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 74.88 75.38 74.88 75.16 59.0K
09:31 75.28 75.49 75.25 75.44 15.8K
09:32 75.63 75.98 75.44 75.78 11.0K
09:33 75.52 75.52 75.31 75.43 5.9K
09:34 75.56 75.72 75.43 75.72 5.3K
09:35 75.53 75.79 75.53 75.73 3.4K
09:36 75.58 76.00 75.58 76.00 19.1K
09:37 76.00 76.11 76.00 76.10 7.9K
09:38 76.00 76.11 75.92 75.97 22.0K
09:39 75.92 75.92 75.85 75.85 6.0K
09:40 75.84 75.88 75.71 75.71 6.8K
09:41 75.87 75.87 75.73 75.85 4.5K
09:42 75.85 75.89 75.85 75.89 4.4K
09:43 75.85 75.88 75.82 75.82 2.8K
09:44 75.89 76.10 75.89 76.04 7.1K
09:45 76.11 76.34 76.11 76.26 9.9K
09:46 76.34 76.34 76.14 76.16 39.0K
09:47 76.23 76.38 76.22 76.38 25.8K
09:48 76.41 76.65 76.41 76.53 13.9K
09:49 76.71 76.88 76.52 76.72 21.1K
09:50 76.78 76.78 76.70 76.70 7.5K
09:51 76.64 76.68 76.44 76.44 6.2K
09:52 76.42 76.51 76.36 76.51 6.7K
09:53 76.51 76.63 76.42 76.63 11.9K
09:54 76.78 76.78 76.46 76.60 4.7K
09:55 76.61 76.82 76.61 76.82 4.2K
09:56 76.76 76.76 76.57 76.57 9.1K
09:57 76.70 76.70 76.58 76.67 3.4K
09:58 76.67 76.75 76.32 76.40 10.5K
09:59 76.38 76.49 76.37 76.37 4.8K
10:00 76.53 76.61 76.48 76.47 4.3K
10:01 76.47 76.47 76.36 76.36 4.8K
10:02 76.56 76.60 76.50 76.55 10.8K
10:03 76.56 76.56 76.48 76.56 8.4K
10:04 76.46 76.54 76.35 76.35 5.2K
10:05 76.50 76.77 76.50 76.50 29.6K
10:06 76.63 76.63 76.57 76.57 4.3K
10:07 76.55 76.57 76.51 76.52 6.4K
10:08 76.48 76.56 76.38 76.46 7.4K
10:09 76.51 76.68 76.51 76.67 5.9K
10:10 76.68 76.68 76.58 76.60 13.4K
10:11 76.65 76.76 76.62 76.76 30.0K
10:12 76.81 76.92 76.81 76.92 10.2K
10:13 76.92 76.96 76.86 76.86 3.6K
10:14 76.96 76.96 76.82 76.88 14.6K
10:15 76.89 77.00 76.88 76.97 16.9K
10:16 76.97 77.13 76.97 77.08 8.6K
10:17 77.11 77.13 77.02 77.06 5.0K
10:18 77.06 77.13 77.03 77.12 9.1K
10:19 77.08 77.12 76.99 76.99 7.8K
10:20 77.01 77.01 76.85 76.91 5.3K
10:21 76.98 77.05 76.98 77.05 3.4K
10:22 77.08 77.08 77.00 77.00 7.4K
10:23 76.95 77.13 76.95 77.05 4.0K
10:24 77.08 77.17 76.95 77.17 4.8K
10:25 77.18 77.22 77.01 77.12 10.9K
10:26 77.09 77.14 77.02 77.06 4.2K
10:27 77.04 77.10 76.96 76.96 7.2K
10:28 77.08 77.18 77.08 77.18 8.1K
10:29 77.03 77.10 77.03 77.03 7.7K
10:30 77.00 77.00 76.93 76.97 12.0K
10:31 76.94 77.11 76.94 77.11 3.2K
10:32 77.13 77.13 77.04 77.04 2.0K
10:33 77.18 77.30 77.10 77.30 16.0K
