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 74.85 74.91 74.75 74.77 124.6K
09:31 74.72 74.90 74.65 74.65 4.5K
09:32 74.74 74.75 74.22 74.22 20.8K
09:33 74.28 74.40 73.96 74.02 90.8K
09:34 74.51 74.51 74.00 74.12 4.7K
09:35 74.07 74.10 73.85 73.99 16.5K
09:36 74.03 74.22 74.03 74.16 10.4K
09:37 74.21 74.49 74.11 74.26 13.3K
09:38 74.20 74.40 74.13 74.40 5.5K
09:39 74.33 74.50 74.33 74.48 6.3K
09:40 74.47 74.53 74.40 74.40 8.5K
09:41 74.41 74.43 74.25 74.25 17.3K
09:42 74.38 74.38 74.25 74.36 4.3K
09:43 74.45 74.45 74.35 74.40 7.3K
09:44 74.38 74.48 74.38 74.47 7.4K
09:45 74.51 74.66 74.45 74.46 11.7K
09:46 74.40 74.50 74.20 74.20 10.1K
09:47 74.06 74.28 73.94 73.96 7.2K
09:48 74.00 74.11 73.96 74.03 6.8K
09:49 74.00 74.20 74.00 74.20 2.6K
09:50 74.13 74.36 74.13 74.36 3.9K
09:51 74.23 74.47 74.23 74.40 38.5K
09:52 74.35 74.73 74.35 74.65 11.3K
09:53 74.72 74.72 74.54 74.71 30.6K
09:54 74.60 74.62 74.52 74.52 7.0K
09:55 74.52 74.52 74.42 74.52 7.7K
09:56 74.51 74.60 74.41 74.41 12.4K
09:57 74.41 74.65 74.41 74.65 4.8K
09:58 74.63 74.75 74.63 74.63 5.2K
09:59 74.63 74.74 74.57 74.57 1.9K
10:00 74.59 74.75 74.59 74.69 14.9K
10:01 74.86 75.06 74.85 74.90 30.0K
10:02 74.88 75.00 74.88 74.89 7.9K
10:03 74.89 74.89 74.67 74.68 5.8K
10:04 74.65 74.67 74.64 74.65 7.4K
10:05 74.61 74.65 74.54 74.54 3.4K
10:06 74.47 74.47 74.36 74.42 7.3K
10:07 74.37 74.37 74.22 74.28 6.8K
10:08 74.37 74.42 74.37 74.37 8.4K
10:09 74.44 74.54 74.31 74.31 6.7K
10:10 74.29 74.29 74.13 74.22 34.2K
10:11 74.24 74.24 73.94 73.94 11.7K
10:12 74.16 74.16 74.09 74.10 9.0K
10:13 74.10 74.23 74.10 74.21 15.0K
10:14 74.21 74.27 74.21 74.25 11.4K
10:15 74.25 74.42 74.25 74.42 27.6K
10:16 74.44 74.50 74.39 74.45 13.4K
10:17 74.44 74.49 74.43 74.49 5.1K
10:18 74.50 74.56 74.45 74.45 27.3K
10:19 74.51 74.68 74.50 74.59 44.1K
10:20 74.67 74.74 74.63 74.63 40.2K
10:21 74.62 74.63 74.46 74.55 8.3K
10:22 74.52 74.57 74.46 74.56 6.9K
10:23 74.53 74.53 74.52 74.52 6.7K
10:24 74.52 74.52 74.33 74.35 7.9K
10:25 74.35 74.41 74.32 74.32 25.5K
10:26 74.32 74.40 74.29 74.36 2.9K
10:27 74.41 74.50 74.41 74.49 6.7K
10:28 74.62 74.86 74.62 74.82 10.5K
10:29 74.82 74.89 74.82 74.88 9.8K
10:30 74.88 74.90 74.75 74.75 9.1K
10:31 74.80 74.96 74.70 74.95 7.3K
10:32 75.03 75.03 74.89 74.92 23.5K
10:33 74.89 74.90 74.77 74.85 4.2K
10:34 74.86 74.93 74.79 74.83 4.3K
10:35 74.85 74.96 74.85 74.96 11.8K
10:36 74.96 74.97 74.92 74.97 3.9K
10:37 74.96 75.00 74.93 74.97 16.4K
10:38 75.00 75.10 74.97 75.07 41.8K
10:39 75.14 75.16 75.08 75.16 12.5K
10:40 75.12 75.21 75.09 75.08 19.1K
