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
09:30 76.02 76.35 75.82 76.12 95.6K
09:31 76.15 76.27 76.15 76.22 6.5K
09:32 76.25 76.38 76.19 76.35 11.2K
09:33 76.35 76.64 76.35 76.61 49.6K
09:34 76.61 76.68 76.52 76.52 4.5K
09:35 76.59 76.89 76.58 76.71 8.7K
09:36 76.71 76.75 76.71 76.71 1.5K
09:37 76.71 76.72 76.53 76.72 2.8K
09:38 76.77 76.77 76.67 76.74 3.4K
09:39 76.67 76.80 76.67 76.71 7.3K
09:40 76.68 76.70 76.58 76.58 5.1K
09:41 76.68 76.68 76.57 76.61 3.5K
09:42 76.69 76.69 76.66 76.68 5.5K
09:43 76.72 76.76 76.68 76.70 12.5K
09:44 76.68 76.68 76.59 76.59 6.7K
09:45 76.56 76.57 76.36 76.36 11.4K
09:46 76.40 76.43 76.28 76.31 2.0K
09:47 76.30 76.58 76.30 76.58 2.6K
09:48 76.50 76.60 76.50 76.60 4.3K
09:49 76.60 76.73 76.59 76.71 8.5K
09:50 76.73 76.73 76.68 76.69 7.2K
09:51 76.69 76.75 76.68 76.72 37.7K
09:52 76.72 76.76 76.71 76.76 32.3K
09:53 76.72 76.94 76.72 76.89 13.9K
09:54 76.89 76.90 76.78 76.79 6.0K
09:55 76.79 76.79 76.51 76.51 8.9K
09:56 76.65 76.68 76.60 76.60 12.1K
09:57 76.62 76.63 76.52 76.52 4.9K
09:58 76.53 76.62 76.36 76.54 4.8K
09:59 76.54 76.70 76.36 76.70 4.2K
10:00 76.56 76.56 76.41 76.41 1.4K
10:01 76.51 76.51 76.41 76.48 3.2K
10:02 76.48 76.49 76.35 76.41 6.7K
10:03 76.36 76.36 76.29 76.29 3.1K
10:04 76.30 76.30 76.25 76.25 3.8K
10:05 76.36 76.37 76.14 76.25 3.3K
10:06 76.24 76.34 76.16 76.34 7.7K
10:07 76.45 76.68 76.45 76.65 15.4K
10:08 76.59 76.67 76.57 76.57 2.1K
10:09 76.64 76.64 76.53 76.59 2.7K
10:10 76.51 76.51 76.49 76.50 7.5K
10:11 76.51 76.55 76.42 76.51 5.9K
10:12 76.64 76.64 76.52 76.60 2.2K
10:13 76.60 76.60 76.46 76.46 2.3K
10:14 76.46 76.54 76.46 76.54 2.3K
10:15 76.54 76.58 76.54 76.58 3.4K
10:16 76.55 76.55 76.51 76.51 2.6K
10:17 76.57 76.60 76.48 76.60 5.5K
10:18 76.62 76.62 76.53 76.54 4.6K
10:19 76.54 76.83 76.54 76.83 16.5K
10:20 76.77 76.78 76.69 76.78 6.5K
10:21 76.78 76.88 76.73 76.74 13.7K
10:22 76.79 76.83 76.79 76.82 1.8K
10:23 76.82 76.82 76.64 76.65 7.0K
10:24 76.65 76.66 76.57 76.66 5.1K
10:25 76.67 76.67 76.62 76.63 6.0K
10:26 76.61 76.61 76.57 76.61 2.7K
10:27 76.66 76.68 76.65 76.67 3.5K
10:28 76.69 76.83 76.69 76.83 12.4K
10:29 76.91 76.91 76.74 76.84 4.6K
10:30 76.85 76.85 76.78 76.84 5.2K
10:31 76.84 76.84 76.77 76.77 6.0K
10:32 76.81 76.81 76.80 76.80 2.0K
10:33 76.79 76.79 76.78 76.79 2.2K
