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 76.08 76.67 76.06 76.34 86.7K
09:31 76.27 76.44 76.09 76.44 13.6K
09:32 76.50 76.50 75.68 75.79 38.2K
09:33 75.86 75.99 75.70 75.90 22.4K
09:34 75.80 76.10 75.76 76.05 13.6K
09:35 75.98 76.26 75.98 76.11 16.8K
09:36 76.28 76.30 76.08 76.27 6.3K
09:37 76.27 76.48 76.19 76.48 14.9K
09:38 76.31 76.53 76.26 76.53 11.4K
09:39 76.47 76.47 76.29 76.29 11.9K
09:40 76.36 76.38 76.26 76.27 5.0K
09:41 76.24 76.30 76.16 76.16 3.7K
09:42 76.18 76.36 76.18 76.36 5.9K
09:43 76.27 76.36 76.20 76.30 6.7K
09:44 76.26 76.51 76.26 76.32 5.6K
09:45 76.25 76.36 76.17 76.17 8.2K
09:46 76.21 76.29 76.21 76.29 7.6K
09:47 76.29 76.30 76.26 76.26 5.0K
09:48 76.25 76.37 76.21 76.27 6.9K
09:49 76.27 76.27 75.95 75.95 21.2K
09:50 75.97 75.99 75.85 75.99 17.9K
09:51 76.03 76.09 75.96 75.96 11.1K
09:52 75.96 75.96 75.72 75.72 23.5K
09:53 75.69 75.69 75.14 75.14 50.7K
09:54 75.15 75.20 75.04 75.07 20.7K
09:55 75.03 75.11 74.78 75.00 83.8K
09:56 75.00 75.23 74.98 75.23 32.2K
09:57 75.15 75.37 75.13 75.17 11.6K
09:58 75.12 75.12 75.03 75.03 8.8K
09:59 75.08 75.09 74.81 74.91 43.0K
10:00 74.89 75.09 74.89 74.92 58.6K
10:01 74.86 74.89 74.67 74.89 32.0K
10:02 74.85 74.85 74.71 74.83 10.0K
10:03 74.87 75.05 74.83 74.94 12.5K
10:04 74.96 74.96 74.80 74.95 17.2K
10:05 74.93 74.98 74.90 74.90 7.3K
10:06 74.84 75.00 74.84 74.97 11.1K
10:07 74.95 75.00 74.84 74.85 25.8K
10:08 74.85 75.01 74.85 74.94 39.5K
10:09 74.89 74.95 74.86 74.93 30.9K
10:10 74.88 74.88 74.59 74.60 47.1K
10:11 74.63 74.63 74.50 74.59 41.9K
10:12 74.59 74.64 74.49 74.49 18.5K
10:13 74.47 74.47 74.29 74.35 47.4K
10:14 74.46 74.55 74.39 74.49 34.8K
10:15 74.51 74.51 74.35 74.38 21.4K
10:16 74.41 74.51 74.41 74.46 27.7K
10:17 74.41 74.50 74.35 74.36 6.7K
10:18 74.35 74.50 74.33 74.49 39.3K
10:19 74.46 74.49 74.36 74.42 20.0K
10:20 74.43 74.44 74.30 74.30 20.9K
10:21 74.28 74.32 74.15 74.27 24.5K
10:22 74.29 74.36 74.25 74.30 19.0K
10:23 74.28 74.38 74.28 74.38 27.4K
10:24 74.42 74.42 74.31 74.33 26.1K
10:25 74.33 74.47 74.31 74.42 13.7K
10:26 74.42 74.44 74.29 74.29 23.6K
10:27 74.28 74.29 74.04 74.04 22.4K
10:28 74.04 74.09 73.98 74.00 43.2K
10:29 74.03 74.03 73.94 73.94 15.6K
10:30 73.92 73.97 73.88 73.97 30.5K
10:31 73.93 74.18 73.93 74.14 19.2K
10:32 74.16 74.21 74.11 74.20 20.0K
