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 73.90 73.90 73.70 73.78 89.8K
09:31 73.78 73.88 73.41 73.55 33.1K
09:32 73.27 73.45 73.10 73.19 14.6K
09:33 73.19 73.19 72.60 72.74 50.4K
09:34 72.77 73.01 72.77 72.93 37.3K
09:35 72.93 72.93 72.80 72.83 22.2K
09:36 72.95 72.95 72.73 72.72 24.4K
09:37 72.68 72.68 72.38 72.53 41.4K
09:38 72.57 72.64 72.47 72.49 27.5K
09:39 72.53 72.94 72.50 72.94 21.3K
09:40 72.91 73.26 72.91 73.26 10.3K
09:41 73.21 73.39 73.17 73.39 10.3K
09:42 73.34 73.48 73.25 73.28 8.8K
09:43 73.31 73.55 73.31 73.46 16.3K
09:44 73.46 73.47 73.32 73.34 12.3K
09:45 73.29 73.68 73.29 73.56 16.9K
09:46 73.58 73.58 73.47 73.58 5.3K
09:47 73.59 73.62 73.57 73.59 3.6K
09:48 73.59 73.59 73.46 73.55 15.1K
09:49 73.52 73.54 73.35 73.44 4.7K
09:50 73.40 73.40 73.19 73.29 9.8K
09:51 73.28 73.29 73.27 73.28 56.4K
09:52 73.27 73.27 73.14 73.21 18.8K
09:53 73.10 73.13 73.06 73.13 5.8K
09:54 73.04 73.13 72.92 72.92 11.8K
09:55 72.93 73.00 72.80 72.90 6.4K
09:56 72.88 73.10 72.85 73.07 25.6K
09:57 73.03 73.10 73.03 73.04 4.1K
09:58 73.03 73.18 73.03 73.03 13.7K
09:59 73.00 73.10 72.89 73.00 3.3K
10:00 73.07 73.12 72.81 72.81 17.3K
10:01 72.74 72.90 72.74 72.84 45.3K
10:02 72.89 72.97 72.86 72.97 11.1K
10:03 72.87 72.97 72.87 72.90 9.9K
10:04 72.90 72.90 72.72 72.77 65.3K
10:05 72.77 72.85 72.77 72.85 39.4K
10:06 72.85 72.96 72.82 72.83 27.8K
10:07 72.89 72.98 72.82 72.90 17.7K
10:08 72.91 72.93 72.79 72.93 42.1K
10:09 72.93 73.17 72.93 73.17 19.1K
10:10 73.17 73.26 73.07 73.26 4.9K
10:11 73.19 73.27 73.16 73.16 10.4K
10:12 73.22 73.33 73.22 73.33 19.0K
10:13 73.26 73.50 73.26 73.40 20.9K
10:14 73.42 73.65 73.40 73.54 6.5K
10:15 73.49 73.58 73.49 73.52 17.2K
10:16 73.57 73.58 73.51 73.55 7.0K
10:17 73.55 73.57 73.51 73.55 4.9K
10:18 73.64 73.78 73.64 73.73 15.8K
10:19 73.73 73.86 73.69 73.77 10.3K
10:20 73.82 73.84 73.80 73.80 2.6K
10:21 73.75 73.83 73.75 73.80 3.3K
10:22 73.81 73.88 73.75 73.81 8.4K
10:23 73.82 73.82 73.77 73.81 5.6K
10:24 73.80 73.87 73.75 73.84 5.2K
10:25 73.89 73.96 73.89 73.94 8.8K
10:26 73.96 74.09 73.92 74.09 14.4K
10:27 74.10 74.17 74.10 74.13 8.5K
10:28 74.14 74.23 74.11 74.11 19.9K
10:29 74.09 74.11 74.00 74.00 31.9K
10:30 74.03 74.28 73.99 74.22 40.0K
10:31 74.15 74.39 74.15 74.39 21.2K
10:32 74.35 74.39 74.29 74.32 23.5K