10:34 76.81 76.86 76.75 76.81 3.5K
10:35 76.81 77.07 76.81 77.03 28.4K
10:36 77.02 77.02 76.97 76.99 5.7K
10:37 76.97 77.23 76.97 77.23 9.7K
10:38 77.20 77.28 77.16 77.22 5.8K
10:39 77.22 77.25 77.18 77.25 3.1K
10:40 77.21 77.25 77.19 77.21 9.1K
10:41 77.25 77.25 77.10 77.14 17.8K
10:42 77.13 77.13 77.03 77.06 5.9K
10:43 77.05 77.17 77.05 77.17 6.5K
10:44 77.15 77.15 77.11 77.11 3.1K
10:45 77.16 77.16 77.12 77.13 3.5K
10:46 77.19 77.27 77.18 77.27 14.1K
10:47 77.26 77.29 77.23 77.27 6.3K
10:48 77.32 77.44 77.29 77.30 15.9K
10:49 77.32 77.35 77.32 77.34 4.4K
10:50 77.28 77.29 77.22 77.22 5.2K
10:51 77.22 77.22 77.17 77.17 7.8K
10:52 77.19 77.19 77.14 77.15 1.5K
10:53 77.17 77.20 77.14 77.20 2.9K
10:54 77.11 77.14 77.09 77.11 2.4K
10:55 77.14 77.14 77.09 77.14 4.0K
10:56 77.03 77.06 77.00 77.01 12.2K
10:57 77.06 77.10 77.02 77.02 8.3K
10:58 77.01 77.01 76.99 76.99 2.2K
10:59 77.00 77.00 76.89 76.89 3.9K
11:00 76.93 76.93 76.80 76.86 3.3K
11:01 76.82 76.83 76.74 76.74 6.3K
11:02 76.88 76.94 76.88 76.94 2.0K
11:03 76.89 77.02 76.89 77.00 7.3K
11:04 76.99 77.07 76.99 77.07 3.9K
11:05 77.02 77.02 77.02 77.02 2.9K
11:06 77.02 77.02 76.92 76.92 5.5K
11:07 76.90 76.94 76.83 76.83 4.0K
11:08 76.87 76.93 76.87 76.93 1.7K
11:09 76.88 76.90 76.84 76.86 4.4K
11:10 76.84 76.85 76.72 76.76 8.7K
11:11 76.77 76.95 76.77 76.83 10.9K
11:12 76.95 76.95 76.90 76.93 2.9K
11:13 76.87 77.01 76.87 77.01 12.0K
11:14 77.01 77.03 76.99 77.02 4.7K
11:15 77.01 77.05 77.01 77.05 2.4K
11:16 77.01 77.03 76.88 76.89 7.4K
11:17 76.86 76.86 76.86 76.86 2.0K
11:18 76.85 76.85 76.76 76.76 3.1K
11:19 76.78 76.82 76.78 76.80 3.2K
11:20 76.82 76.82 76.76 76.79 2.7K
11:21 76.79 76.81 76.76 76.78 3.7K
11:22 76.77 76.77 76.70 76.71 3.6K
11:23 76.70 76.82 76.70 76.82 16.3K
11:24 76.88 76.88 76.74 76.78 6.4K
11:25 76.74 76.74 76.63 76.63 16.1K
11:26 76.65 76.66 76.50 76.61 10.1K
11:27 76.49 76.49 76.49 76.49 1.8K
11:28 76.47 76.59 76.47 76.56 3.9K
11:29 76.54 76.63 76.49 76.58 6.4K
11:30 76.58 76.73 76.58 76.62 3.8K
11:31 76.62 76.67 76.59 76.59 3.5K
11:32 76.66 76.66 76.59 76.59 4.4K
11:33 76.56 76.56 76.56 76.56 1.4K
11:34 76.55 76.63 76.55 76.60 9.7K
11:35 76.65 76.65 76.64 76.64 1.3K
11:36 76.66 76.74 76.64 76.73 5.2K
11:37 76.66 76.70 76.59 76.66 2.1K
11:38 76.67 76.67 76.64 76.64 1.7K
11:39 76.63 76.63 76.57 76.57 1.2K