10:41 74.97 75.05 74.90 74.93 13.5K
10:42 74.86 74.86 74.74 74.78 7.5K
10:43 74.78 74.88 74.74 74.87 4.9K
10:44 74.87 74.95 74.76 74.82 3.8K
10:45 74.98 74.98 74.89 74.89 1.7K
10:46 74.89 75.08 74.89 75.01 11.1K
10:47 75.01 75.09 74.96 75.00 4.3K
10:48 75.05 75.05 75.01 75.03 3.4K
10:49 75.05 75.16 75.03 75.08 17.5K
10:50 75.08 75.08 75.02 75.02 7.1K
10:51 74.95 74.95 74.86 74.94 7.8K
10:52 75.03 75.06 74.94 75.05 8.7K
10:53 75.09 75.11 75.00 75.00 9.2K
10:54 75.06 75.06 74.92 74.92 3.3K
10:55 74.91 74.98 74.85 74.98 5.2K
10:56 74.95 75.17 74.95 75.17 7.5K
10:57 75.11 75.23 75.11 75.21 9.5K
10:58 75.23 75.34 75.21 75.30 12.8K
10:59 75.26 75.27 75.20 75.27 12.5K
11:00 75.25 75.25 75.23 75.24 13.0K
11:01 75.19 75.24 75.18 75.18 15.5K
11:02 75.23 75.25 74.96 74.96 14.5K
11:03 74.94 75.00 74.88 74.95 7.4K
11:04 74.86 74.88 74.64 74.73 9.2K
11:05 74.71 74.99 74.71 74.99 8.6K
11:06 74.97 75.14 74.93 74.93 8.8K
11:07 74.99 74.99 74.98 74.97 1.0K
11:08 74.98 75.00 74.91 74.91 15.4K
11:09 74.87 74.89 74.86 74.89 4.0K
11:10 74.90 74.93 74.90 74.90 3.5K
11:11 74.90 74.90 74.89 74.89 1.4K
11:12 74.90 74.92 74.86 74.86 5.4K
11:13 74.94 75.01 74.92 74.92 5.4K
11:14 75.03 75.03 75.03 75.03 3.2K
11:15 75.00 75.00 74.98 74.98 1.9K
11:16 74.99 74.99 74.96 74.96 1.5K
11:17 74.97 75.00 74.96 75.00 3.1K
11:18 74.96 75.00 74.96 74.99 1.5K
11:19 74.91 74.94 74.82 74.86 16.8K
11:20 74.94 74.94 74.63 74.63 15.8K
11:21 74.77 74.84 74.77 74.84 11.2K
11:22 74.85 74.85 74.62 74.67 29.0K
11:23 74.73 74.74 74.70 74.74 12.5K
11:24 74.77 74.77 74.73 74.76 4.1K
11:25 74.77 74.83 74.77 74.83 8.3K
11:26 74.80 74.94 74.80 74.94 2.2K
11:27 74.96 74.96 74.82 74.95 1.5K
11:28 74.99 74.99 74.92 74.92 4.5K
11:29 74.92 74.92 74.92 74.92 0.7K
11:30 74.92 74.99 74.92 74.97 13.7K
11:31 75.03 75.21 75.03 75.10 18.5K
11:32 75.16 75.18 75.10 75.18 1.6K
11:33 75.14 75.14 75.11 75.11 2.3K
11:34 75.16 75.16 75.13 75.14 2.2K
11:35 75.13 75.13 75.07 75.07 10.8K
11:36 75.03 75.03 74.97 75.01 6.0K
11:37 75.03 75.08 75.00 75.08 1.0K
11:38 75.07 75.12 75.07 75.12 8.9K
11:39 75.10 75.12 75.09 75.09 2.0K
11:40 75.18 75.18 75.04 75.07 10.6K
11:41 75.07 75.11 75.07 75.07 1.9K
11:42 75.07 75.10 75.07 75.07 2.5K
11:43 75.14 75.14 75.02 75.02 2.2K
11:44 75.05 75.05 74.99 75.02 1.7K
11:45 75.02 75.07 75.02 75.07 3.7K
11:46 75.05 75.05 74.98 74.98 3.8K
11:47 74.98 75.09 74.97 75.09 4.1K
11:48 75.11 75.12 75.03 75.03 2.2K
11:49 75.12 75.17 75.12 75.17 1.5K
11:50 75.16 75.16 75.02 75.04 10.0K
11:51 74.96 74.96 74.96 74.96 5.4K
11:52 74.95 74.98 74.94 74.95 2.7K
11:53 74.96 75.04 74.91 75.01 7.4K
11:54 74.97 75.03 74.90 74.90 10.8K