10:33 74.29 74.29 74.23 74.26 3.4K
10:34 74.26 74.26 74.15 74.20 6.7K
10:35 74.20 74.20 73.96 74.03 8.8K
10:36 73.98 74.07 73.98 74.00 3.8K
10:37 74.00 74.04 73.98 74.01 4.3K
10:38 74.01 74.05 73.98 73.98 13.4K
10:39 74.04 74.10 74.03 74.10 17.3K
10:40 74.15 74.15 74.07 74.11 6.1K
10:41 74.06 74.16 74.05 74.16 10.5K
10:42 74.17 74.36 74.14 74.34 13.7K
10:43 74.38 74.54 74.36 74.54 34.8K
10:44 74.66 74.66 74.50 74.61 8.0K
10:45 74.56 74.62 74.52 74.59 22.3K
10:46 74.58 74.63 74.48 74.50 15.0K
10:47 74.43 74.51 74.43 74.51 3.2K
10:48 74.51 74.61 74.51 74.52 5.8K
10:49 74.55 74.55 74.49 74.49 2.7K
10:50 74.51 74.58 74.51 74.56 6.5K
10:51 74.54 74.54 74.46 74.46 5.5K
10:52 74.47 74.47 74.42 74.42 5.6K
10:53 74.40 74.52 74.40 74.43 6.0K
10:54 74.44 74.44 74.42 74.42 3.3K
10:55 74.43 74.47 74.43 74.47 2.6K
10:56 74.50 74.50 74.46 74.48 2.8K
10:57 74.44 74.73 74.44 74.62 76.2K
10:58 74.62 74.70 74.58 74.70 18.2K
10:59 74.70 74.80 74.67 74.76 35.6K
11:00 74.72 74.82 74.72 74.78 6.3K
11:01 74.82 74.93 74.82 74.88 21.9K
11:02 74.90 74.92 74.87 74.87 6.9K
11:03 74.82 74.94 74.80 74.94 21.0K
11:04 75.03 75.09 74.93 75.05 17.1K
11:05 75.09 75.09 74.95 74.97 18.7K
11:06 75.01 75.09 74.95 75.07 7.2K
11:07 75.06 75.25 75.06 75.25 7.4K
11:08 75.17 75.24 75.14 75.17 6.6K
11:09 75.17 75.17 75.08 75.08 7.4K
11:10 75.06 75.17 75.06 75.14 4.4K
11:11 75.13 75.23 75.13 75.20 5.2K
11:12 75.24 75.30 75.24 75.27 2.3K
11:13 75.23 75.27 75.16 75.17 3.0K
11:14 75.18 75.28 75.18 75.24 60.4K
11:15 75.22 75.24 75.15 75.18 15.4K
11:16 75.14 75.14 75.00 75.11 50.2K
11:17 75.10 75.19 75.06 75.19 11.1K
11:18 75.18 75.29 75.14 75.25 17.8K
11:19 75.25 75.40 75.21 75.39 20.7K
11:20 75.38 75.48 75.35 75.46 44.7K
11:21 75.49 75.50 75.43 75.43 33.6K
11:22 75.46 75.66 75.46 75.65 48.9K
11:23 75.66 75.94 75.63 75.89 60.6K
11:24 75.86 75.86 75.77 75.78 32.7K
11:25 75.81 75.85 75.67 75.68 35.7K
11:26 75.70 75.81 75.70 75.80 20.5K
11:27 75.82 75.93 75.82 75.93 19.9K
11:28 75.90 75.93 75.67 75.74 8.6K
11:29 75.60 75.67 75.60 75.65 9.8K
11:30 75.63 75.87 75.62 75.85 16.2K
11:31 75.81 76.06 75.74 76.06 113.6K
11:32 76.09 76.13 75.94 76.13 21.0K
11:33 76.09 76.15 76.02 76.02 10.4K
11:34 76.03 76.06 75.94 76.03 8.0K
11:35 75.99 76.00 75.97 76.00 6.3K
11:36 76.01 76.14 75.98 76.09 7.3K
11:37 76.16 76.16 75.99 76.00 11.9K
