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 74.60 74.60 74.47 74.52 55.8K
09:31 74.55 74.67 74.45 74.62 14.1K
09:32 74.78 74.78 74.25 74.25 27.9K
09:33 74.23 74.23 73.51 73.58 20.1K
09:34 73.44 73.60 73.44 73.54 16.7K
09:35 73.59 74.46 73.55 74.46 21.3K
09:36 73.78 73.78 73.40 73.56 19.3K
09:37 73.52 73.69 73.51 73.69 7.0K
09:38 73.73 74.29 73.73 73.90 8.3K
09:39 73.99 74.06 73.92 73.92 5.2K
09:40 73.94 74.00 73.89 74.00 6.7K
09:41 74.04 74.20 74.02 74.02 4.9K
09:42 74.01 74.17 73.94 74.00 5.3K
09:43 74.08 74.08 73.98 74.08 4.2K
09:44 74.08 74.10 74.02 74.03 4.4K
09:45 74.19 74.26 74.19 74.22 7.2K
09:46 74.26 74.35 74.23 74.35 2.7K
09:47 74.35 74.40 74.29 74.30 13.0K
09:48 74.33 74.33 74.23 74.23 7.5K
09:49 74.24 74.44 74.24 74.44 10.6K
09:50 74.40 74.48 74.38 74.44 7.6K
09:51 74.52 74.52 74.43 74.52 2.2K
09:52 74.54 74.65 74.46 74.65 4.4K
09:53 74.64 74.75 74.57 74.75 6.3K
09:54 74.66 74.66 74.39 74.39 4.2K
09:55 74.45 74.50 74.44 74.44 2.2K
09:56 74.40 74.44 74.35 74.35 6.4K
09:57 74.35 74.50 74.35 74.39 3.7K
09:58 74.36 74.36 74.36 74.36 0.7K
09:59 74.42 74.46 74.31 74.31 1.2K
10:00 74.41 74.53 74.31 74.53 3.0K
10:01 74.21 74.21 74.15 74.15 3.6K
10:02 74.26 74.32 74.26 74.32 1.0K
10:03 74.44 74.47 74.36 74.47 1.9K
10:04 74.49 74.60 74.49 74.60 3.6K
10:05 74.53 74.53 74.41 74.41 2.9K
10:06 74.48 74.63 74.48 74.63 2.4K
10:07 74.52 74.52 74.41 74.43 7.0K
10:08 74.47 74.53 74.42 74.49 4.9K
10:09 74.45 74.50 74.45 74.45 3.8K
10:10 74.44 74.44 74.15 74.22 8.8K
10:11 74.21 74.21 74.18 74.18 4.5K
10:12 74.23 74.23 74.23 74.23 1.4K
10:13 74.19 74.26 74.11 74.17 2.2K
10:14 74.15 74.29 74.15 74.29 8.0K
10:15 74.21 74.29 74.21 74.25 1.3K
10:16 74.24 74.29 74.24 74.28 4.8K
10:17 74.33 74.33 74.18 74.18 1.8K
10:18 74.26 74.26 74.26 74.26 1.3K
10:19 74.19 74.26 74.19 74.26 4.4K
10:20 74.24 74.40 74.24 74.40 2.8K
10:21 74.35 74.48 74.35 74.46 5.2K
10:22 74.39 74.47 74.39 74.47 4.3K
10:23 74.45 74.45 74.31 74.32 5.5K
10:24 74.48 74.49 74.38 74.47 10.0K
10:25 74.47 74.47 74.34 74.34 11.3K
10:26 74.40 74.46 74.40 74.46 0.8K
10:27 74.47 74.49 74.38 74.49 2.6K
10:28 74.44 74.46 74.33 74.33 9.8K
10:29 74.32 74.32 74.27 74.27 8.6K
10:30 74.39 74.49 74.32 74.39 2.3K
10:31 74.41 74.51 74.33 74.33 4.6K
10:32 74.42 74.51 74.41 74.51 2.7K
10:33 74.47 74.52 74.42 74.52 4.9K