11:55 74.94 75.00 74.91 74.98 3.6K
11:56 74.95 74.95 74.84 74.89 3.1K
11:57 74.92 74.95 74.80 74.95 18.6K
11:58 74.96 74.97 74.90 74.93 9.9K
11:59 74.93 75.05 74.93 75.05 3.9K
12:00 75.05 75.07 75.05 75.07 2.3K
12:01 75.06 75.06 75.02 75.02 12.2K
12:02 75.06 75.06 75.06 75.06 1.8K
12:03 75.15 75.21 75.15 75.18 5.7K
12:04 75.17 75.20 75.13 75.14 3.4K
12:05 75.17 75.17 75.10 75.10 2.3K
12:06 75.12 75.12 75.06 75.06 2.6K
12:07 75.11 75.11 75.10 75.10 1.5K
12:08 75.12 75.12 75.12 75.11 1.1K
12:09 75.17 75.17 75.12 75.15 2.4K
12:10 75.14 75.16 75.13 75.16 2.0K
12:11 75.20 75.26 75.20 75.26 7.6K
12:12 75.30 75.30 75.26 75.27 9.8K
12:13 75.22 75.22 75.13 75.13 3.4K
12:14 75.15 75.15 75.15 75.15 1.2K
12:15 75.15 75.23 75.14 75.22 4.5K
12:16 75.23 75.23 75.17 75.17 1.8K
12:17 75.23 75.32 75.23 75.32 1.5K
12:18 75.31 75.34 75.31 75.31 3.5K
12:19 75.38 75.43 75.38 75.41 12.4K
12:20 75.39 75.41 75.37 75.41 2.9K
12:21 75.34 75.44 75.34 75.43 7.8K
12:22 75.38 75.42 75.38 75.42 1.1K
12:23 75.44 75.44 75.38 75.38 4.6K
12:24 75.41 75.44 75.40 75.44 4.4K
12:25 75.42 75.45 75.35 75.38 4.1K
12:26 75.38 75.46 75.38 75.43 6.9K
12:27 75.42 75.45 75.41 75.43 1.9K
12:28 75.41 75.46 75.40 75.40 6.9K
12:29 75.42 75.45 75.35 75.41 5.6K
12:30 75.41 75.45 75.41 75.45 1.5K
12:31 75.42 75.42 75.36 75.37 10.9K
12:32 75.37 75.37 75.31 75.36 3.7K
12:33 75.32 75.32 75.22 75.25 8.5K
12:34 75.27 75.29 75.27 75.27 3.3K
12:35 75.25 75.27 75.20 75.24 4.1K
12:36 75.22 75.22 75.16 75.19 7.0K
12:37 75.19 75.19 75.10 75.10 3.4K
12:38 75.16 75.25 75.16 75.17 3.0K
12:39 75.19 75.26 75.19 75.22 6.0K
12:40 75.21 75.21 75.21 75.21 1.5K
12:41 75.20 75.20 75.13 75.13 1.7K
12:42 75.17 75.20 75.13 75.20 12.4K
12:43 75.13 75.14 75.12 75.12 5.3K
12:44 75.14 75.36 75.14 75.36 15.8K
12:45 75.29 75.29 75.20 75.21 19.7K
12:46 75.18 75.42 75.18 75.30 16.2K
12:47 75.43 75.43 75.20 75.22 12.8K
12:48 75.24 75.26 75.20 75.26 7.2K
12:49 75.25 75.25 75.15 75.15 2.0K
12:50 75.16 75.22 75.16 75.19 9.9K
12:51 75.20 75.20 75.20 75.20 0.7K
12:52 75.18 75.18 75.16 75.16 6.3K
12:53 75.16 75.23 75.15 75.22 5.2K
12:54 75.23 75.23 75.21 75.21 2.9K
12:55 75.26 75.26 75.18 75.19 4.0K
12:56 75.23 75.23 75.23 75.22 0.5K
12:57 75.23 75.23 75.23 75.22 2.4K
12:58 75.27 75.27 75.23 75.23 2.7K
12:59 75.23 75.38 75.23 75.33 28.9K
13:00 75.37 75.38 75.37 75.38 2.3K
13:01 75.44 75.53 75.41 75.49 11.7K
13:02 75.55 75.56 75.51 75.56 4.7K
13:03 75.54 75.54 75.44 75.44 3.0K
13:04 75.38 75.42 75.38 75.42 2.4K
13:05 75.35 75.40 75.27 75.40 1.6K
13:06 75.28 75.28 75.26 75.26 3.1K
13:07 75.26 75.27 75.24 75.26 21.8K