11:38 76.04 76.10 75.90 75.90 9.7K
11:39 75.89 75.89 75.76 75.85 15.0K
11:40 75.83 76.12 75.83 76.12 12.8K
11:41 76.07 76.10 75.98 76.07 6.5K
11:42 76.04 76.11 76.02 76.11 6.4K
11:43 76.08 76.15 76.07 76.11 7.8K
11:44 76.11 76.15 76.11 76.11 7.6K
11:45 76.12 76.18 75.91 75.94 18.6K
11:46 75.93 75.93 75.81 75.84 6.4K
11:47 75.82 75.82 75.59 75.67 11.5K
11:48 75.67 75.67 75.62 75.62 4.9K
11:49 75.60 75.66 75.54 75.66 7.8K
11:50 75.64 75.65 75.58 75.60 5.4K
11:51 75.61 75.61 75.54 75.55 4.8K
11:52 75.54 75.75 75.54 75.75 6.1K
11:53 75.75 75.75 75.57 75.59 9.1K
11:54 75.61 75.63 75.57 75.60 6.0K
11:55 75.60 75.60 75.51 75.58 7.0K
11:56 75.56 75.61 75.53 75.59 6.8K
11:57 75.62 75.75 75.62 75.75 2.7K
11:58 75.77 75.88 75.77 75.88 8.8K
11:59 75.92 75.98 75.90 75.98 10.2K
12:00 75.99 76.07 75.93 76.06 5.8K
12:01 76.07 76.07 75.95 75.96 10.7K
12:02 75.97 76.00 75.94 75.94 14.0K
12:03 75.91 75.99 75.91 75.99 1.7K
12:04 76.06 76.16 76.06 76.14 7.7K
12:05 76.13 76.23 76.13 76.18 10.5K
12:06 76.18 76.34 76.18 76.34 14.9K
12:07 76.33 76.33 76.16 76.16 10.6K
12:08 76.14 76.14 75.92 75.92 12.9K
12:09 75.95 75.95 75.75 75.81 12.5K
12:10 75.90 75.93 75.90 75.93 2.4K
12:11 75.83 75.92 75.83 75.92 2.4K
12:12 75.97 76.02 75.97 76.02 3.1K
12:13 75.98 76.02 75.98 75.98 2.1K
12:14 76.00 76.04 75.89 75.89 9.3K
12:15 75.88 75.88 75.88 75.88 3.0K
12:16 75.93 75.93 75.88 75.90 1.7K
12:17 75.93 75.97 75.90 75.90 6.5K
12:18 75.76 75.91 75.76 75.84 4.4K
12:19 75.81 75.87 75.81 75.83 1.9K
12:20 75.85 75.86 75.81 75.84 4.5K
12:21 75.85 75.99 75.85 75.98 12.3K
12:22 75.99 76.00 75.95 76.00 1.4K
12:23 76.00 76.00 75.74 75.76 14.5K
12:24 75.75 75.76 75.68 75.68 7.5K
12:25 75.66 75.74 75.66 75.74 10.7K
12:26 75.63 75.68 75.63 75.68 2.9K
12:27 75.63 75.63 75.63 75.63 3.0K
12:28 75.64 75.69 75.64 75.69 1.6K
12:29 75.67 75.72 75.65 75.65 6.4K
12:30 75.64 75.71 75.64 75.66 3.2K
12:31 75.65 75.73 75.65 75.70 4.0K
12:32 75.69 75.72 75.62 75.65 4.8K
12:33 75.66 75.66 75.50 75.55 15.1K
12:34 75.59 75.59 75.50 75.50 1.7K
12:35 75.55 75.55 75.34 75.34 26.8K
12:36 75.36 75.36 75.30 75.30 18.1K
12:37 75.36 75.36 75.30 75.30 7.1K
12:38 75.30 75.34 75.17 75.24 43.2K
12:39 75.15 75.19 75.13 75.14 6.0K
12:40 75.09 75.15 75.03 75.03 17.5K
12:41 75.04 75.11 75.03 75.08 11.4K
12:42 75.05 75.08 75.03 75.06 4.1K