10:34 74.49 74.53 74.49 74.53 4.7K
10:35 74.55 74.57 74.55 74.57 1.0K
10:36 74.52 74.54 74.48 74.49 4.4K
10:37 74.45 74.45 74.45 74.45 1.5K
10:38 74.43 74.54 74.39 74.54 8.5K
10:39 74.52 74.53 74.46 74.53 1.2K
10:40 74.45 74.54 74.42 74.54 1.9K
10:41 74.35 74.52 74.35 74.52 1.7K
10:42 74.35 74.44 74.34 74.34 1.4K
10:43 74.55 74.55 74.43 74.43 38.5K
10:44 74.43 74.43 74.26 74.27 11.9K
10:45 74.29 74.40 74.29 74.37 4.7K
10:46 74.35 74.35 74.29 74.32 5.6K
10:47 74.28 74.31 74.22 74.31 7.2K
10:48 74.40 74.40 74.34 74.33 5.0K
10:49 74.27 74.40 74.27 74.40 1.5K
10:50 74.30 74.34 74.30 74.34 1.2K
10:51 74.44 74.45 74.41 74.41 3.4K
10:52 74.47 74.47 74.42 74.42 1.1K
10:53 74.43 74.48 74.38 74.38 1.5K
10:54 74.39 74.44 74.39 74.43 2.9K
10:55 74.44 74.53 74.44 74.53 8.3K
10:56 74.47 74.53 74.47 74.49 0.8K
10:57 74.53 74.60 74.51 74.57 1.5K
10:58 74.59 74.59 74.56 74.57 3.8K
10:59 74.57 74.64 74.57 74.64 4.9K
11:00 74.64 74.64 74.60 74.62 2.5K
11:01 74.65 74.71 74.65 74.71 3.7K
11:02 74.71 74.74 74.66 74.66 2.3K
11:03 74.65 74.65 74.56 74.56 6.9K
11:04 74.60 74.60 74.50 74.58 3.2K
11:05 74.59 74.60 74.52 74.60 2.0K
11:06 74.60 74.60 74.50 74.55 2.0K
11:07 74.50 74.52 74.49 74.52 3.0K
11:08 74.50 74.50 74.49 74.49 0.6K
11:09 74.49 74.49 74.49 74.49 0.4K
11:10 74.53 74.57 74.48 74.57 3.8K
11:11 74.51 74.54 74.51 74.53 3.1K
11:12 74.73 74.81 74.67 74.81 5.4K
11:13 74.78 74.90 74.78 74.90 2.5K
11:14 74.86 74.86 74.79 74.79 2.4K
11:15 74.91 74.99 74.91 74.96 13.0K
11:16 75.11 75.11 74.92 74.99 4.7K
11:17 74.91 74.95 74.91 74.91 2.5K
11:18 74.95 74.95 74.95 74.95 0.8K
11:19 74.94 74.94 74.92 74.92 2.2K
11:20 74.86 74.91 74.86 74.86 1.2K
11:21 74.90 74.90 74.90 74.90 0.7K
11:22 74.87 74.87 74.84 74.84 1.6K
11:23 74.91 75.10 74.86 75.10 13.3K
11:24 75.13 75.13 75.05 75.12 2.9K
11:25 75.11 75.25 75.11 75.22 6.3K
11:26 75.27 75.31 75.17 75.25 26.2K
11:27 75.18 75.30 75.18 75.25 5.6K
11:28 75.31 75.31 75.10 75.10 12.2K
11:29 75.14 75.14 75.14 75.14 2.9K
11:30 75.15 75.17 75.09 75.14 1.7K
11:31 75.09 75.15 75.09 75.10 2.1K
11:32 75.01 75.01 75.01 75.01 2.3K
11:33 75.08 75.16 75.08 75.15 10.3K
11:34 75.11 75.14 75.11 75.14 0.6K
11:35 75.11 75.18 75.11 75.18 4.6K
11:36 75.21 75.21 75.17 75.17 11.8K
11:37 75.22 75.29 75.10 75.11 22.9K
11:38 75.13 75.13 75.05 75.10 3.4K