10:33 74.20 74.47 74.20 74.44 36.3K
10:34 74.41 74.45 74.37 74.45 14.4K
10:35 74.49 74.56 74.41 74.56 14.0K
10:36 74.57 74.65 74.53 74.53 47.6K
10:37 74.57 74.85 74.57 74.83 12.9K
10:38 74.85 74.85 74.71 74.74 16.6K
10:39 74.77 74.97 74.77 74.92 8.2K
10:40 74.92 74.96 74.90 74.94 20.7K
10:41 74.90 74.94 74.87 74.92 18.5K
10:42 74.96 75.06 74.94 74.95 18.0K
10:43 74.97 74.99 74.82 74.86 11.7K
10:44 74.88 74.93 74.86 74.91 3.9K
10:45 74.92 74.92 74.79 74.88 6.1K
10:46 74.88 74.91 74.88 74.89 5.0K
10:47 74.95 74.98 74.90 74.93 7.4K
10:48 74.93 74.93 74.77 74.83 7.9K
10:49 74.76 74.83 74.72 74.80 6.4K
10:50 74.80 74.88 74.80 74.84 13.4K
10:51 74.80 74.89 74.75 74.89 11.0K
10:52 74.93 75.01 74.93 74.99 8.7K
10:53 75.02 75.14 74.99 75.09 8.8K
10:54 75.13 75.13 75.05 75.13 10.9K
10:55 75.10 75.25 75.10 75.19 14.7K
10:56 75.17 75.21 75.03 75.10 9.7K
10:57 75.08 75.08 74.95 74.95 7.4K
10:58 74.95 74.97 74.95 74.95 6.5K
10:59 74.95 75.09 74.95 75.04 5.1K
11:00 75.05 75.05 75.03 75.03 6.0K
11:01 75.07 75.10 75.02 75.10 4.8K
11:02 75.15 75.23 75.15 75.15 8.4K
11:03 75.12 75.12 75.01 75.08 12.0K
11:04 75.09 75.09 75.02 75.03 3.6K
11:05 75.00 75.05 74.95 75.00 13.6K
11:06 75.03 75.03 74.96 75.00 7.9K
11:07 75.01 75.06 74.95 75.02 6.5K
11:08 75.09 75.16 75.08 75.12 6.8K
11:09 75.16 75.29 75.16 75.25 28.4K
11:10 75.28 75.38 75.13 75.13 21.3K
11:11 75.22 75.28 75.12 75.27 18.4K
11:12 75.28 75.30 75.21 75.30 3.4K
11:13 75.23 75.25 75.15 75.15 7.6K
11:14 75.23 75.25 75.23 75.23 2.2K
11:15 75.30 75.36 75.26 75.30 5.1K
11:16 75.32 75.32 75.26 75.28 5.7K
11:17 75.27 75.29 75.22 75.25 3.4K
11:18 75.22 75.26 75.20 75.26 3.5K
11:19 75.26 75.28 75.15 75.24 3.9K
11:20 75.18 75.31 75.10 75.10 6.8K
11:21 75.11 75.11 75.11 75.11 1.2K
11:22 75.08 75.19 75.08 75.19 19.1K
11:23 75.27 75.38 75.27 75.30 24.7K
11:24 75.30 75.34 75.27 75.27 8.1K
11:25 75.30 75.30 75.25 75.29 5.4K
11:26 75.26 75.29 75.24 75.28 3.6K
11:27 75.28 75.32 75.28 75.31 7.0K
11:28 75.31 75.37 75.30 75.37 11.8K
11:29 75.33 75.43 75.33 75.43 4.9K
11:30 75.37 75.45 75.33 75.45 7.1K
11:31 75.43 75.48 75.43 75.46 4.6K
11:32 75.48 75.53 75.48 75.52 10.3K
11:33 75.52 75.56 75.52 75.54 9.0K
11:34 75.55 75.61 75.55 75.61 5.3K
11:35 75.58 75.58 75.52 75.56 5.1K
11:36 75.56 75.66 75.56 75.66 9.8K
11:37 75.64 75.64 75.55 75.55 8.2K