10:34 77.31 77.38 77.23 77.27 9.2K
10:35 77.33 77.33 77.23 77.27 5.4K
10:36 77.23 77.29 77.22 77.29 4.2K
10:37 77.30 77.30 77.18 77.19 8.2K
10:38 77.19 77.19 77.12 77.17 3.6K
10:39 77.24 77.24 77.18 77.18 4.3K
10:40 77.14 77.21 77.08 77.08 5.3K
10:41 77.10 77.10 77.05 77.09 4.4K
10:42 77.05 77.11 77.02 77.11 5.2K
10:43 77.06 77.13 77.02 77.05 4.0K
10:44 77.12 77.12 77.12 77.12 1.0K
10:45 77.24 77.30 77.24 77.24 2.7K
10:46 77.24 77.29 77.20 77.21 4.1K
10:47 77.13 77.19 77.13 77.13 3.0K
10:48 77.08 77.08 77.02 77.08 3.6K
10:49 77.08 77.11 77.04 77.04 5.5K
10:50 77.13 77.13 77.06 77.06 2.5K
10:51 77.09 77.21 77.09 77.12 6.7K
10:52 77.10 77.17 77.10 77.17 2.3K
10:53 77.04 77.04 77.04 77.04 1.5K
10:54 77.04 77.10 77.04 77.08 3.2K
10:55 77.13 77.14 77.09 77.09 2.4K
10:56 77.00 77.00 77.00 77.00 5.8K
10:57 77.00 77.10 77.00 77.10 4.6K
10:58 77.06 77.07 77.06 77.07 1.3K
10:59 77.03 77.11 76.99 76.99 2.7K
11:00 77.09 77.15 77.05 77.05 3.0K
11:01 77.10 77.16 77.10 77.11 5.4K
11:02 77.00 77.00 77.00 77.00 2.4K
11:03 77.06 77.06 77.06 77.06 2.9K
11:04 76.84 76.93 76.84 76.93 4.8K
11:05 76.93 76.96 76.89 76.90 5.0K
11:06 76.95 77.01 76.95 77.00 3.3K
11:07 77.07 77.07 76.94 77.00 3.1K
11:08 76.96 77.01 76.96 77.01 2.4K
11:09 77.02 77.11 77.02 77.07 2.6K
11:10 77.05 77.08 77.05 77.08 1.7K
11:11 77.02 77.02 76.96 77.01 4.0K
11:12 76.92 76.92 76.88 76.88 2.7K
11:13 76.91 76.91 76.91 76.91 1.5K
11:14 76.96 77.00 76.96 76.96 3.6K
11:15 77.05 77.05 76.99 77.04 5.3K
11:16 76.99 77.00 76.90 76.96 4.5K
11:17 76.92 76.92 76.90 76.90 1.4K
11:18 76.88 76.94 76.88 76.94 1.9K
11:19 76.88 76.95 76.88 76.95 3.2K
11:20 76.94 77.00 76.92 76.96 5.0K
11:21 76.95 76.95 76.88 76.88 4.9K
11:22 76.87 76.87 76.87 76.87 1.1K
11:23 76.87 76.89 76.84 76.84 8.9K
11:24 76.91 76.91 76.74 76.77 9.6K
11:25 76.78 76.82 76.73 76.73 4.1K
11:26 76.69 76.69 76.60 76.60 3.1K
11:27 76.63 76.63 76.55 76.55 4.6K
11:28 76.55 76.55 76.48 76.53 15.3K
11:29 76.48 76.61 76.48 76.61 4.4K
11:30 76.61 76.61 76.57 76.57 2.7K
11:31 76.50 76.54 76.40 76.49 10.4K
11:32 76.51 76.51 76.35 76.35 10.5K
11:33 76.34 76.38 76.34 76.35 7.2K
11:34 76.37 76.39 76.34 76.34 6.4K
11:35 76.38 76.40 76.38 76.38 1.3K
11:36 76.38 76.38 76.35 76.37 13.1K
11:37 76.39 76.40 76.35 76.35 9.0K
11:38 76.39 76.39 76.18 76.22 13.7K
11:39 76.25 76.27 76.15 76.15 4.1K