11:39 75.11 75.15 75.08 75.15 2.8K
11:40 75.15 75.15 74.98 74.98 4.9K
11:41 74.99 75.01 74.99 75.01 0.7K
11:42 75.00 75.00 74.95 74.95 3.6K
11:43 75.07 75.07 74.94 74.94 1.6K
11:44 75.02 75.02 74.99 75.02 2.9K
11:45 75.09 75.09 75.01 75.04 4.5K
11:46 75.07 75.07 74.97 74.99 4.1K
11:47 75.01 75.08 75.01 75.08 9.0K
11:48 75.07 75.11 75.07 75.07 2.8K
11:49 75.07 75.11 75.07 75.11 0.8K
11:50 75.10 75.10 75.07 75.07 0.8K
11:51 75.11 75.15 75.11 75.15 5.2K
11:52 75.18 75.23 75.18 75.20 2.4K
11:53 75.18 75.26 75.16 75.20 3.0K
11:54 75.21 75.25 75.21 75.25 1.4K
11:55 75.18 75.21 75.10 75.20 3.7K
11:56 75.20 75.20 75.08 75.14 2.3K
11:57 75.08 75.08 75.03 75.03 2.0K
11:58 75.00 75.00 74.92 74.92 2.6K
11:59 74.88 74.98 74.81 74.82 8.6K
12:00 74.85 74.85 74.73 74.73 5.8K
12:01 74.81 74.81 74.67 74.75 3.9K
12:02 74.79 74.79 74.79 74.79 1.5K
12:03 74.76 74.88 74.76 74.88 3.6K
12:04 74.89 74.90 74.88 74.90 1.6K
12:05 74.83 74.89 74.83 74.85 4.0K
12:06 74.83 74.83 74.83 74.83 0.2K
12:07 74.88 74.88 74.88 74.88 1.7K
12:08 74.84 74.87 74.80 74.87 6.0K
12:09 74.87 74.89 74.85 74.89 0.9K
12:10 74.86 74.86 74.79 74.79 4.0K
12:11 74.77 74.81 74.77 74.77 1.1K
12:12 74.81 74.81 74.80 74.80 0.6K
12:13 74.77 74.77 74.77 74.77 3.2K
12:14 74.84 74.84 74.78 74.79 1.7K
12:15 74.81 74.81 74.81 74.81 0.5K
12:16 74.80 74.84 74.80 74.84 3.7K
12:17 74.84 74.84 74.78 74.81 2.8K
12:18 74.82 74.82 74.82 74.82 1.0K
12:19 74.79 74.79 74.78 74.78 4.8K
12:20 74.77 74.82 74.77 74.82 1.6K
12:21 74.78 74.78 74.76 74.76 1.4K
12:22 74.76 74.79 74.70 74.70 2.8K
12:23 74.73 74.75 74.72 74.75 4.3K
12:24 74.78 74.78 74.72 74.78 3.0K
12:25 74.78 74.92 74.78 74.92 4.6K
12:26 74.91 74.92 74.90 74.90 1.6K
12:27 74.90 74.90 74.85 74.89 2.1K
12:28 74.93 74.97 74.90 74.94 8.7K
12:29 74.85 74.85 74.85 74.85 1.2K
12:30 74.89 74.89 74.73 74.83 4.6K
12:31 74.94 74.94 74.94 74.94 0.2K
12:32 74.98 74.98 74.94 74.96 2.6K
12:33 74.97 74.97 74.97 74.97 0.2K
12:34 74.97 74.97 74.97 74.97 1.6K
12:35 75.03 75.05 75.03 75.04 1.7K
12:36 75.05 75.06 74.96 74.96 6.4K
12:37 75.02 75.02 74.97 74.97 0.7K
12:38 75.03 75.03 74.95 75.01 9.1K
12:39 75.01 75.02 75.01 75.02 1.6K
12:41 75.06 75.07 75.04 75.04 2.8K
12:42 75.12 75.12 75.09 75.09 1.1K
12:43 75.13 75.30 75.13 75.30 13.4K
12:44 75.30 75.30 75.27 75.28 2.6K