12:43 75.03 75.24 75.03 75.20 21.0K
12:44 75.21 75.35 75.21 75.22 22.9K
12:45 75.17 75.27 75.17 75.22 3.9K
12:46 75.25 75.32 75.22 75.30 7.2K
12:47 75.30 75.30 75.16 75.16 12.2K
12:48 75.20 75.20 75.11 75.15 4.7K
12:49 75.10 75.10 74.90 74.95 17.6K
12:50 74.96 75.01 74.93 75.01 2.1K
12:51 75.01 75.09 75.01 75.05 3.5K
12:52 75.03 75.03 74.92 74.92 5.2K
12:53 74.97 74.97 74.95 74.95 2.1K
12:54 74.96 74.98 74.96 74.97 5.6K
12:55 74.96 74.97 74.91 74.94 3.9K
12:56 74.90 74.92 74.84 74.84 5.0K
12:57 74.80 74.80 74.77 74.80 4.6K
12:58 74.80 74.83 74.76 74.81 4.4K
12:59 74.79 74.82 74.79 74.81 7.7K
13:00 74.86 74.86 74.78 74.78 4.2K
13:01 74.76 74.76 74.72 74.72 4.4K
13:02 74.77 74.77 74.68 74.75 6.3K
13:03 74.75 74.75 74.75 74.75 9.0K
13:04 74.71 74.71 74.71 74.71 2.3K
13:05 74.68 74.68 74.56 74.62 6.3K
13:06 74.61 74.61 74.55 74.57 10.3K
13:07 74.60 74.65 74.53 74.57 4.5K
13:08 74.66 74.69 74.58 74.69 2.2K
13:09 74.65 74.66 74.60 74.64 4.2K
13:10 74.63 74.63 74.55 74.55 5.5K
13:11 74.52 74.56 74.52 74.56 7.0K
13:12 74.56 74.58 74.53 74.58 7.6K
13:13 74.52 74.56 74.52 74.56 1.9K
13:14 74.55 74.58 74.51 74.52 6.7K
13:15 74.52 74.59 74.52 74.59 20.7K
13:16 74.58 74.61 74.52 74.54 5.8K
13:17 74.54 74.54 74.50 74.50 1.6K
13:18 74.54 74.62 74.54 74.62 1.8K
13:19 74.63 74.66 74.63 74.63 5.5K
13:20 74.54 74.63 74.54 74.58 2.9K
13:21 74.59 74.59 74.53 74.59 3.2K
13:22 74.54 74.61 74.54 74.57 1.3K
13:23 74.57 74.57 74.54 74.54 3.8K
13:24 74.56 74.56 74.50 74.50 3.4K
13:25 74.48 74.48 74.43 74.43 13.5K
13:26 74.50 74.50 74.37 74.37 9.7K
13:28 74.33 74.36 74.33 74.36 2.0K
13:29 74.35 74.35 74.31 74.31 2.1K
13:30 74.25 74.25 74.22 74.25 11.3K
13:31 74.30 74.31 74.24 74.30 2.3K
13:32 74.30 74.35 74.30 74.34 8.1K
13:33 74.33 74.36 74.30 74.36 3.6K
13:34 74.35 74.42 74.35 74.42 4.0K
13:35 74.42 74.53 74.42 74.49 6.1K
13:36 74.50 74.56 74.48 74.52 12.0K
13:37 74.55 74.65 74.52 74.58 25.5K
13:38 74.61 74.61 74.59 74.59 1.4K
13:39 74.59 74.59 74.58 74.58 2.5K
13:40 74.60 74.72 74.54 74.64 3.0K
13:41 74.72 74.84 74.69 74.69 2.4K
13:42 74.77 74.78 74.70 74.70 4.2K
13:43 74.73 74.75 74.65 74.65 7.3K
13:44 74.65 74.65 74.60 74.65 6.2K
13:45 74.65 74.79 74.65 74.79 4.8K
13:46 74.72 74.72 74.58 74.58 5.2K
13:47 74.64 74.64 74.57 74.63 4.4K
13:48 74.62 74.62 74.56 74.57 1.7K
13:49 74.51 74.54 74.43 74.44 3.3K