11:38 75.61 75.66 75.61 75.63 4.5K
11:39 75.63 75.64 75.63 75.63 2.6K
11:40 75.64 75.64 75.57 75.57 6.0K
11:41 75.60 75.68 75.58 75.64 8.9K
11:42 75.64 75.72 75.64 75.72 6.6K
11:43 75.72 75.72 75.66 75.71 7.5K
11:44 75.73 75.74 75.67 75.69 5.8K
11:45 75.65 75.68 75.64 75.68 4.3K
11:46 75.68 75.68 75.67 75.68 2.1K
11:47 75.69 75.78 75.67 75.77 9.5K
11:48 75.77 75.77 75.72 75.72 2.2K
11:49 75.76 75.78 75.72 75.78 2.5K
11:50 75.75 75.79 75.71 75.77 4.6K
11:51 75.76 75.77 75.75 75.75 4.3K
11:52 75.76 75.81 75.75 75.79 8.5K
11:53 75.79 75.79 75.76 75.76 5.8K
11:54 75.75 75.77 75.74 75.76 2.8K
11:55 75.76 75.87 75.76 75.84 33.3K
11:56 75.85 75.85 75.77 75.81 8.5K
11:57 75.80 75.86 75.80 75.86 3.8K
11:58 75.86 75.93 75.85 75.85 7.9K
11:59 75.85 75.92 75.85 75.92 4.8K
12:00 75.95 75.96 75.84 75.84 22.0K
12:01 75.88 75.88 75.80 75.83 5.9K
12:02 75.86 75.94 75.86 75.94 4.1K
12:03 75.95 75.98 75.93 75.93 7.1K
12:04 75.93 75.96 75.93 75.93 4.3K
12:05 75.89 75.92 75.89 75.89 3.2K
12:06 75.89 75.89 75.89 75.89 3.4K
12:07 75.85 75.93 75.83 75.93 7.1K
12:08 75.93 75.93 75.93 75.93 2.3K
12:09 75.94 75.96 75.92 75.96 11.9K
12:10 75.94 76.01 75.94 76.01 15.5K
12:11 76.02 76.06 76.02 76.05 5.7K
12:12 76.05 76.06 76.05 76.06 2.9K
12:13 76.03 76.10 76.03 76.08 2.3K
12:14 76.11 76.11 76.06 76.06 6.5K
12:15 76.06 76.11 76.06 76.10 13.6K
12:16 76.06 76.09 76.06 76.09 3.1K
12:17 76.09 76.09 75.98 76.03 43.1K
12:18 76.03 76.12 76.03 76.12 8.2K
12:19 76.12 76.12 76.10 76.12 2.0K
12:20 76.10 76.12 76.04 76.04 38.1K
12:21 75.97 76.05 75.97 76.05 23.7K
12:22 76.09 76.26 76.09 76.19 27.1K
12:23 76.20 76.20 76.20 76.19 2.0K
12:24 76.24 76.24 76.14 76.19 13.1K
12:25 76.19 76.21 76.11 76.11 5.2K
12:26 76.08 76.08 75.96 76.02 8.4K
12:27 76.04 76.04 75.91 75.99 6.0K
12:28 75.96 75.96 75.90 75.90 5.8K
12:29 75.87 75.94 75.87 75.94 2.7K
12:30 75.86 75.91 75.81 75.81 5.6K
12:32 76.00 76.05 76.00 76.04 3.3K
12:33 76.00 76.00 75.94 75.95 4.8K
12:34 75.95 75.95 75.90 75.92 1.8K
12:35 75.93 75.93 75.88 75.93 27.8K
12:36 75.86 75.86 75.57 75.63 19.1K
12:37 75.58 75.58 75.50 75.50 23.1K
12:38 75.47 75.51 75.47 75.48 6.3K
12:39 75.45 75.46 75.41 75.43 5.4K
12:40 75.38 75.46 75.38 75.46 8.2K
12:41 75.41 75.52 75.41 75.52 5.7K
12:42 75.47 75.55 75.45 75.55 4.1K
12:43 75.48 75.48 75.41 75.41 3.7K
12:44 75.48 75.48 75.20 75.20 73.6K