12:45 75.27 75.34 75.27 75.27 2.1K
12:46 75.25 75.26 75.25 75.26 1.4K
12:47 75.27 75.27 75.26 75.27 1.9K
12:48 75.27 75.27 75.25 75.27 1.2K
12:49 75.27 75.29 75.26 75.26 1.7K
12:50 75.24 75.28 75.14 75.17 8.7K
12:51 75.23 75.23 75.16 75.16 0.9K
12:52 75.15 75.22 75.13 75.18 1.7K
12:53 75.13 75.15 75.13 75.15 2.2K
12:54 75.17 75.17 74.86 74.86 6.7K
12:55 74.95 75.07 74.95 75.07 14.7K
12:56 75.03 75.06 75.03 75.06 0.8K
12:57 75.06 75.09 75.02 75.08 6.4K
12:58 75.06 75.06 75.02 75.02 0.7K
12:59 75.01 75.06 74.99 74.99 6.0K
13:00 74.98 75.16 74.98 75.09 15.6K
13:01 75.10 75.34 75.09 75.33 46.9K
13:02 75.32 75.48 75.32 75.48 7.1K
13:03 75.42 75.54 75.42 75.54 6.7K
13:04 75.54 75.54 75.54 75.54 1.3K
13:05 75.48 75.48 75.43 75.48 3.3K
13:06 75.48 75.58 75.48 75.58 15.7K
13:07 75.59 75.59 75.52 75.52 8.5K
13:08 75.49 75.52 75.45 75.50 2.7K
13:09 75.49 75.53 75.49 75.50 31.4K
13:10 75.51 75.51 75.51 75.51 3.7K
13:11 75.51 75.55 75.51 75.55 2.1K
13:12 75.56 75.57 75.54 75.57 2.6K
13:13 75.56 75.57 75.46 75.46 6.5K
13:14 75.49 75.55 75.49 75.55 2.0K
13:15 75.53 75.53 75.52 75.52 2.1K
13:16 75.50 75.55 75.50 75.55 3.9K
13:17 75.51 75.53 75.51 75.53 1.0K
13:18 75.47 75.50 75.47 75.50 4.0K
13:19 75.50 75.50 75.44 75.44 2.0K
13:20 75.46 75.46 75.41 75.41 2.2K
13:21 75.35 75.37 75.30 75.32 5.7K
13:22 75.31 75.33 75.31 75.33 1.2K
13:23 75.28 75.40 75.28 75.33 4.5K
13:24 75.24 75.27 75.19 75.24 4.9K
13:25 75.19 75.22 75.17 75.22 7.1K
13:26 75.23 75.25 75.20 75.20 4.8K
13:27 75.25 75.25 75.17 75.17 2.9K
13:28 75.13 75.14 75.09 75.14 12.8K
13:29 75.16 75.17 75.16 75.16 5.4K
13:30 75.20 75.30 75.20 75.30 3.1K
13:31 75.32 75.32 75.24 75.24 6.7K
13:32 75.20 75.26 75.19 75.26 2.1K
13:33 75.21 75.26 75.12 75.11 1.7K
13:34 75.14 75.26 75.12 75.26 6.5K
13:35 75.26 75.26 75.18 75.20 4.8K
13:36 75.15 75.22 75.15 75.22 2.2K
13:37 75.25 75.31 75.25 75.26 1.3K
13:38 75.27 75.27 75.27 75.27 0.4K
13:39 75.28 75.28 75.26 75.26 2.3K
13:40 75.30 75.30 75.22 75.22 2.4K
13:41 75.23 75.26 75.23 75.26 0.8K
13:42 75.29 75.31 75.24 75.24 4.0K
13:43 75.32 75.32 75.24 75.24 1.3K
13:44 75.22 75.22 75.08 75.08 5.5K
13:45 75.15 75.15 75.05 75.05 3.1K
13:47 75.08 75.08 74.97 75.01 4.5K
13:48 75.01 75.01 74.94 74.95 5.6K
13:49 75.00 75.00 74.89 74.89 1.0K
13:50 75.00 75.00 74.72 74.72 3.6K
13:51 74.85 74.85 74.72 74.81 9.1K