11:40 76.13 76.13 76.03 76.11 4.8K
11:41 76.11 76.11 75.91 75.92 62.3K
11:42 75.90 75.90 75.85 75.87 2.4K
11:43 75.87 75.90 75.83 75.87 14.0K
11:44 75.85 75.85 75.78 75.79 14.7K
11:45 75.78 75.85 75.78 75.81 3.4K
11:46 75.79 75.86 75.79 75.83 13.0K
11:47 75.78 75.78 75.73 75.73 2.8K
11:48 75.70 75.70 75.59 75.65 4.3K
11:49 75.61 75.61 75.45 75.55 13.5K
11:50 75.54 75.54 75.38 75.42 7.1K
11:51 75.40 75.48 75.40 75.47 9.7K
11:52 75.42 75.44 75.37 75.37 5.8K
11:53 75.37 75.37 75.32 75.32 4.5K
11:54 75.32 75.40 75.30 75.35 8.7K
11:55 75.32 75.45 75.32 75.40 9.2K
11:56 75.46 75.46 75.40 75.42 6.4K
11:57 75.49 75.51 75.41 75.42 7.7K
11:58 75.40 75.46 75.40 75.46 1.4K
11:59 75.43 75.49 75.28 75.30 8.3K
12:00 75.29 75.32 75.26 75.26 4.9K
12:01 75.28 75.31 75.13 75.17 16.7K
12:02 75.08 75.14 75.03 75.03 3.1K
12:03 75.06 75.08 75.04 75.04 6.6K
12:04 75.03 75.05 74.95 75.03 19.7K
12:05 75.08 75.08 75.00 75.03 7.4K
12:06 75.05 75.11 75.05 75.11 8.2K
12:07 75.11 75.17 75.04 75.16 3.0K
12:08 75.11 75.17 75.09 75.10 3.9K
12:09 75.10 75.16 75.09 75.15 2.2K
12:10 75.14 75.16 75.08 75.08 4.5K
12:11 75.04 75.04 75.01 75.03 4.5K
12:12 74.98 75.03 74.97 75.02 2.4K
12:13 75.02 75.10 75.00 75.10 8.7K
12:14 75.02 75.07 74.96 75.03 10.5K
12:15 75.00 75.00 74.97 75.00 4.8K
12:16 74.95 74.97 74.89 74.90 8.0K
12:17 74.89 75.04 74.89 75.03 6.3K
12:18 75.04 75.06 75.00 75.00 3.2K
12:19 75.01 75.06 75.01 75.06 4.6K
12:20 74.97 75.03 74.95 75.03 5.6K
12:21 75.00 75.04 74.95 75.00 12.0K
12:22 74.98 75.09 74.98 75.07 8.6K
12:23 75.07 75.14 75.03 75.03 5.2K
12:24 75.02 75.07 74.95 75.07 9.1K
12:25 75.10 75.12 75.07 75.12 6.4K
12:26 75.07 75.07 74.95 74.96 12.9K
12:27 74.95 75.00 74.95 74.96 4.8K
12:28 74.92 75.02 74.92 75.02 6.6K
12:29 75.05 75.17 75.05 75.17 10.6K
12:30 75.28 75.33 75.28 75.33 3.9K
12:31 75.33 75.38 75.31 75.33 7.6K
12:32 75.33 75.38 75.33 75.33 11.9K
12:33 75.31 75.35 75.26 75.30 7.7K
12:34 75.30 75.30 75.26 75.28 2.6K
12:35 75.25 75.26 75.14 75.15 6.0K
12:36 75.15 75.19 75.14 75.19 5.3K
12:37 75.22 75.22 75.11 75.15 5.0K
12:38 75.18 75.21 75.17 75.18 2.6K
12:39 75.15 75.20 75.15 75.18 4.1K
12:40 75.18 75.19 75.02 75.02 5.9K
12:41 75.06 75.06 74.94 74.97 5.1K
12:42 74.88 74.88 74.70 74.70 14.8K
12:43 74.72 74.77 74.71 74.72 6.9K
12:44 74.72 74.72 74.68 74.71 23.9K