13:50 74.44 74.51 74.44 74.44 4.4K
13:51 74.42 74.46 74.33 74.43 6.9K
13:52 74.43 74.51 74.43 74.44 1.6K
13:53 74.45 74.50 74.45 74.49 1.2K
13:54 74.50 74.50 74.50 74.50 1.5K
13:55 74.57 74.62 74.57 74.62 1.3K
13:56 74.61 74.63 74.61 74.61 10.3K
13:57 74.67 74.67 74.62 74.67 1.1K
13:58 74.63 74.63 74.56 74.56 6.1K
13:59 74.63 74.63 74.47 74.50 6.8K
14:00 74.45 74.50 74.31 74.31 6.6K
14:01 74.34 74.41 74.34 74.41 1.1K
14:02 74.30 74.37 74.27 74.37 5.9K
14:03 74.31 74.36 74.31 74.35 1.8K
14:04 74.31 74.36 74.26 74.31 1.3K
14:05 74.46 74.50 74.40 74.50 4.8K
14:06 74.40 74.47 74.40 74.47 4.0K
14:07 74.49 74.50 74.48 74.50 1.9K
14:08 74.49 74.52 74.49 74.51 2.4K
14:09 74.51 74.54 74.51 74.54 1.9K
14:10 74.51 74.51 74.51 74.51 0.3K
14:11 74.51 74.51 74.50 74.50 2.4K
14:12 74.52 74.57 74.46 74.57 28.9K
14:13 74.61 74.70 74.61 74.64 2.0K
14:14 74.65 74.65 74.59 74.59 7.1K
14:15 74.57 74.60 74.53 74.53 9.2K
14:16 74.63 74.63 74.52 74.58 3.0K
14:17 74.57 74.64 74.52 74.57 2.6K
14:18 74.61 74.61 74.45 74.45 21.1K
14:19 74.45 74.47 74.45 74.45 3.0K
14:20 74.40 74.46 74.40 74.42 2.3K
14:21 74.40 74.46 74.40 74.46 2.6K
14:22 74.46 74.46 74.40 74.40 1.3K
14:23 74.49 74.57 74.49 74.57 2.1K
14:24 74.51 74.60 74.51 74.60 2.9K
14:25 74.56 74.57 74.49 74.49 5.5K
14:26 74.51 74.54 74.48 74.50 5.9K
14:27 74.46 74.48 74.45 74.45 3.0K
14:28 74.50 74.50 74.44 74.44 2.7K
14:29 74.49 74.52 74.48 74.52 4.4K
14:30 74.51 74.52 74.46 74.46 7.8K
14:32 74.58 74.61 74.56 74.61 2.4K
14:33 74.61 74.61 74.58 74.58 4.5K
14:34 74.64 74.73 74.62 74.73 3.1K
14:35 74.76 74.78 74.71 74.74 4.1K
14:36 74.74 74.74 74.64 74.64 9.0K
14:37 74.66 74.66 74.59 74.59 4.6K
14:38 74.70 74.70 74.64 74.64 1.1K
14:39 74.64 74.64 74.64 74.64 0.5K
14:40 74.64 74.64 74.59 74.61 4.2K
14:41 74.58 74.58 74.55 74.58 3.1K
14:42 74.56 74.71 74.52 74.71 21.6K
14:43 74.70 74.81 74.70 74.73 19.9K
14:44 74.72 74.77 74.70 74.70 6.2K
14:45 74.84 74.84 74.79 74.79 10.7K
14:46 74.84 74.86 74.82 74.86 2.6K
14:47 74.86 74.86 74.80 74.82 3.3K
14:48 74.82 74.84 74.79 74.84 3.7K
14:49 74.86 74.91 74.86 74.86 6.0K
14:50 74.86 74.91 74.85 74.91 1.2K
14:51 74.85 74.92 74.85 74.91 4.2K
14:52 74.92 74.93 74.89 74.91 2.1K
14:53 74.86 74.95 74.86 74.95 6.1K
14:54 74.98 74.98 74.97 74.98 2.3K
14:55 74.96 74.99 74.96 74.99 0.7K
14:56 74.96 75.02 74.96 75.01 4.7K