13:52 74.80 74.88 74.80 74.85 13.1K
13:53 74.88 74.91 74.88 74.91 4.0K
13:54 74.89 74.93 74.89 74.93 2.5K
13:55 74.92 74.92 74.86 74.91 1.5K
13:56 74.86 74.97 74.86 74.97 4.5K
13:57 74.96 75.07 74.96 75.07 5.4K
13:58 75.01 75.03 75.01 75.02 6.7K
13:59 74.97 75.02 74.85 74.91 20.3K
14:00 74.96 75.35 74.96 75.29 15.5K
14:01 75.31 75.31 75.23 75.23 9.4K
14:02 75.08 75.08 74.86 74.86 5.7K
14:03 74.97 74.97 74.93 74.93 1.4K
14:04 74.93 74.93 74.73 74.73 5.8K
14:05 74.78 74.84 74.68 74.74 10.2K
14:06 74.79 74.93 74.79 74.93 4.4K
14:07 74.96 75.00 74.85 75.00 4.9K
14:08 75.00 75.04 74.91 74.91 8.5K
14:09 74.91 74.94 74.87 74.94 6.3K
14:10 74.94 74.94 74.87 74.87 0.6K
14:11 74.86 74.98 74.86 74.93 1.6K
14:12 74.93 74.93 74.87 74.87 0.9K
14:13 74.86 74.98 74.84 74.98 3.0K
14:14 74.85 74.94 74.85 74.94 2.8K
14:15 74.98 74.98 74.86 74.86 3.2K
14:16 74.91 74.95 74.91 74.93 1.5K
14:17 74.98 75.05 74.98 75.05 9.6K
14:18 75.08 75.08 75.05 75.05 1.7K
14:19 75.02 75.04 75.02 75.04 2.8K
14:20 75.03 75.03 74.99 74.99 1.6K
14:21 75.04 75.04 74.99 74.99 1.4K
14:22 74.98 75.06 74.98 75.06 6.0K
14:23 75.06 75.06 75.06 75.06 0.5K
14:24 74.93 74.93 74.90 74.90 3.8K
14:25 74.92 75.09 74.92 75.09 5.9K
14:26 75.09 75.10 75.09 75.10 1.7K
14:27 75.05 75.06 75.05 75.06 1.7K
14:28 75.05 75.05 75.05 75.05 0.2K
14:29 75.14 75.15 75.07 75.10 3.9K
14:30 75.16 75.16 75.02 75.02 0.4K
14:31 75.02 75.02 75.02 75.02 1.1K
14:32 75.16 75.16 75.14 75.14 3.7K
14:33 75.23 75.25 75.23 75.24 4.3K
14:34 75.26 75.26 75.24 75.24 4.6K
14:35 75.21 75.21 74.95 74.95 11.6K
14:36 75.00 75.06 75.00 75.06 7.7K
14:37 75.07 75.10 75.06 75.08 2.2K
14:38 75.06 75.28 75.06 75.24 6.3K
14:39 75.28 75.34 75.22 75.22 30.7K
14:40 75.24 75.24 75.16 75.22 2.4K
14:41 75.23 75.32 75.23 75.32 6.7K
14:42 75.31 75.31 75.31 75.31 0.9K
14:43 75.30 75.30 75.30 75.30 0.2K
14:44 75.30 75.30 75.17 75.17 2.9K
14:45 75.17 75.17 75.07 75.07 3.1K
14:46 75.00 75.07 75.00 75.07 3.6K
14:47 75.04 75.12 75.04 75.04 2.3K
14:48 75.10 75.10 74.86 74.92 5.3K
14:49 74.92 74.92 74.86 74.87 3.0K
14:50 74.85 74.85 74.72 74.78 4.0K
14:51 74.78 74.82 74.75 74.78 11.3K
14:52 74.78 74.79 74.74 74.79 3.4K
14:53 74.79 74.85 74.74 74.75 7.5K
14:54 74.61 74.66 74.57 74.65 7.1K
14:55 74.65 74.66 74.57 74.62 23.4K
14:56 74.60 74.60 74.50 74.50 14.0K
