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 78.74 79.50 78.30 78.70 49.8K
09:32 78.43 78.62 78.11 78.11 6.3K
09:33 77.92 78.16 77.92 78.16 70.5K
09:34 78.03 78.03 77.36 77.44 39.9K
09:35 77.52 78.29 77.44 77.85 14.3K
09:36 77.80 78.02 77.77 77.96 12.1K
09:37 77.91 78.35 77.91 78.35 14.0K
09:38 78.28 78.33 78.18 78.18 8.0K
09:39 78.25 78.25 78.10 78.15 17.8K
09:40 78.16 78.31 78.10 78.10 8.7K
09:41 78.23 78.23 78.06 78.13 16.3K
09:42 78.12 78.26 78.12 78.20 7.4K
09:43 78.20 78.30 78.19 78.26 3.5K
09:44 78.25 78.25 78.23 78.24 4.8K
09:45 78.24 78.24 78.18 78.20 7.8K
09:46 78.21 78.24 78.18 78.24 8.8K
09:47 78.17 78.19 78.09 78.09 13.5K
09:48 78.07 78.26 78.07 78.16 4.2K
09:49 78.17 78.17 78.01 78.01 9.2K
09:50 78.21 78.21 78.14 78.14 4.7K
09:51 78.08 78.14 78.03 78.14 1.7K
09:52 78.14 78.16 78.14 78.16 4.4K
09:53 78.20 78.20 78.07 78.07 7.3K
09:54 78.07 78.08 78.02 78.04 8.7K
09:55 78.02 78.13 77.93 78.13 6.1K
09:56 77.96 78.07 77.88 78.06 10.4K
09:57 78.05 78.13 78.05 78.13 12.1K
09:58 78.03 78.19 78.03 78.19 2.2K
09:59 78.09 78.09 78.06 78.06 2.9K
10:00 78.02 78.09 78.02 78.09 5.4K
10:01 78.10 78.20 78.09 78.16 6.1K
10:02 78.10 78.14 78.08 78.09 4.7K
10:03 78.00 78.03 77.93 78.03 5.5K
10:04 78.03 78.03 77.88 77.88 25.5K
10:05 77.86 77.93 77.85 77.86 5.7K
10:06 77.87 77.94 77.86 77.94 6.6K
10:07 77.97 78.06 77.97 78.00 6.5K
10:08 78.12 78.12 78.05 78.09 3.1K
10:09 77.98 78.05 77.98 78.04 6.7K
10:10 78.21 78.21 78.18 78.21 5.6K
10:11 78.23 78.24 78.18 78.24 1.8K
10:12 78.24 78.29 78.24 78.28 2.4K
10:13 78.25 78.28 78.05 78.05 14.4K
10:14 78.02 78.21 78.02 78.21 2.0K
10:15 78.18 78.18 78.10 78.18 2.3K
10:16 78.19 78.20 78.15 78.15 5.5K
10:17 78.19 78.19 78.18 78.18 2.5K
10:18 78.18 78.18 78.13 78.13 4.4K
10:19 78.13 78.17 78.12 78.17 6.1K
10:20 78.20 78.25 78.20 78.25 14.8K
10:21 78.22 78.22 78.15 78.15 6.2K
10:22 78.20 78.20 78.20 78.20 1.4K
10:23 78.17 78.21 78.13 78.13 3.8K
10:24 78.16 78.16 78.16 78.16 2.3K
10:25 78.23 78.24 78.20 78.23 4.5K
10:26 78.22 78.28 78.22 78.28 5.2K
10:27 78.28 78.34 78.28 78.28 8.1K
10:28 78.34 78.40 78.34 78.35 3.9K
10:29 78.35 78.42 78.24 78.24 13.5K
10:30 78.27 78.36 78.26 78.36 4.6K
10:31 78.22 78.30 78.22 78.30 4.1K
10:32 78.35 78.35 78.28 78.28 2.2K
10:33 78.14 78.20 78.14 78.20 2.7K
10:34 78.20 78.24 78.20 78.20 1.7K