11:40 76.64 76.68 76.58 76.58 2.5K
11:41 76.71 76.76 76.71 76.76 3.0K
11:42 76.76 76.76 76.68 76.68 2.7K
11:43 76.76 76.76 76.71 76.71 1.0K
11:44 76.68 76.68 76.68 76.68 5.6K
11:45 76.68 76.75 76.68 76.74 7.3K
11:46 76.69 76.69 76.69 76.69 0.5K
11:47 76.69 76.69 76.66 76.69 1.7K
11:48 76.69 76.69 76.65 76.69 6.6K
11:49 76.65 76.72 76.65 76.72 0.5K
11:50 76.76 76.76 76.75 76.75 2.5K
11:51 76.73 76.81 76.73 76.81 3.1K
11:52 76.84 76.84 76.77 76.80 2.4K
11:53 76.80 76.88 76.80 76.88 4.6K
11:54 76.87 76.92 76.86 76.92 3.9K
11:55 76.93 76.95 76.91 76.94 3.0K
11:56 76.90 76.97 76.90 76.93 3.7K
11:57 76.94 77.00 76.94 76.99 6.2K
11:58 77.00 77.13 77.00 77.07 10.2K
11:59 77.06 77.08 77.03 77.07 5.2K
12:00 77.06 77.09 77.01 77.09 6.2K
12:01 77.11 77.17 77.11 77.14 2.8K
12:02 77.14 77.19 77.14 77.16 6.6K
12:03 77.16 77.16 77.01 77.01 3.5K
12:04 77.04 77.05 76.99 77.00 4.3K
12:05 77.00 77.08 77.00 77.08 3.3K
12:06 77.13 77.23 77.08 77.19 7.0K
12:07 77.20 77.23 77.09 77.23 5.9K
12:08 77.15 77.21 77.15 77.20 3.2K
12:09 77.21 77.28 77.21 77.23 8.7K
12:10 77.26 77.33 77.26 77.33 5.5K
12:11 77.32 77.33 77.29 77.32 3.0K
12:12 77.34 77.34 77.27 77.27 4.6K
12:13 77.26 77.37 77.26 77.35 7.3K
12:14 77.35 77.35 77.31 77.31 4.7K
12:15 77.31 77.31 77.28 77.31 4.1K
12:16 77.32 77.45 77.28 77.44 9.2K
12:17 77.42 77.46 77.42 77.46 4.3K
12:18 77.42 77.45 77.32 77.32 5.1K
12:19 77.33 77.44 77.33 77.44 6.0K
12:20 77.40 77.42 77.39 77.40 5.2K
12:21 77.39 77.42 77.39 77.40 4.6K
12:22 77.40 77.40 77.38 77.39 3.6K
12:23 77.40 77.40 77.30 77.32 3.9K
12:24 77.27 77.33 77.27 77.31 4.4K
12:25 77.31 77.35 77.31 77.33 3.5K
12:26 77.34 77.38 77.32 77.38 3.0K
12:27 77.41 77.41 77.34 77.41 6.6K
12:28 77.51 77.65 77.50 77.63 50.5K
12:29 77.63 77.68 77.56 77.57 9.2K
12:30 77.54 77.55 77.41 77.41 7.7K
12:31 77.45 77.45 77.35 77.35 7.8K
12:32 77.30 77.45 77.30 77.39 3.6K
12:33 77.40 77.40 77.39 77.40 1.2K
12:34 77.44 77.49 77.44 77.46 3.4K
12:35 77.44 77.45 77.43 77.43 2.0K
12:36 77.43 77.43 77.41 77.41 3.3K
12:37 77.45 77.45 77.40 77.40 4.2K
12:38 77.33 77.33 77.32 77.32 1.9K
12:39 77.32 77.42 77.30 77.42 6.3K
12:40 77.40 77.44 77.40 77.44 3.1K
12:41 77.42 77.42 77.39 77.41 3.1K
12:42 77.39 77.42 77.38 77.42 2.5K
12:43 77.40 77.40 77.37 77.40 5.2K
12:44 77.42 77.42 77.41 77.42 2.7K
12:45 77.41 77.41 77.40 77.40 1.4K