14:57 74.43 74.46 74.40 74.40 23.3K
14:58 74.45 74.49 74.30 74.40 16.5K
14:59 74.33 74.43 74.33 74.35 12.7K
15:00 74.27 74.27 74.18 74.26 10.1K
15:01 74.19 74.42 74.19 74.39 18.1K
15:02 74.37 74.50 74.37 74.50 17.1K
15:03 74.50 74.56 74.50 74.56 18.2K
15:04 74.56 74.73 74.54 74.73 10.6K
15:05 74.80 75.00 74.80 74.91 16.9K
15:06 74.91 74.98 74.91 74.92 3.9K
15:07 74.95 74.95 74.85 74.85 4.0K
15:08 74.85 74.85 74.85 74.85 2.0K
15:09 74.81 74.88 74.80 74.80 6.9K
15:10 74.81 74.95 74.71 74.71 5.6K
15:11 74.77 74.91 74.77 74.91 23.8K
15:12 74.90 74.91 74.82 74.82 6.2K
15:13 74.74 74.98 74.72 74.97 6.7K
15:14 74.97 75.06 74.97 75.06 4.6K
15:15 75.13 75.13 74.92 74.98 6.4K
15:16 74.99 74.99 74.87 74.97 2.8K
15:17 74.97 74.97 74.89 74.97 3.3K
15:18 74.86 74.92 74.83 74.92 3.5K
15:19 74.92 74.98 74.90 74.91 2.6K
15:20 74.96 74.97 74.96 74.95 7.9K
15:21 74.98 75.04 74.98 75.04 4.1K
15:22 75.00 75.05 75.00 75.00 3.6K
15:23 75.05 75.09 75.04 75.08 6.2K
15:24 75.04 75.04 75.03 75.03 10.2K
15:25 74.89 74.92 74.86 74.90 9.4K
15:26 74.95 74.95 74.85 74.90 4.1K
15:27 74.86 74.86 74.79 74.79 7.8K
15:28 74.71 74.73 74.59 74.59 8.8K
15:29 74.56 74.65 74.54 74.56 5.5K
15:30 74.56 74.63 74.56 74.60 4.6K
15:31 74.62 74.64 74.57 74.64 7.7K
15:32 74.61 74.66 74.61 74.66 6.3K
15:33 74.66 74.72 74.66 74.72 8.3K
15:34 74.73 74.73 74.69 74.71 4.8K
15:35 74.71 74.74 74.68 74.74 9.0K
15:36 74.79 74.83 74.71 74.71 4.5K
15:37 74.73 74.75 74.69 74.72 7.6K
15:38 74.72 74.72 74.62 74.65 6.2K
15:39 74.65 74.72 74.65 74.71 8.0K
15:40 74.70 74.73 74.67 74.70 1.8K
15:41 74.71 74.74 74.69 74.71 8.7K
15:42 74.69 74.76 74.66 74.76 12.4K
15:43 74.75 74.83 74.75 74.83 11.3K
15:44 74.82 74.83 74.80 74.83 9.4K
15:45 74.84 74.84 74.81 74.84 9.1K
15:46 74.83 74.84 74.71 74.75 9.0K
15:47 74.75 74.80 74.75 74.77 4.6K
15:48 74.77 74.80 74.55 74.56 13.6K
15:49 74.51 74.59 74.51 74.51 13.6K
15:50 74.50 74.50 74.35 74.37 12.4K
15:51 74.38 74.38 74.27 74.32 17.3K
15:52 74.33 74.36 74.26 74.29 23.1K
15:53 74.27 74.34 74.27 74.31 17.1K
15:54 74.27 74.31 74.17 74.17 25.2K
15:55 74.24 74.36 74.22 74.29 43.1K
15:56 74.35 74.49 74.30 74.49 45.8K
15:57 74.49 74.50 74.42 74.46 49.5K
15:58 74.46 74.49 74.39 74.49 63.1K
15:59 74.50 74.50 74.39 74.45 538.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available