13:08 75.29 75.29 75.26 75.26 9.5K
13:09 75.18 75.18 75.12 75.13 45.1K
13:10 75.05 75.07 74.96 75.07 7.9K
13:11 75.07 75.07 75.05 75.05 0.7K
13:12 75.06 75.13 75.06 75.13 4.5K
13:13 75.14 75.14 75.12 75.12 7.6K
13:14 75.12 75.12 75.11 75.11 7.0K
13:15 75.11 75.35 75.11 75.35 8.3K
13:16 75.35 75.35 75.27 75.32 3.5K
13:17 75.31 75.31 75.31 75.31 1.2K
13:18 75.21 75.21 75.21 75.21 1.7K
13:19 75.14 75.14 75.14 75.14 2.8K
13:20 75.03 75.08 75.03 75.06 2.9K
13:21 75.06 75.06 75.06 75.06 3.7K
13:22 75.07 75.07 75.06 75.06 0.8K
13:23 75.03 75.03 74.95 74.97 5.8K
13:24 75.00 75.02 74.98 75.02 3.1K
13:25 74.98 75.05 74.98 75.05 3.0K
13:26 75.01 75.01 74.95 75.00 3.4K
13:27 74.92 74.94 74.88 74.88 5.3K
13:28 74.80 74.80 74.65 74.68 15.1K
13:29 74.70 74.74 74.65 74.74 2.1K
13:30 74.62 74.85 74.62 74.85 15.4K
13:31 74.79 74.82 74.78 74.80 3.1K
13:32 74.82 74.82 74.78 74.82 6.4K
13:33 74.82 74.82 74.75 74.75 4.1K
13:34 74.71 74.75 74.66 74.75 1.6K
13:35 74.79 74.83 74.66 74.82 3.1K
13:36 74.76 74.76 74.69 74.76 1.3K
13:37 74.70 74.75 74.65 74.70 5.0K
13:38 74.69 74.73 74.69 74.72 2.4K
13:39 74.77 74.81 74.69 74.81 4.1K
13:40 74.74 74.96 74.74 74.96 4.0K
13:41 74.98 74.98 74.83 74.97 2.8K
13:42 75.03 75.04 75.03 75.04 0.7K
13:43 75.05 75.12 75.05 75.10 3.5K
13:44 75.10 75.16 75.02 75.06 1.5K
13:45 75.13 75.13 75.06 75.06 1.4K
13:46 75.10 75.16 75.09 75.09 1.9K
13:47 75.09 75.10 74.76 74.76 19.1K
13:49 74.80 74.87 74.62 74.71 3.4K
13:50 74.72 74.72 74.71 74.71 1.4K
13:51 74.78 74.78 74.78 74.78 2.9K
13:52 74.70 74.75 74.70 74.71 2.9K
13:53 74.75 74.75 74.70 74.71 2.0K
13:54 74.76 74.76 74.65 74.69 5.5K
13:55 74.72 74.72 74.72 74.72 3.0K
13:56 74.73 74.73 74.73 74.73 7.2K
13:57 74.73 74.80 74.67 74.79 11.1K
13:58 74.83 74.88 74.83 74.88 1.5K
13:59 74.92 74.93 74.88 74.93 4.8K
14:00 74.84 74.93 74.84 74.88 2.4K
14:01 74.89 74.90 74.89 74.90 1.9K
14:02 74.89 74.91 74.85 74.89 2.8K
14:03 74.89 74.91 74.89 74.91 2.2K
14:04 74.91 74.91 74.84 74.84 20.7K
14:05 74.80 74.82 74.79 74.82 4.0K
14:06 74.82 74.92 74.82 74.90 9.2K
14:07 74.90 74.97 74.90 74.93 10.1K
14:08 75.02 75.03 75.01 75.01 5.3K
14:09 75.04 75.06 75.01 75.05 6.5K
14:10 75.05 75.10 75.02 75.10 5.7K
14:11 75.05 75.31 75.05 75.27 18.2K
14:12 75.28 75.32 75.26 75.32 4.3K
14:13 75.31 75.31 75.23 75.24 6.9K
14:14 75.28 75.29 75.26 75.29 3.3K
14:15 75.32 75.33 75.27 75.31 7.8K
14:16 75.33 75.38 75.31 75.35 4.8K
14:17 75.37 75.39 75.33 75.33 4.8K
14:18 75.43 75.55 75.43 75.50 21.3K
14:19 75.50 75.59 75.50 75.59 4.8K
14:20 75.60 75.64 75.51 75.51 8.2K
14:21 75.53 75.57 75.50 75.57 3.5K