10:35 78.20 78.27 78.20 78.26 9.4K
10:36 78.34 78.34 78.27 78.27 4.9K
10:37 78.30 78.38 78.25 78.25 6.7K
10:38 78.25 78.27 78.25 78.27 7.5K
10:39 78.27 78.27 78.20 78.20 5.2K
10:40 78.25 78.53 78.25 78.48 41.6K
10:41 78.50 78.50 78.41 78.45 17.2K
10:42 78.45 78.48 78.20 78.37 9.9K
10:43 78.28 78.28 78.15 78.15 6.0K
10:44 78.06 78.08 78.06 78.08 7.4K
10:45 78.06 78.18 78.06 78.17 10.6K
10:46 78.20 78.28 78.17 78.27 9.8K
10:47 78.27 78.41 78.27 78.41 8.0K
10:48 78.32 78.35 78.32 78.35 3.8K
10:49 78.35 78.60 78.35 78.60 9.4K
10:50 78.60 78.60 78.53 78.54 7.8K
10:51 78.43 78.43 78.40 78.40 6.5K
10:52 78.42 78.45 78.42 78.42 3.6K
10:53 78.45 78.66 78.45 78.66 4.8K
10:54 78.70 78.79 78.64 78.64 4.5K
10:55 78.71 78.71 78.65 78.71 3.6K
10:56 78.70 78.71 78.66 78.71 4.2K
10:57 78.74 78.74 78.57 78.65 10.0K
10:58 78.64 78.65 78.64 78.64 2.1K
10:59 78.63 78.69 78.63 78.69 3.8K
11:00 78.69 78.77 78.69 78.75 8.9K
11:01 78.75 78.75 78.71 78.71 6.1K
11:02 78.78 78.80 78.78 78.78 4.4K
11:03 78.81 78.81 78.68 78.71 4.6K
11:04 78.73 78.73 78.68 78.68 3.3K
11:05 78.74 78.74 78.64 78.64 5.1K
11:06 78.64 78.64 78.45 78.47 4.8K
11:07 78.49 78.49 78.42 78.42 4.3K
11:08 78.42 78.48 78.42 78.48 4.5K
11:09 78.48 78.56 78.47 78.56 10.0K
11:10 78.49 78.62 78.42 78.48 20.4K
11:11 78.48 78.78 78.48 78.78 11.4K
11:12 78.63 78.75 78.55 78.55 2.0K
11:13 78.55 78.74 78.55 78.74 2.5K
11:14 78.68 78.87 78.68 78.87 5.5K
11:15 78.77 78.87 78.77 78.87 4.3K
11:16 78.87 78.99 78.87 78.99 4.0K
11:17 78.95 78.95 78.85 78.95 1.6K
11:18 78.95 79.05 78.95 79.05 7.1K
11:19 79.06 79.06 78.91 78.96 7.0K
11:20 78.90 78.95 78.90 78.90 3.4K
11:21 78.90 78.93 78.78 78.88 10.0K
11:22 78.90 78.97 78.89 78.89 8.5K
11:23 78.95 78.96 78.86 78.95 2.0K
11:24 78.90 78.95 78.90 78.90 3.2K
11:25 78.97 79.00 78.97 79.00 8.5K
11:26 79.00 79.02 78.99 78.99 12.1K
11:27 78.96 78.96 78.96 78.96 4.7K
11:28 78.96 79.08 78.96 79.02 7.5K
11:29 79.02 79.07 79.02 79.07 3.7K
11:30 79.05 79.08 78.85 78.85 15.5K
11:31 78.85 78.87 78.82 78.82 4.5K
11:32 78.78 78.78 78.73 78.73 5.8K
11:33 78.67 78.72 78.67 78.71 2.2K
11:34 78.71 78.76 78.66 78.76 4.7K
11:35 78.76 78.76 78.70 78.76 7.9K
11:36 78.62 78.68 78.62 78.64 7.2K
11:37 78.64 78.64 78.60 78.63 2.5K
11:38 78.62 78.69 78.62 78.69 1.9K
11:39 78.71 78.71 78.58 78.59 10.0K
11:40 78.57 78.63 78.51 78.53 9.9K