12:45 74.67 74.69 74.58 74.66 16.0K
12:46 74.66 74.70 74.65 74.70 9.1K
12:47 74.68 74.79 74.68 74.79 15.0K
12:48 74.79 74.79 74.75 74.75 5.5K
12:49 74.79 74.79 74.76 74.76 5.5K
12:50 74.78 74.78 74.72 74.72 16.2K
12:51 74.71 74.77 74.71 74.72 8.8K
12:52 74.75 74.82 74.75 74.82 11.7K
12:53 74.83 74.87 74.80 74.83 8.6K
12:54 74.81 74.85 74.74 74.79 4.4K
12:55 74.80 74.80 74.68 74.76 7.8K
12:56 74.78 74.82 74.78 74.80 9.7K
12:57 74.78 74.83 74.77 74.80 5.6K
12:58 74.79 74.80 74.78 74.80 3.8K
12:59 74.92 74.93 74.83 74.92 13.6K
13:00 74.91 74.99 74.90 74.90 3.9K
13:01 74.97 74.98 74.81 74.81 4.8K
13:02 74.83 74.85 74.69 74.76 10.4K
13:03 74.76 74.76 74.69 74.69 2.9K
13:04 74.70 74.82 74.69 74.75 4.5K
13:05 74.77 74.77 74.72 74.76 4.3K
13:06 74.75 74.75 74.70 74.70 2.4K
13:07 74.71 74.79 74.71 74.78 8.0K
13:08 74.75 74.76 74.73 74.75 5.6K
13:09 74.75 74.76 74.70 74.70 3.8K
13:10 74.70 74.73 74.70 74.72 5.3K
13:11 74.72 74.82 74.72 74.80 7.7K
13:12 74.82 74.82 74.73 74.74 12.2K
13:13 74.63 74.72 74.62 74.72 5.9K
13:14 74.67 74.69 74.67 74.68 2.5K
13:15 74.68 74.72 74.61 74.61 4.7K
13:16 74.61 74.73 74.60 74.73 10.1K
13:17 74.72 74.75 74.70 74.75 4.1K
13:18 74.75 74.79 74.70 74.74 4.4K
13:19 74.74 74.84 74.73 74.80 5.1K
13:20 74.78 74.92 74.78 74.88 5.4K
13:21 74.88 74.92 74.82 74.83 15.3K
13:22 74.82 74.88 74.82 74.83 1.8K
13:23 74.84 74.95 74.84 74.94 3.9K
13:24 74.98 75.00 74.96 74.98 4.2K
13:25 74.92 75.00 74.92 74.95 4.4K
13:26 74.99 75.02 74.99 75.02 1.0K
13:27 75.00 75.00 74.98 74.99 5.8K
13:28 75.06 75.08 74.98 75.05 8.1K
13:29 75.01 75.02 74.97 74.97 5.0K
13:30 74.96 75.05 74.96 75.05 2.2K
13:31 75.02 75.07 75.00 75.06 3.2K
13:32 75.10 75.11 75.05 75.05 4.0K
13:33 75.07 75.11 75.07 75.09 4.1K
13:34 75.10 75.15 75.10 75.14 2.7K
13:35 75.18 75.18 75.10 75.11 4.9K
13:36 75.14 75.21 75.13 75.14 3.9K
13:37 75.10 75.11 75.07 75.11 3.8K
13:38 75.07 75.08 75.07 75.08 1.8K
13:39 75.07 75.08 75.05 75.05 4.8K
13:40 75.06 75.06 75.05 75.05 2.8K
13:41 75.02 75.09 75.02 75.09 6.1K
13:42 75.07 75.07 74.98 75.03 7.5K
13:43 75.10 75.10 74.99 75.04 3.7K
13:44 75.03 75.04 74.99 74.99 3.0K
13:45 75.00 75.07 75.00 75.05 9.3K
13:46 75.10 75.11 75.10 75.11 3.1K
13:47 75.07 75.08 75.04 75.06 8.4K
13:48 75.09 75.22 75.08 75.15 10.5K
13:49 75.15 75.19 75.15 75.18 2.5K
13:50 75.21 75.21 75.14 75.14 0.8K