12:46 77.40 77.40 77.36 77.40 1.2K
12:47 77.35 77.35 77.31 77.31 3.1K
12:48 77.31 77.31 77.28 77.28 5.1K
12:49 77.28 77.28 77.21 77.21 3.3K
12:50 77.20 77.22 77.14 77.15 14.2K
12:51 77.17 77.20 77.17 77.20 4.4K
12:52 77.19 77.20 77.19 77.20 2.8K
12:53 77.22 77.28 77.21 77.28 6.6K
12:54 77.23 77.25 77.22 77.22 1.9K
12:55 77.20 77.22 77.20 77.22 0.7K
12:56 77.27 77.27 77.22 77.22 3.9K
12:57 77.21 77.23 77.18 77.22 3.2K
12:58 77.21 77.21 77.21 77.21 0.5K
12:59 77.21 77.24 77.21 77.21 4.3K
13:00 77.20 77.20 77.19 77.19 9.3K
13:01 77.22 77.29 77.22 77.29 9.5K
13:02 77.37 77.43 77.34 77.35 14.7K
13:03 77.43 77.43 77.38 77.41 0.6K
13:04 77.45 77.45 77.34 77.41 3.1K
13:05 77.35 77.41 77.28 77.28 5.6K
13:06 77.24 77.24 77.19 77.19 2.9K
13:07 77.18 77.18 77.11 77.11 2.6K
13:08 77.17 77.22 77.17 77.21 2.9K
13:09 77.19 77.39 77.19 77.35 13.2K
13:10 77.35 77.39 77.35 77.39 3.0K
13:11 77.39 77.43 77.39 77.40 6.2K
13:12 77.40 77.40 77.38 77.40 4.8K
13:13 77.41 77.41 77.41 77.40 6.8K
13:14 77.37 77.44 77.37 77.43 4.0K
13:15 77.43 77.47 77.43 77.47 5.5K
13:16 77.46 77.55 77.43 77.52 16.7K
13:17 77.57 77.60 77.55 77.55 10.3K
13:18 77.55 77.73 77.55 77.73 16.0K
13:19 77.76 77.79 77.66 77.79 35.5K
13:20 77.86 77.86 77.75 77.79 17.9K
13:21 77.81 77.84 77.73 77.73 11.4K
13:22 77.75 77.81 77.75 77.79 5.9K
13:23 77.80 77.81 77.80 77.81 1.5K
13:24 77.78 77.81 77.76 77.76 8.1K
13:25 77.79 77.93 77.73 77.93 21.0K
13:26 77.95 77.97 77.94 77.95 15.0K
13:27 77.98 77.99 77.93 77.96 9.0K
13:28 77.95 77.96 77.86 77.86 14.5K
13:29 77.90 77.92 77.86 77.89 7.6K
13:30 77.90 78.05 77.90 78.03 26.9K
13:31 78.03 78.04 77.99 77.99 6.6K
13:32 78.01 78.07 78.01 78.07 4.4K
13:33 78.07 78.07 77.90 77.90 18.5K
13:34 77.93 77.93 77.86 77.87 4.3K
13:35 77.89 77.90 77.76 77.76 16.4K
13:36 77.76 77.83 77.72 77.83 58.6K
13:37 77.79 77.80 77.79 77.80 2.0K
13:38 77.82 77.83 77.79 77.79 6.0K
13:39 77.76 77.76 77.69 77.74 6.0K
13:40 77.74 77.76 77.67 77.69 5.3K
13:41 77.67 77.67 77.66 77.67 2.5K
13:42 77.67 77.68 77.60 77.60 6.5K
13:43 77.61 77.61 77.60 77.60 2.1K
13:44 77.59 77.63 77.54 77.63 1.8K
13:45 77.58 77.58 77.56 77.56 1.6K
13:46 77.58 77.64 77.54 77.64 3.5K
13:47 77.62 77.63 77.62 77.63 2.7K
13:48 77.62 77.68 77.62 77.68 5.2K
13:49 77.68 77.72 77.61 77.72 5.2K
13:50 77.71 77.72 77.68 77.71 4.3K
13:51 77.71 77.71 77.68 77.68 1.9K