11:41 78.51 78.56 78.51 78.56 3.9K
11:42 78.57 78.57 78.54 78.54 2.9K
11:43 78.54 78.54 78.49 78.49 4.2K
11:44 78.50 78.50 78.47 78.47 5.6K
11:45 78.46 78.50 78.46 78.50 4.9K
11:46 78.42 78.50 78.41 78.41 3.4K
11:47 78.51 78.58 78.49 78.51 3.7K
11:48 78.56 78.57 78.53 78.53 6.8K
11:49 78.53 78.53 78.53 78.53 11.1K
11:50 78.53 78.57 78.53 78.55 2.1K
11:51 78.56 78.57 78.53 78.53 3.0K
11:52 78.52 78.58 78.52 78.58 3.9K
11:53 78.42 78.43 78.41 78.43 15.6K
11:54 78.41 78.41 78.30 78.34 5.2K
11:55 78.42 78.42 78.27 78.28 3.6K
11:56 78.34 78.34 78.33 78.34 1.9K
11:57 78.34 78.39 78.33 78.33 1.2K
11:58 78.32 78.36 78.32 78.32 2.8K
11:59 78.32 78.37 78.32 78.34 4.8K
12:00 78.34 78.39 78.34 78.39 4.7K
12:01 78.39 78.45 78.39 78.45 4.2K
12:02 78.43 78.45 78.40 78.45 3.4K
12:03 78.41 78.41 78.36 78.39 2.9K
12:04 78.39 78.39 78.39 78.39 1.6K
12:05 78.39 78.44 78.38 78.43 14.7K
12:06 78.43 78.43 78.25 78.25 10.0K
12:07 78.26 78.29 78.09 78.09 7.8K
12:08 78.05 78.07 78.01 78.01 8.8K
12:09 77.98 78.06 77.98 78.06 4.2K
12:10 78.04 78.06 77.99 77.99 6.4K
12:11 77.98 77.98 77.85 77.85 23.0K
12:12 77.85 77.89 77.85 77.89 8.1K
12:13 77.91 78.06 77.91 78.06 8.1K
12:14 78.06 78.12 78.06 78.12 6.3K
12:15 78.11 78.13 78.04 78.04 2.5K
12:16 78.10 78.18 78.10 78.18 3.1K
12:17 78.18 78.18 78.11 78.13 1.8K
12:18 78.13 78.13 78.07 78.10 3.2K
12:19 78.11 78.14 78.05 78.05 2.5K
12:20 78.04 78.09 77.98 78.09 10.8K
12:21 78.09 78.09 78.00 78.00 1.3K
12:22 78.00 78.00 77.99 77.99 6.5K
12:23 78.05 78.05 77.99 78.00 1.7K
12:24 78.00 78.08 78.00 78.08 5.6K
12:25 78.02 78.04 78.02 78.04 3.9K
12:26 78.04 78.04 77.80 77.80 20.5K
12:27 77.80 77.84 77.80 77.83 8.1K
12:28 77.87 77.90 77.87 77.88 2.9K
12:29 77.88 77.93 77.88 77.93 2.3K
12:30 77.90 77.90 77.75 77.75 31.3K
12:31 77.73 77.84 77.73 77.74 7.2K
12:32 77.78 77.78 77.73 77.77 5.6K
12:33 77.77 77.77 77.67 77.70 10.5K
12:34 77.68 77.70 77.63 77.70 5.2K
12:35 77.64 77.66 77.61 77.61 4.2K
12:36 77.66 77.66 77.60 77.66 2.4K
12:37 77.60 77.60 77.52 77.59 4.3K
12:38 77.58 77.58 77.44 77.53 42.5K
12:39 77.53 77.53 77.49 77.53 2.3K
12:40 77.53 77.54 77.50 77.52 5.7K
12:41 77.52 77.59 77.51 77.59 6.1K
12:42 77.59 77.59 77.50 77.50 5.9K
12:43 77.53 77.53 77.48 77.48 5.7K
12:44 77.47 77.55 77.47 77.53 7.4K
12:45 77.53 77.53 77.46 77.50 3.6K