12:45 75.21 75.30 75.16 75.21 12.3K
12:46 75.21 75.32 75.19 75.28 8.3K
12:47 75.26 75.26 75.26 75.26 3.1K
12:48 75.31 75.31 75.25 75.25 2.7K
12:49 75.25 75.25 75.18 75.23 12.6K
12:50 75.21 75.21 75.16 75.16 4.7K
12:51 75.16 75.18 75.16 75.17 11.1K
12:52 75.22 75.31 75.20 75.25 20.3K
12:53 75.31 75.31 75.26 75.30 3.6K
12:54 75.35 75.38 75.35 75.35 6.6K
12:55 75.34 75.52 75.34 75.52 30.5K
12:56 75.45 75.55 75.45 75.55 9.2K
12:57 75.54 75.54 75.48 75.50 8.3K
12:58 75.46 75.66 75.45 75.66 13.4K
12:59 75.61 75.70 75.61 75.70 2.0K
13:00 75.69 75.76 75.67 75.76 5.1K
13:01 75.73 75.80 75.71 75.74 3.9K
13:02 75.82 75.82 75.69 75.82 6.6K
13:03 75.76 75.76 75.69 75.72 19.5K
13:04 75.69 75.69 75.58 75.58 0.5K
13:05 75.54 75.54 75.45 75.45 2.9K
13:06 75.51 75.51 75.51 75.51 1.4K
13:07 75.46 75.46 75.31 75.33 4.9K
13:08 75.34 75.34 75.34 75.34 0.2K
13:09 75.41 75.41 75.31 75.33 4.1K
13:10 75.32 75.32 75.20 75.26 4.0K
13:11 75.25 75.25 75.25 75.25 1.1K
13:12 75.18 75.26 75.14 75.26 8.7K
13:13 75.29 75.36 75.29 75.36 5.4K
13:14 75.32 75.32 75.32 75.32 2.0K
13:15 75.29 75.33 75.23 75.23 5.5K
13:16 75.24 75.24 75.20 75.20 3.8K
13:17 75.21 75.27 75.16 75.21 3.7K
13:18 75.22 75.27 75.22 75.26 1.3K
13:19 75.27 75.27 75.22 75.22 1.5K
13:20 75.26 75.31 75.26 75.31 4.3K
13:21 75.47 75.51 75.47 75.47 5.5K
13:22 75.44 75.45 75.44 75.45 3.2K
13:23 75.48 75.48 75.41 75.41 3.6K
13:24 75.45 75.49 75.45 75.49 1.4K
13:25 75.42 75.44 75.42 75.44 3.8K
13:26 75.43 75.43 75.42 75.42 0.4K
13:27 75.45 75.45 75.35 75.35 2.8K
13:28 75.38 75.41 75.38 75.38 5.3K
13:29 75.34 75.37 75.32 75.32 2.0K
13:30 75.36 75.40 75.36 75.37 4.2K
13:31 75.37 75.37 75.29 75.33 12.7K
13:32 75.33 75.33 75.33 75.33 1.4K
13:33 75.33 75.43 75.33 75.40 3.0K
13:34 75.43 75.44 75.35 75.35 3.4K
13:35 75.39 75.40 75.36 75.36 2.2K
13:36 75.39 75.42 75.39 75.42 1.0K
13:37 75.41 75.41 75.40 75.40 1.3K
13:38 75.38 75.40 75.35 75.37 4.2K
13:39 75.36 75.41 75.36 75.36 2.9K
13:40 75.31 75.34 75.31 75.34 2.2K
13:42 75.39 75.40 75.35 75.35 5.2K
13:43 75.34 75.35 75.34 75.34 9.6K
13:44 75.30 75.30 75.24 75.30 9.7K
13:45 75.31 75.33 75.28 75.28 2.8K
13:46 75.28 75.29 75.25 75.27 3.8K
13:47 75.29 75.29 75.19 75.19 2.7K
13:48 75.21 75.21 75.15 75.15 4.7K
13:49 75.20 75.20 75.15 75.15 2.3K
13:50 75.14 75.20 75.14 75.20 4.9K