13:51 75.19 75.19 75.15 75.15 6.3K
13:52 75.15 75.15 75.11 75.11 2.4K
13:53 75.15 75.15 75.12 75.12 3.6K
13:54 75.15 75.16 75.15 75.15 4.0K
13:55 75.15 75.15 75.11 75.13 2.2K
13:56 75.13 75.13 75.12 75.12 1.6K
13:57 75.13 75.13 75.09 75.09 8.0K
13:58 75.06 75.11 75.05 75.11 2.5K
13:59 75.06 75.08 75.06 75.06 2.3K
14:00 75.10 75.24 75.10 75.24 7.2K
14:01 75.16 75.38 75.16 75.33 3.7K
14:02 75.33 75.34 75.30 75.30 4.7K
14:03 75.27 75.32 75.26 75.26 3.9K
14:04 75.30 75.35 75.30 75.35 3.3K
14:05 75.32 75.35 75.26 75.31 1.5K
14:06 75.31 75.31 75.31 75.31 1.8K
14:07 75.30 75.30 75.23 75.23 5.8K
14:08 75.26 75.35 75.26 75.35 2.7K
14:09 75.34 75.35 75.27 75.32 2.3K
14:10 75.34 75.35 75.34 75.35 1.7K
14:11 75.31 75.32 75.31 75.31 4.1K
14:12 75.32 75.33 75.29 75.29 3.5K
14:13 75.35 75.39 75.35 75.39 0.5K
14:14 75.39 75.39 75.34 75.34 1.5K
14:15 75.35 75.35 75.35 75.35 2.5K
14:16 75.34 75.38 75.29 75.29 8.3K
14:17 75.35 75.35 75.35 75.35 0.8K
14:18 75.36 75.36 75.32 75.35 1.4K
14:19 75.31 75.32 75.27 75.32 4.3K
14:20 75.30 75.30 75.25 75.25 2.6K
14:21 75.26 75.28 75.25 75.25 4.2K
14:22 75.33 75.35 75.31 75.35 5.3K
14:23 75.34 75.37 75.34 75.35 4.1K
14:24 75.36 75.41 75.36 75.38 3.0K
14:25 75.44 75.44 75.40 75.42 4.5K
14:26 75.40 75.40 75.39 75.40 1.5K
14:27 75.35 75.39 75.35 75.38 3.7K
14:28 75.40 75.43 75.34 75.34 2.6K
14:29 75.33 75.33 75.30 75.30 1.4K
14:30 75.36 75.36 75.31 75.34 3.5K
14:31 75.36 75.36 75.33 75.33 0.5K
14:32 75.35 75.35 75.35 75.35 1.4K
14:33 75.35 75.41 75.35 75.41 5.6K
14:34 75.36 75.38 75.36 75.38 1.4K
14:35 75.39 75.40 75.36 75.36 3.2K
14:36 75.39 75.39 75.33 75.37 5.0K
14:37 75.33 75.33 75.27 75.29 4.5K
14:38 75.32 75.32 75.28 75.31 3.5K
14:39 75.29 75.32 75.29 75.32 1.4K
14:40 75.23 75.23 75.23 75.23 3.3K
14:41 75.27 75.29 75.25 75.25 4.9K
14:42 75.28 75.30 75.27 75.29 5.8K
14:43 75.26 75.28 75.26 75.27 1.7K
14:44 75.27 75.33 75.27 75.33 3.7K
14:45 75.34 75.34 75.30 75.30 4.7K
14:46 75.33 75.35 75.32 75.35 2.3K
14:47 75.32 75.35 75.32 75.34 1.7K
14:48 75.35 75.35 75.32 75.32 4.1K
14:49 75.30 75.33 75.28 75.28 3.4K
14:50 75.27 75.29 75.27 75.27 2.5K
14:51 75.30 75.30 75.25 75.26 5.7K
14:52 75.28 75.36 75.28 75.34 5.6K
14:53 75.33 75.38 75.33 75.37 3.1K
14:54 75.37 75.37 75.17 75.26 25.6K
14:55 75.34 75.34 75.27 75.27 7.5K
14:56 75.28 75.32 75.26 75.26 2.6K