12:46 77.50 77.50 77.50 77.50 1.0K
12:47 77.57 77.64 77.57 77.63 9.7K
12:48 77.63 77.67 77.59 77.67 4.3K
12:49 77.69 77.74 77.69 77.74 5.5K
12:50 77.71 77.72 77.67 77.72 14.5K
12:51 77.70 77.81 77.70 77.81 6.9K
12:52 77.80 77.81 77.77 77.81 3.1K
12:53 77.75 77.79 77.71 77.71 6.8K
12:54 77.71 77.71 77.62 77.62 1.7K
12:55 77.62 77.67 77.62 77.67 1.7K
12:56 77.67 77.67 77.61 77.61 6.0K
12:57 77.61 77.65 77.60 77.65 2.5K
12:58 77.55 77.60 77.55 77.60 2.4K
12:59 77.60 77.64 77.60 77.64 5.9K
13:00 77.62 77.62 77.60 77.60 7.1K
13:01 77.64 77.64 77.57 77.57 4.4K
13:02 77.57 77.64 77.57 77.64 7.4K
13:03 77.66 77.66 77.65 77.65 12.5K
13:04 77.65 77.71 77.65 77.67 3.6K
13:05 77.67 77.73 77.65 77.73 3.2K
13:06 77.73 77.73 77.61 77.61 7.3K
13:07 77.61 77.61 77.58 77.58 3.5K
13:08 77.51 77.64 77.51 77.63 1.7K
13:09 77.58 77.62 77.58 77.62 3.2K
13:10 77.63 77.63 77.61 77.61 6.4K
13:11 77.62 77.62 77.59 77.59 3.3K
13:12 77.59 77.63 77.55 77.57 2.6K
13:13 77.65 77.65 77.62 77.62 4.3K
13:14 77.62 77.62 77.58 77.62 8.7K
13:15 77.63 77.63 77.56 77.56 2.0K
13:16 77.57 77.58 77.57 77.58 3.7K
13:17 77.58 77.58 77.49 77.56 10.3K
13:18 77.47 77.56 77.47 77.56 2.5K
13:19 77.52 77.52 77.47 77.47 6.0K
13:20 77.47 77.51 77.47 77.51 1.2K
13:21 77.54 77.54 77.39 77.40 9.0K
13:22 77.39 77.51 77.39 77.51 12.8K
13:23 77.58 77.60 77.58 77.60 5.7K
13:24 77.60 77.72 77.60 77.72 10.5K
13:25 77.73 77.73 77.62 77.62 4.0K
13:26 77.68 77.68 77.63 77.63 2.4K
13:27 77.69 77.69 77.57 77.57 3.9K
13:28 77.53 77.63 77.53 77.63 3.0K
13:29 77.59 77.62 77.54 77.54 3.9K
13:30 77.59 77.59 77.55 77.58 3.0K
13:31 77.58 77.62 77.58 77.62 9.8K
13:32 77.62 77.66 77.62 77.66 16.4K
13:33 77.64 77.64 77.47 77.49 15.2K
13:34 77.44 77.44 77.39 77.43 12.8K
13:35 77.42 77.57 77.42 77.57 10.3K
13:36 77.64 77.71 77.64 77.65 5.4K
13:37 77.65 77.69 77.58 77.58 2.5K
13:38 77.58 77.68 77.58 77.68 1.7K
13:39 77.67 77.71 77.67 77.71 4.8K
13:40 77.71 77.71 77.65 77.65 4.0K
13:41 77.65 77.72 77.64 77.66 6.0K
13:42 77.66 77.66 77.60 77.60 4.8K
13:43 77.60 77.64 77.58 77.58 3.9K
13:44 77.64 77.64 77.48 77.49 15.0K
13:45 77.43 77.50 77.43 77.50 11.6K
13:46 77.51 77.51 77.46 77.50 3.8K
13:47 77.50 77.50 77.40 77.40 2.2K
13:48 77.49 77.49 77.41 77.41 2.9K
13:49 77.41 77.49 77.41 77.47 6.4K
13:50 77.46 77.46 77.41 77.44 4.2K
13:51 77.38 77.43 77.38 77.40 5.2K
