78.05 78.09 25.7K
13:12 78.01 78.11 78.01 78.10 6.5K
13:13 78.10 78.10 78.06 78.09 3.5K
13:14 78.09 78.18 78.09 78.10 1.9K
13:15 78.13 78.22 78.13 78.22 8.5K
13:16 78.22 78.22 78.12 78.17 4.3K
13:17 78.22 78.22 78.21 78.22 2.8K
13:18 78.18 78.18 78.11 78.13 11.1K
13:19 78.13 78.20 78.13 78.20 1.4K
13:20 78.20 78.20 78.14 78.16 0.9K
13:21 78.19 78.19 78.10 78.15 3.5K
13:22 78.15 78.21 78.14 78.21 2.5K
13:23 78.29 78.40 78.25 78.32 7.9K
13:24 78.29 78.33 78.27 78.27 1.5K
13:25 78.32 78.35 78.27 78.27 4.1K
13:26 78.32 78.36 78.32 78.36 1.4K
13:27 78.32 78.32 78.28 78.29 3.0K
13:28 78.29 78.36 78.29 78.36 1.7K
13:29 78.36 78.36 78.24 78.28 5.7K
13:30 78.28 78.28 78.25 78.28 2.5K
13:31 78.22 78.30 78.18 78.22 9.0K
13:32 78.22 78.22 78.14 78.14 10.1K
13:33 78.14 78.22 78.10 78.22 5.9K
13:34 78.22 78.28 78.22 78.23 2.0K
13:35 78.23 78.31 78.23 78.31 1.0K
13:36 78.33 78.34 78.33 78.34 3.2K
13:37 78.34 78.36 78.29 78.29 2.6K
13:38 78.33 78.33 78.33 78.33 2.1K
13:39 78.33 78.35 78.33 78.35 1.3K
13:40 78.33 78.36 78.33 78.33 3.0K
13:41 78.33 78.48 78.33 78.36 6.7K
13:42 78.40 78.40 78.39 78.39 8.6K
13:43 78.41 78.41 78.41 78.41 1.1K
13:44 78.41 78.41 78.31 78.31 5.2K
13:45 78.31 78.35 78.31 78.35 0.8K
13:46 78.35 78.35 78.27 78.27 3.9K
13:47 78.27 78.28 78.20 78.20 1.5K
13:48 78.20 78.26 78.20 78.26 2.9K
13:49 78.26 78.27 78.26 78.26 1.1K
13:50 78.27 78.27 78.22 78.26 4.4K
13:51 78.29 78.32 78.28 78.32 1.9K
13:52 78.32 78.32 78.30 78.30 1.0K
13:53 78.30 78.32 78.28 78.28 2.2K
13:54 78.28 78.36 78.28 78.32 3.3K
13:55 78.32 78.36 78.32 78.32 3.1K
13:56 78.35 78.35 78.28 78.28 1.9K
13:57 78.28 78.31 78.26 78.26 2.6K
13:58 78.27 78.28 78.25 78.28 5.9K
13:59 78.24 78.28 78.23 78.23 3.1K
14:00 78.23 78.23 78.20 78.20 3.2K
14:01 78.20 78.20 78.04 78.19 10.8K
14:02 78.17 78.17 78.09 78.09 2.8K
14:03 78.09 78.09 78.09 78.09 0.6K
14:04 78.09 78.21 78.09 78.21 2.3K
14:05 78.21 78.21 78.15 78.15 1.9K
14:06 78.17 78.19 78.15 78.15 6.9K
14:07 78.15 78.27 78.15 78.27 2.2K
14:08 78.27 78.49 78.27 78.49 4.8K
14:09 78.49 78.52 78.42 78.45 4.8K
14:10 78.45 78.49 78.41 78.41 1.7K
14:11 78.59 78.59 78.48 78.59 6.0K
14:12 78.53 78.55 78.46 78.46 6.3K
14:13 78.55 78.55 78.50 78.50 1.4K
14:14 78.50 78.51 78.46 78.46 3.4K
14:15 78.50 78.55 78.50 78.54 4.3K
14:16 78.52 78.52 78.52 78.52 1.3K
14:17 78.54 78.62 78.54 78.60 4.3K
14:18 78.62 78.62 78.56 78.58 6.3K
14:19 78.64 78.71 78.64 78.71 7.7K
14:20 78.71 78.73 78.71 78.72 3.4K
14:21 78.72 78.72 78.70 78.71 17.5K
14:22 78.71 78.71 78.71 78.71 3.3K
14:23 78.74 78.74 78.63 78.63 4.8K
14:24 78.71 78.71 78.66 78.66 1.5K
14:25 78.69 78.69 78.65 78.65 1.9K
14:26 78.73 78.73 78.68 78.69 4.1K
14:27 78.68 78.73 78.64 78.73 3.4K
14:28 78.70 78.70 78.67 78.69 2.9K
14:29 78.66 78.68 78.66 78.67 5.9K
14:30 78.67 78.70 78.67 78.68 2.8K
14:31 78.68 78.68 78.65 78.65 9.9K
14:32 78.65 78.70 78.59 78.70 4.0K
14:33 78.70 78.70 78.56 78.56 10.5K
14:34 78.61 78.61 78.51 78.51 4.5K
14:35 78.51 78.58 78.51 78.58 3.3K
14:36 78.58 78.69 78.58 78.69 5.7K