14:57 75.30 75.31 75.28 75.28 6.5K
14:58 75.30 75.30 75.20 75.22 17.7K
14:59 75.22 75.30 75.11 75.30 9.7K
15:00 75.30 75.36 75.27 75.36 3.9K
15:01 75.31 75.41 75.31 75.40 8.1K
15:02 75.36 75.41 75.35 75.35 5.0K
15:03 75.35 75.35 75.26 75.26 4.3K
15:04 75.31 75.36 75.31 75.36 2.5K
15:05 75.34 75.34 75.31 75.33 3.5K
15:06 75.32 75.35 75.32 75.35 3.1K
15:07 75.35 75.35 75.31 75.34 4.4K
15:08 75.34 75.37 75.31 75.31 2.5K
15:09 75.31 75.31 75.26 75.26 2.3K
15:10 75.25 75.29 75.25 75.25 1.7K
15:11 75.26 75.30 75.26 75.27 1.3K
15:12 75.30 75.30 75.26 75.27 4.2K
15:13 75.30 75.38 75.30 75.38 3.7K
15:14 75.40 75.40 75.33 75.33 6.3K
15:15 75.31 75.34 75.28 75.32 5.3K
15:16 75.35 75.38 75.32 75.38 2.8K
15:17 75.35 75.35 75.27 75.28 9.3K
15:18 75.27 75.29 75.19 75.19 5.6K
15:19 75.20 75.22 75.15 75.18 2.2K
15:20 75.21 75.21 75.06 75.06 6.7K
15:21 75.09 75.21 75.03 75.21 20.3K
15:22 75.17 75.20 75.15 75.20 1.3K
15:23 75.16 75.16 75.09 75.15 9.2K
15:24 75.13 75.16 75.10 75.15 2.4K
15:25 75.15 75.17 75.12 75.16 5.3K
15:26 75.19 75.19 75.11 75.15 5.0K
15:27 75.14 75.14 75.09 75.13 10.4K
15:28 75.13 75.15 75.10 75.13 4.6K
15:29 75.10 75.13 75.08 75.08 10.6K
15:30 75.06 75.11 75.01 75.01 12.8K
15:31 75.04 75.06 74.97 74.98 19.0K
15:32 74.98 75.00 74.91 74.91 10.2K
15:33 74.93 74.98 74.93 74.98 4.3K
15:34 74.95 74.95 74.92 74.94 4.5K
15:35 74.96 74.99 74.94 74.97 8.1K
15:36 74.92 74.95 74.92 74.94 10.9K
15:37 74.96 74.96 74.92 74.94 4.9K
15:38 74.96 74.97 74.96 74.96 10.2K
15:39 74.95 74.95 74.85 74.85 11.9K
15:40 74.84 74.86 74.75 74.75 16.4K
15:41 74.79 74.79 74.72 74.75 16.2K
15:42 74.74 74.75 74.71 74.74 17.2K
15:43 74.75 74.79 74.70 74.70 10.6K
15:44 74.70 74.71 74.70 74.69 8.0K
15:45 74.69 74.72 74.62 74.62 13.8K
15:46 74.63 74.63 74.53 74.55 18.0K
15:47 74.56 74.66 74.53 74.65 24.0K
15:48 74.66 74.71 74.63 74.71 14.3K
15:49 74.74 74.74 74.57 74.57 20.6K
15:50 74.52 74.54 74.44 74.50 32.4K
15:51 74.45 74.48 74.43 74.43 17.1K
15:52 74.42 74.44 74.40 74.44 17.0K
15:53 74.43 74.45 74.38 74.38 21.4K
15:54 74.37 74.49 74.37 74.48 26.5K
15:55 74.50 74.56 74.46 74.55 31.3K
15:56 74.56 74.56 74.50 74.51 33.2K
15:57 74.55 74.57 74.50 74.51 53.0K
15:58 74.48 74.48 74.44 74.47 46.7K
15:59 74.47 74.54 74.45 74.50 359.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available