13:52 77.40 77.40 77.37 77.40 3.5K
13:53 77.40 77.41 77.38 77.41 10.7K
13:54 77.41 77.41 77.40 77.41 3.1K
13:55 77.41 77.42 77.35 77.35 4.8K
13:56 77.39 77.40 77.30 77.30 4.4K
13:57 77.30 77.30 77.22 77.22 6.4K
13:58 77.22 77.26 77.15 77.21 19.1K
13:59 77.21 77.26 77.14 77.14 11.5K
14:00 77.17 77.17 77.14 77.14 4.0K
14:01 77.16 77.27 77.16 77.23 45.0K
14:02 77.31 77.31 77.15 77.15 10.2K
14:03 77.11 77.11 77.06 77.11 13.0K
14:04 77.10 77.10 76.97 76.97 86.3K
14:05 76.90 76.95 76.84 76.95 28.3K
14:06 77.05 77.05 77.01 77.04 12.8K
14:07 77.01 77.14 77.01 77.14 7.9K
14:08 77.14 77.16 77.12 77.12 4.9K
14:09 77.12 77.19 77.10 77.19 8.7K
14:10 77.19 77.22 77.12 77.17 46.2K
14:11 77.13 77.20 77.06 77.14 6.0K
14:12 77.10 77.15 77.10 77.12 2.8K
14:13 77.12 77.13 77.12 77.13 5.1K
14:14 77.12 77.22 77.12 77.22 8.0K
14:15 77.21 77.21 77.09 77.15 4.9K
14:16 77.10 77.12 77.05 77.05 9.3K
14:17 77.05 77.05 76.99 76.99 2.5K
14:18 76.86 76.98 76.83 76.98 9.6K
14:19 77.01 77.02 76.95 76.98 5.8K
14:20 76.99 77.05 76.94 77.05 7.1K
14:21 77.06 77.14 77.06 77.13 5.2K
14:22 77.13 77.21 77.10 77.10 9.2K
14:23 77.10 77.15 77.09 77.09 3.9K
14:24 77.11 77.17 77.10 77.11 5.8K
14:25 77.16 77.22 77.13 77.22 5.8K
14:26 77.18 77.22 77.17 77.22 3.7K
14:27 77.21 77.21 77.07 77.07 20.5K
14:28 77.12 77.12 76.96 77.00 10.5K
14:29 76.99 77.02 76.98 77.02 4.6K
14:30 77.02 77.05 77.02 77.04 1.7K
14:31 77.04 77.04 76.94 76.98 4.2K
14:32 77.00 77.05 76.89 77.05 9.3K
14:33 77.22 77.22 77.11 77.20 14.2K
14:34 77.19 77.19 77.16 77.16 3.4K
14:35 77.25 77.28 77.21 77.21 9.8K
14:36 77.21 77.21 77.15 77.16 5.9K
14:37 77.18 77.27 77.18 77.27 19.4K
14:38 77.30 77.41 77.30 77.41 4.4K
14:39 77.41 77.43 77.40 77.43 6.9K
14:40 77.47 77.47 77.40 77.40 7.3K
14:41 77.40 77.51 77.40 77.46 10.4K
14:42 77.47 77.47 77.45 77.45 6.9K
14:43 77.45 77.50 77.45 77.50 4.7K
14:44 77.46 77.47 77.45 77.45 5.1K
14:45 77.45 77.55 77.44 77.55 3.7K
14:46 77.55 77.56 77.53 77.55 9.9K
14:47 77.55 77.55 77.48 77.49 4.0K
14:48 77.49 77.50 77.49 77.50 1.8K
14:49 77.40 77.42 77.40 77.41 6.2K
14:50 77.41 77.41 77.41 77.41 1.8K
14:51 77.41 77.41 77.35 77.35 1.9K
14:52 77.40 77.41 77.37 77.37 7.5K
14:53 77.39 77.42 77.39 77.42 6.8K
14:54 77.42 77.42 77.35 77.35 4.2K
14:55 77.31 77.31 77.25 77.25 1.9K
14:56 77.25 77.25 77.13 77.13 4.5K
14:57 77.16 77.16 77.05 77.05 9.7K