13:52 77.68 77.69 77.67 77.67 2.5K
13:53 77.74 77.74 77.69 77.71 4.0K
13:54 77.71 77.72 77.69 77.72 2.4K
13:55 77.71 77.71 77.70 77.70 3.2K
13:56 77.70 77.70 77.60 77.69 8.7K
13:57 77.69 77.69 77.69 77.69 1.3K
13:58 77.71 77.74 77.71 77.72 2.9K
13:59 77.70 77.70 77.64 77.64 5.5K
14:00 77.67 77.67 77.63 77.64 2.0K
14:01 77.65 77.65 77.55 77.59 4.6K
14:02 77.58 77.58 77.55 77.57 2.9K
14:03 77.55 77.60 77.54 77.60 6.7K
14:04 77.59 77.66 77.59 77.66 3.5K
14:05 77.65 77.65 77.63 77.63 3.1K
14:06 77.61 77.61 77.61 77.61 1.6K
14:07 77.61 77.61 77.58 77.61 2.4K
14:08 77.62 77.62 77.58 77.58 2.7K
14:09 77.58 77.58 77.58 77.58 2.5K
14:10 77.59 77.59 77.55 77.55 2.0K
14:11 77.53 77.58 77.53 77.58 2.7K
14:12 77.55 77.58 77.55 77.58 3.4K
14:13 77.60 77.60 77.54 77.54 7.0K
14:14 77.49 77.49 77.40 77.40 4.4K
14:15 77.45 77.45 77.40 77.45 3.3K
14:16 77.46 77.46 77.43 77.43 2.7K
14:17 77.43 77.45 77.42 77.42 10.9K
14:18 77.50 77.54 77.50 77.54 14.5K
14:19 77.52 77.56 77.52 77.54 1.8K
14:20 77.55 77.62 77.55 77.61 7.4K
14:21 77.62 77.62 77.59 77.60 1.9K
14:22 77.58 77.58 77.58 77.58 2.0K
14:23 77.61 77.63 77.59 77.59 3.5K
14:24 77.61 77.61 77.52 77.52 3.7K
14:25 77.58 77.58 77.47 77.47 4.7K
14:26 77.47 77.47 77.46 77.46 2.1K
14:27 77.46 77.46 77.40 77.40 3.1K
14:28 77.33 77.41 77.33 77.37 5.7K
14:29 77.38 77.38 77.33 77.33 2.9K
14:30 77.34 77.38 77.34 77.38 7.1K
14:31 77.40 77.40 77.40 77.40 2.1K
14:32 77.35 77.39 77.35 77.39 2.4K
14:33 77.41 77.52 77.41 77.50 6.9K
14:34 77.52 77.53 77.50 77.53 1.0K
14:35 77.56 77.61 77.56 77.61 3.6K
14:36 77.63 77.63 77.57 77.60 3.1K
14:37 77.60 77.60 77.55 77.57 3.8K
14:38 77.55 77.56 77.54 77.56 3.5K
14:39 77.56 77.65 77.56 77.65 5.0K
14:40 77.68 77.71 77.68 77.71 1.7K
14:41 77.69 77.75 77.67 77.75 5.5K
14:42 77.75 77.75 77.70 77.72 3.3K
14:43 77.72 77.72 77.70 77.72 3.5K
14:44 77.68 77.71 77.64 77.67 4.1K
14:45 77.65 77.69 77.65 77.68 2.8K
14:46 77.68 77.68 77.62 77.65 3.8K
14:47 77.63 77.67 77.61 77.65 3.8K
14:48 77.67 77.70 77.65 77.69 5.9K
14:49 77.66 77.70 77.66 77.66 2.2K
14:50 77.68 77.68 77.63 77.64 4.1K
14:51 77.64 77.66 77.62 77.65 3.4K
14:52 77.66 77.69 77.66 77.68 6.0K
14:53 77.69 77.69 77.65 77.66 1.9K
14:54 77.67 77.67 77.60 77.62 4.6K
14:55 77.60 77.62 77.60 77.62 5.0K
14:56 77.61 77.64 77.61 77.64 2.5K
14:57 77.67 77.79 77.67 77.79 12.9K