13:51 75.22 75.26 75.22 75.26 6.2K
13:52 75.24 75.26 75.23 75.22 7.5K
13:53 75.20 75.25 75.20 75.25 6.3K
13:54 75.18 75.19 75.16 75.19 12.2K
13:55 75.22 75.22 75.15 75.18 7.7K
13:56 75.15 75.22 75.15 75.21 5.2K
13:57 75.21 75.22 75.18 75.19 2.6K
13:58 75.16 75.18 75.10 75.14 4.4K
13:59 75.14 75.14 75.11 75.13 3.3K
14:00 75.03 75.12 75.03 75.12 15.5K
14:01 75.12 75.13 75.05 75.08 4.0K
14:02 75.05 75.05 75.00 75.00 23.6K
14:03 74.96 75.00 74.86 74.89 10.0K
14:04 74.77 74.77 74.67 74.71 14.7K
14:05 74.72 74.90 74.72 74.90 6.8K
14:06 74.82 74.82 74.73 74.78 5.5K
14:07 74.77 74.77 74.67 74.67 4.1K
14:08 74.63 74.75 74.63 74.67 4.1K
14:09 74.67 74.75 74.67 74.71 14.5K
14:10 74.74 74.74 74.70 74.74 6.3K
14:11 74.77 74.78 74.72 74.72 4.2K
14:12 74.73 74.82 74.73 74.82 6.5K
14:13 74.78 74.85 74.78 74.85 5.0K
14:14 74.85 74.86 74.77 74.77 8.1K
14:15 74.77 74.77 74.70 74.77 14.0K
14:16 74.78 74.81 74.78 74.81 1.8K
14:17 74.76 74.78 74.72 74.72 6.4K
14:18 74.70 74.73 74.70 74.73 10.8K
14:19 74.75 74.81 74.73 74.80 9.3K
14:20 74.80 74.81 74.74 74.74 5.0K
14:21 74.78 74.78 74.71 74.71 7.7K
14:22 74.74 74.74 74.67 74.67 8.5K
14:23 74.70 74.74 74.70 74.72 7.2K
14:24 74.71 74.72 74.68 74.71 8.2K
14:25 74.70 74.70 74.66 74.66 3.0K
14:26 74.67 74.67 74.61 74.64 10.4K
14:27 74.64 74.65 74.50 74.52 15.6K
14:28 74.52 74.52 74.48 74.48 3.0K
14:29 74.48 74.48 74.43 74.46 7.3K
14:30 74.45 74.52 74.45 74.49 6.7K
14:31 74.47 74.51 74.42 74.42 6.4K
14:32 74.45 74.45 74.38 74.40 4.5K
14:33 74.40 74.44 74.31 74.31 7.2K
14:34 74.27 74.29 74.27 74.29 11.6K
14:35 74.27 74.29 74.25 74.25 6.0K
14:36 74.29 74.29 74.16 74.16 7.2K
14:37 74.18 74.26 74.18 74.25 5.4K
14:38 74.24 74.24 74.18 74.23 6.3K
14:39 74.27 74.30 74.22 74.26 8.5K
14:40 74.26 74.32 74.26 74.31 7.6K
14:41 74.30 74.35 74.26 74.26 8.6K
14:42 74.25 74.34 74.23 74.33 10.2K
14:43 74.32 74.33 74.28 74.34 9.0K
14:44 74.30 74.34 74.28 74.31 7.6K
14:45 74.31 74.47 74.31 74.46 12.3K
14:46 74.48 74.48 74.43 74.46 7.7K
14:47 74.46 74.49 74.36 74.36 15.1K
14:48 74.40 74.54 74.40 74.47 12.8K
14:49 74.46 74.48 74.41 74.44 7.3K
14:50 74.45 74.53 74.45 74.47 6.7K
14:51 74.48 74.54 74.48 74.54 3.6K
14:52 74.57 74.57 74.53 74.53 6.2K
14:53 74.55 74.62 74.55 74.60 6.4K
14:54 74.60 74.72 74.60 74.72 13.6K
14:55 74.78 74.80 74.66 74.66 13.3K
14:56 74.58 74.62 74.58 74.58 3.3K