14:58 77.05 77.11 77.04 77.11 5.4K
14:59 77.11 77.11 77.05 77.05 2.4K
15:00 77.05 77.06 77.05 77.06 2.9K
15:01 77.06 77.08 77.00 77.00 14.7K
15:02 76.96 77.02 76.96 77.02 8.1K
15:03 76.99 77.02 76.97 77.02 6.1K
15:04 77.02 77.02 76.98 76.98 2.3K
15:05 76.98 76.98 76.96 76.96 5.1K
15:06 77.02 77.02 76.86 76.86 19.1K
15:07 76.86 76.86 76.83 76.83 4.5K
15:08 76.83 76.88 76.83 76.86 5.7K
15:09 76.85 76.85 76.77 76.80 8.5K
15:10 76.85 76.89 76.85 76.87 6.2K
15:11 76.86 76.94 76.86 76.88 10.5K
15:12 76.85 76.96 76.85 76.96 4.8K
15:13 76.91 76.92 76.91 76.92 4.5K
15:14 76.92 76.93 76.90 76.93 3.0K
15:15 76.94 76.98 76.94 76.98 4.7K
15:16 76.98 76.98 76.94 76.94 5.8K
15:17 76.94 76.94 76.83 76.85 7.8K
15:18 76.83 76.89 76.83 76.88 11.8K
15:19 76.87 76.87 76.75 76.75 13.1K
15:20 76.78 76.80 76.70 76.70 10.8K
15:21 76.73 76.75 76.73 76.73 4.5K
15:22 76.73 76.80 76.73 76.77 13.7K
15:23 76.77 76.79 76.73 76.79 12.4K
15:24 76.78 76.82 76.78 76.79 8.7K
15:25 76.81 76.86 76.78 76.78 8.3K
15:26 76.79 76.83 76.79 76.80 4.3K
15:27 76.81 76.81 76.65 76.65 12.0K
15:28 76.76 76.78 76.76 76.77 9.7K
15:29 76.77 76.80 76.70 76.80 7.0K
15:30 76.76 76.77 76.70 76.70 10.7K
15:31 76.70 76.71 76.63 76.69 9.2K
15:32 76.72 76.78 76.71 76.72 17.9K
15:33 76.74 76.74 76.58 76.58 16.5K
15:34 76.59 76.59 76.56 76.56 5.6K
15:35 76.47 76.48 76.47 76.48 24.2K
15:36 76.47 76.50 76.47 76.50 16.7K
15:37 76.45 76.49 76.45 76.48 8.4K
15:38 76.51 76.57 76.51 76.57 11.2K
15:39 76.53 76.61 76.53 76.61 7.1K
15:40 76.58 76.63 76.58 76.61 7.8K
15:41 76.61 76.63 76.60 76.61 9.0K
15:42 76.61 76.61 76.58 76.58 9.8K
15:43 76.56 76.57 76.52 76.57 19.5K
15:44 76.58 76.63 76.58 76.63 10.6K
15:45 76.62 76.64 76.60 76.63 14.4K
15:46 76.72 76.76 76.72 76.72 16.4K
15:47 76.75 76.80 76.74 76.74 17.2K
15:48 76.75 76.81 76.75 76.81 15.9K
15:49 76.79 76.79 76.75 76.76 7.1K
15:50 76.73 76.74 76.72 76.72 19.8K
15:51 76.73 76.86 76.73 76.85 17.4K
15:52 76.82 76.85 76.81 76.81 19.2K
15:53 76.84 76.91 76.84 76.91 19.0K
15:54 76.86 76.88 76.85 76.86 20.3K
15:55 76.86 76.89 76.82 76.82 25.8K
15:56 76.84 76.94 76.84 76.94 32.4K
15:57 76.97 77.00 76.88 76.92 102.0K
15:58 76.91 76.94 76.90 76.93 30.5K
15:59 76.94 76.96 76.85 76.85 75.5K
16:00 76.84 77.00 76.80 76.83 394.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available