14:58 77.79 77.80 77.78 77.80 12.8K
14:59 77.88 77.88 77.87 77.88 5.3K
15:00 77.90 77.96 77.90 77.93 9.0K
15:01 77.95 78.04 77.93 78.04 6.4K
15:02 78.03 78.03 78.03 78.03 4.9K
15:03 78.03 78.11 78.01 78.11 6.6K
15:04 78.05 78.08 78.03 78.04 15.6K
15:05 78.09 78.12 78.08 78.12 3.5K
15:06 78.12 78.17 78.12 78.17 7.4K
15:07 78.17 78.26 78.17 78.24 13.2K
15:08 78.25 78.32 78.24 78.26 18.6K
15:09 78.25 78.25 78.23 78.23 6.1K
15:10 78.21 78.21 78.18 78.21 6.5K
15:11 78.23 78.26 78.20 78.21 12.9K
15:12 78.19 78.23 78.19 78.23 4.9K
15:13 78.28 78.28 78.25 78.26 4.3K
15:14 78.27 78.28 78.24 78.28 9.4K
15:15 78.31 78.38 78.29 78.38 9.1K
15:16 78.35 78.44 78.35 78.40 14.6K
15:17 78.39 78.40 78.38 78.40 6.5K
15:18 78.39 78.44 78.38 78.41 11.2K
15:19 78.40 78.51 78.36 78.50 16.5K
15:20 78.58 78.64 78.57 78.58 55.1K
15:21 78.58 78.61 78.54 78.57 18.4K
15:22 78.54 78.55 78.50 78.53 17.6K
15:23 78.51 78.54 78.50 78.53 10.6K
15:24 78.53 78.56 78.51 78.53 4.3K
15:25 78.53 78.58 78.53 78.54 12.9K
15:26 78.52 78.53 78.39 78.41 35.9K
15:27 78.41 78.41 78.33 78.33 7.0K
15:28 78.32 78.49 78.28 78.48 11.6K
15:29 78.43 78.43 78.34 78.34 13.4K
15:30 78.35 78.44 78.35 78.44 11.4K
15:31 78.42 78.42 78.35 78.35 17.6K
15:32 78.35 78.35 78.27 78.28 17.6K
15:33 78.30 78.31 78.26 78.31 12.7K
15:34 78.32 78.33 78.28 78.30 8.4K
15:35 78.30 78.34 78.28 78.33 13.2K
15:36 78.31 78.32 78.30 78.30 6.5K
15:37 78.31 78.33 78.27 78.33 17.3K
15:38 78.35 78.43 78.35 78.36 17.1K
15:39 78.34 78.43 78.32 78.40 15.6K
15:40 78.42 78.52 78.33 78.50 84.8K
15:41 78.55 78.57 78.46 78.47 37.5K
15:42 78.50 78.50 78.34 78.34 17.7K
15:43 78.32 78.35 78.24 78.27 13.8K
15:44 78.26 78.26 78.23 78.22 10.6K
15:45 78.20 78.21 78.07 78.14 16.2K
15:46 78.16 78.21 78.11 78.13 17.6K
15:47 78.11 78.16 78.03 78.05 22.9K
15:48 78.06 78.06 77.92 77.93 18.5K
15:49 77.92 77.96 77.89 77.89 21.6K
15:50 77.91 78.07 77.88 77.99 21.5K
15:51 78.02 78.12 77.99 78.08 34.8K
15:52 78.06 78.07 77.93 77.95 36.2K
15:53 77.98 78.05 77.94 78.00 33.7K
15:54 78.00 78.07 77.94 78.04 29.3K
15:55 78.07 78.10 78.01 78.04 61.4K
15:56 78.06 78.06 78.02 78.06 63.0K
15:57 78.10 78.24 78.05 78.24 58.9K
15:58 78.24 78.26 78.19 78.19 95.5K
15:59 78.20 78.25 78.15 78.25 469.2K
16:00 78.19 78.51 77.95 78.25 476.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available