14:57 74.56 74.60 74.47 74.47 7.6K
14:58 74.50 74.53 74.43 74.43 7.1K
14:59 74.49 74.56 74.47 74.55 9.1K
15:00 74.56 74.62 74.52 74.55 10.9K
15:01 74.55 74.55 74.52 74.52 8.3K
15:02 74.47 74.50 74.45 74.47 5.9K
15:03 74.47 74.58 74.47 74.58 5.4K
15:04 74.54 74.60 74.49 74.49 9.4K
15:05 74.52 74.53 74.46 74.48 5.1K
15:06 74.51 74.51 74.48 74.50 6.6K
15:07 74.50 74.50 74.45 74.50 5.3K
15:08 74.54 74.54 74.38 74.38 14.8K
15:09 74.35 74.50 74.35 74.45 6.4K
15:10 74.47 74.49 74.43 74.47 5.4K
15:11 74.46 74.46 74.40 74.42 7.0K
15:12 74.42 74.49 74.42 74.49 4.9K
15:13 74.48 74.51 74.45 74.48 4.1K
15:14 74.48 74.51 74.44 74.47 7.2K
15:15 74.45 74.50 74.42 74.45 10.1K
15:16 74.48 74.48 74.43 74.45 9.6K
15:17 74.47 74.47 74.41 74.41 9.3K
15:18 74.43 74.45 74.39 74.41 13.3K
15:19 74.38 74.42 74.30 74.30 7.7K
15:20 74.33 74.36 74.26 74.30 34.0K
15:21 74.31 74.36 74.29 74.32 8.3K
15:22 74.32 74.32 74.25 74.28 4.0K
15:23 74.28 74.30 74.26 74.28 9.3K
15:24 74.27 74.33 74.27 74.27 7.7K
15:25 74.28 74.29 74.24 74.27 9.2K
15:26 74.26 74.29 74.26 74.28 7.1K
15:27 74.28 74.34 74.27 74.29 10.8K
15:28 74.27 74.37 74.27 74.33 8.5K
15:29 74.35 74.35 74.30 74.30 13.1K
15:30 74.24 74.32 74.23 74.32 11.8K
15:31 74.32 74.34 74.27 74.28 11.9K
15:32 74.26 74.28 74.24 74.27 7.2K
15:33 74.26 74.27 74.13 74.14 17.1K
15:34 74.14 74.17 74.10 74.12 25.0K
15:35 74.12 74.13 74.12 74.13 9.6K
15:36 74.17 74.31 74.17 74.29 9.7K
15:37 74.33 74.45 74.31 74.41 18.8K
15:38 74.43 74.43 74.37 74.41 10.4K
15:39 74.41 74.45 74.39 74.42 10.2K
15:40 74.43 74.53 74.42 74.51 10.6K
15:41 74.49 74.49 74.45 74.46 11.8K
15:42 74.47 74.47 74.44 74.45 11.5K
15:43 74.44 74.49 74.43 74.46 17.3K
15:44 74.46 74.50 74.44 74.50 8.6K
15:45 74.47 74.47 74.32 74.32 32.6K
15:46 74.30 74.33 74.27 74.33 11.3K
15:47 74.33 74.38 74.30 74.32 22.6K
15:48 74.33 74.48 74.33 74.45 16.8K
15:49 74.45 74.48 74.42 74.44 20.9K
15:50 74.46 74.54 74.46 74.50 22.3K
15:51 74.52 74.52 74.45 74.49 22.6K
15:52 74.51 74.60 74.45 74.47 29.0K
15:53 74.50 74.55 74.47 74.51 30.6K
15:54 74.55 74.59 74.47 74.47 39.8K
15:55 74.45 74.58 74.42 74.50 32.8K
15:56 74.53 74.67 74.53 74.58 42.9K
15:57 74.55 74.62 74.53 74.61 44.9K
15:58 74.59 74.67 74.58 74.67 78.5K
15:59 74.64 74.67 74.54 74.57 376.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available