14:57 74.95 75.03 74.93 75.03 5.0K
14:58 74.98 74.99 74.97 74.99 1.9K
14:59 74.99 75.02 74.94 75.02 3.6K
15:00 75.00 75.03 74.99 75.00 2.4K
15:01 75.00 75.00 74.94 74.94 5.7K
15:02 74.95 74.96 74.95 74.96 3.3K
15:03 74.95 74.97 74.84 74.84 14.1K
15:04 74.84 74.92 74.82 74.92 5.2K
15:05 74.89 74.89 74.87 74.88 5.3K
15:06 74.93 75.04 74.92 75.04 10.4K
15:07 75.01 75.04 75.01 75.04 3.7K
15:08 75.04 75.04 74.97 75.00 5.6K
15:09 74.99 75.03 74.99 75.03 2.6K
15:10 75.04 75.08 75.03 75.03 7.6K
15:11 75.09 75.16 75.06 75.16 21.7K
15:12 75.17 75.18 75.07 75.11 7.5K
15:13 75.12 75.12 75.03 75.03 11.0K
15:14 75.01 75.02 75.00 75.00 1.8K
15:15 75.01 75.09 75.01 75.09 4.2K
15:16 75.07 75.07 75.06 75.07 3.4K
15:17 75.07 75.09 75.07 75.07 3.9K
15:18 75.07 75.07 75.05 75.05 7.8K
15:19 75.05 75.07 75.03 75.07 2.6K
15:20 75.05 75.16 75.05 75.16 4.8K
15:21 75.16 75.20 75.13 75.13 4.9K
15:22 75.13 75.14 75.11 75.14 7.3K
15:23 75.11 75.11 75.10 75.11 1.7K
15:24 75.11 75.15 75.11 75.15 4.5K
15:25 75.15 75.18 75.13 75.16 7.6K
15:26 75.17 75.19 75.12 75.12 7.6K
15:27 75.13 75.15 75.12 75.12 4.2K
15:28 75.14 75.14 75.11 75.11 4.2K
15:29 75.11 75.26 75.10 75.26 28.1K
15:30 75.26 75.29 75.23 75.23 17.2K
15:31 75.20 75.20 75.12 75.13 9.1K
15:32 75.14 75.18 75.14 75.17 7.3K
15:33 75.20 75.22 75.19 75.21 7.1K
15:34 75.18 75.18 75.14 75.18 4.8K
15:35 75.22 75.26 75.21 75.24 8.9K
15:36 75.23 75.24 75.15 75.15 9.6K
15:37 75.20 75.26 75.20 75.23 12.6K
15:38 75.24 75.24 75.13 75.13 18.2K
15:39 75.13 75.17 75.05 75.06 6.4K
15:40 75.06 75.09 75.02 75.02 7.4K
15:41 75.01 75.01 74.98 74.99 16.1K
15:42 74.96 74.97 74.95 74.97 5.5K
15:43 74.96 75.00 74.96 74.99 7.6K
15:44 74.98 74.98 74.95 74.96 12.0K
15:45 74.96 74.98 74.91 74.91 13.7K
15:46 74.90 74.91 74.84 74.90 15.3K
15:47 74.91 75.00 74.91 74.97 8.7K
15:48 75.01 75.09 75.01 75.08 16.9K
15:49 75.08 75.08 74.97 74.97 23.3K
15:50 74.97 75.03 74.97 75.02 19.8K
15:51 75.00 75.00 74.92 74.93 32.0K
15:52 74.92 74.97 74.92 74.96 13.7K
15:53 74.96 74.97 74.95 74.95 26.5K
15:54 74.94 74.95 74.83 74.86 17.9K
15:55 74.80 74.92 74.78 74.92 56.4K
15:56 74.94 74.94 74.85 74.85 28.3K
15:57 74.86 74.88 74.75 74.77 47.7K
15:58 74.77 74.77 74.70 74.73 46.2K
15:59 74.75 74.77 74.67 74.71 342.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available