14:37 78.69 78.73 78.69 78.73 1.9K
14:38 78.73 78.81 78.73 78.81 6.1K
14:39 78.78 78.83 78.78 78.81 11.2K
14:40 78.81 78.81 78.78 78.78 4.7K
14:41 78.78 78.78 78.78 78.78 5.5K
14:42 78.78 78.78 78.66 78.66 10.4K
14:43 78.70 78.70 78.65 78.65 4.4K
14:44 78.65 78.66 78.61 78.61 2.0K
14:45 78.66 78.66 78.64 78.64 2.4K
14:46 78.64 78.65 78.63 78.63 3.6K
14:47 78.62 78.64 78.62 78.64 5.7K
14:48 78.64 78.65 78.64 78.65 1.8K
14:49 78.63 78.64 78.63 78.63 7.2K
14:50 78.62 78.64 78.62 78.62 5.7K
14:51 78.63 78.63 78.62 78.62 2.4K
14:52 78.62 78.66 78.62 78.66 4.9K
14:53 78.66 78.68 78.66 78.66 1.7K
14:54 78.68 78.69 78.67 78.67 1.9K
14:55 78.67 78.72 78.67 78.71 5.8K
14:56 78.71 78.73 78.70 78.71 7.7K
14:57 78.74 78.94 78.73 78.94 12.0K
14:58 78.94 78.94 78.90 78.90 6.6K
14:59 78.93 78.99 78.93 78.95 26.2K
15:00 78.95 78.95 78.85 78.85 14.7K
15:01 78.87 78.91 78.79 78.91 5.5K
15:02 78.91 78.91 78.88 78.90 3.2K
15:03 78.93 78.96 78.93 78.93 3.4K
15:04 78.93 78.94 78.93 78.93 3.9K
15:05 78.94 79.00 78.93 79.00 10.0K
15:06 79.01 79.01 78.95 79.01 70.3K
15:07 79.02 79.02 78.95 78.95 15.8K
15:08 79.00 79.02 78.97 79.00 20.5K
15:09 78.99 78.99 78.94 78.94 5.5K
15:10 78.91 78.94 78.91 78.94 3.4K
15:11 78.93 79.05 78.91 79.05 7.7K
15:12 79.03 79.09 78.99 78.99 8.9K
15:13 78.99 79.01 78.99 79.01 2.5K
15:14 79.02 79.02 78.90 78.92 8.6K
15:15 78.88 78.88 78.79 78.79 2.9K
15:16 78.79 78.79 78.73 78.76 3.2K
15:17 78.76 78.76 78.68 78.68 4.3K
15:18 78.67 78.69 78.61 78.61 8.7K
15:19 78.65 78.70 78.65 78.70 4.3K
15:20 78.69 78.69 78.58 78.58 3.8K
15:21 78.59 78.64 78.59 78.64 5.1K
15:22 78.64 78.69 78.63 78.69 3.2K
15:23 78.69 78.69 78.43 78.50 9.8K
15:24 78.44 78.45 78.41 78.45 3.1K
15:25 78.42 78.48 78.42 78.47 4.9K
15:26 78.48 78.48 78.47 78.47 4.1K
15:27 78.45 78.47 78.45 78.47 5.0K
15:28 78.50 78.52 78.48 78.52 3.4K
15:29 78.52 78.52 78.46 78.46 5.4K
15:30 78.47 78.47 78.42 78.42 9.1K
15:31 78.40 78.42 78.35 78.35 9.0K
15:32 78.27 78.32 78.27 78.32 4.0K
15:33 78.31 78.32 78.28 78.31 7.3K
15:34 78.31 78.33 78.30 78.33 5.4K
15:35 78.33 78.33 78.25 78.30 3.8K
15:36 78.30 78.34 78.25 78.34 6.3K
15:37 78.34 78.35 78.30 78.30 6.4K
15:38 78.30 78.35 78.30 78.35 4.3K
15:39 78.35 78.35 78.30 78.34 2.9K
15:40 78.30 78.30 78.26 78.26 6.2K
15:41 78.26 78.26 78.15 78.15 7.1K
15:42 78.15 78.17 78.08 78.08 9.4K
15:43 78.09 78.09 78.02 78.03 16.4K
15:44 78.03 78.09 78.03 78.05 8.7K
15:45 78.09 78.11 78.08 78.10 11.4K
15:46 78.09 78.09 78.01 78.05 7.0K
15:47 78.04 78.09 78.04 78.06 8.2K
15:48 78.06 78.09 78.06 78.09 11.4K
15:49 78.08 78.12 78.08 78.09 14.1K
15:50 78.09 78.09 78.07 78.07 7.7K
15:51 78.09 78.15 78.09 78.15 12.8K
15:52 78.21 78.23 78.18 78.21 14.9K
15:53 78.21 78.26 78.21 78.25 19.9K
15:54 78.24 78.24 78.06 78.06 14.5K
15:55 78.11 78.18 78.11 78.16 24.0K
15:56 78.15 78.22 78.11 78.22 20.9K
15:57 78.21 78.21 78.13 78.19 33.0K
15:58 78.19 78.32 78.19 78.32 27.7K
15:59 78.40 78.46 78.40 78.41 47.2K
16:00 78.38 78.68 78.03 78.32 591.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available