14:22 75.60 75.62 75.55 75.57 5.7K
14:23 75.57 75.62 75.57 75.61 2.5K
14:24 75.60 75.63 75.58 75.61 8.7K
14:25 75.61 75.62 75.60 75.60 4.0K
14:26 75.61 75.64 75.59 75.63 6.2K
14:27 75.61 75.71 75.61 75.71 8.7K
14:28 75.71 75.71 75.58 75.61 9.1K
14:29 75.63 75.64 75.50 75.54 14.5K
14:30 75.54 75.54 75.47 75.47 6.3K
14:31 75.47 75.50 75.34 75.33 16.3K
14:32 75.40 75.45 75.40 75.45 5.6K
14:33 75.42 75.45 75.32 75.36 6.0K
14:34 75.37 75.42 75.34 75.36 4.2K
14:35 75.36 75.36 75.28 75.30 5.1K
14:36 75.33 75.35 75.24 75.25 8.4K
14:37 75.21 75.24 75.17 75.17 7.2K
14:38 75.18 75.21 75.16 75.19 4.5K
14:39 75.19 75.20 75.18 75.20 6.5K
14:40 75.19 75.20 75.11 75.20 9.0K
14:41 75.20 75.20 75.17 75.20 3.7K
14:42 75.20 75.20 75.13 75.13 10.2K
14:43 75.05 75.05 75.01 75.03 14.4K
14:44 75.03 75.03 74.98 75.01 4.3K
14:45 75.01 75.02 74.94 75.00 6.9K
14:46 75.00 75.01 75.00 75.01 4.0K
14:47 75.01 75.01 74.75 74.75 8.7K
14:48 74.83 74.89 74.80 74.83 14.2K
14:49 74.82 74.94 74.82 74.94 7.5K
14:50 74.93 74.93 74.91 74.91 6.0K
14:51 74.92 75.04 74.92 75.04 14.5K
14:52 74.99 75.05 74.99 75.01 11.5K
14:53 74.98 74.98 74.92 74.97 12.8K
14:54 74.97 74.99 74.95 74.96 6.9K
14:55 74.94 74.94 74.86 74.86 5.3K
14:56 74.92 74.96 74.51 74.51 50.8K
14:57 74.52 74.55 74.47 74.50 8.7K
14:58 74.51 74.56 74.49 74.49 11.8K
14:59 74.47 74.47 74.33 74.37 5.6K
15:00 74.37 74.47 74.37 74.36 8.8K
15:01 74.37 74.43 74.37 74.43 7.0K
15:02 74.41 74.45 74.41 74.45 5.5K
15:03 74.46 74.46 74.32 74.33 6.5K
15:04 74.33 74.39 74.33 74.37 6.3K
15:05 74.39 74.47 74.35 74.47 9.9K
15:06 74.47 74.57 74.47 74.56 6.0K
15:07 74.54 74.54 74.44 74.50 9.5K
15:08 74.50 74.50 74.47 74.50 2.9K
15:09 74.50 74.53 74.50 74.51 3.8K
15:10 74.53 74.58 74.53 74.54 4.7K
15:11 74.56 74.60 74.55 74.57 9.5K
15:12 74.54 74.57 74.54 74.57 1.7K
15:13 74.56 74.56 74.52 74.55 3.2K
15:14 74.53 74.55 74.52 74.52 3.2K
15:15 74.59 74.60 74.59 74.60 4.6K
15:16 74.61 74.61 74.61 74.61 6.3K
15:17 74.57 74.58 74.50 74.50 3.1K
15:18 74.53 74.53 74.50 74.50 3.3K
15:19 74.50 74.54 74.50 74.54 2.6K
15:20 74.54 74.58 74.49 74.49 4.2K
15:21 74.54 74.58 74.50 74.56 6.7K
15:22 74.54 74.59 74.53 74.53 4.7K
15:23 74.55 74.81 74.55 74.81 11.9K
15:24 74.85 74.99 74.85 74.99 4.7K
15:25 74.96 75.02 74.91 75.02 15.7K
15:26 74.97 75.05 74.96 75.01 3.6K
15:27 75.01 75.05 75.01 75.02 7.5K
15:28 75.02 75.02 74.98 74.99 9.8K
15:29 75.00 75.06 75.00 75.05 8.7K
15:30 75.08 75.09 75.04 75.04 5.6K
15:31 75.07 75.10 75.04 75.06 10.7K
15:32 75.06 75.08 75.00 75.04 7.5K
15:33 74.99 75.06 74.99 75.06 6.3K
15:34 75.06 75.06 74.91 75.00 10.2K
15:35 75.04 75.05 74.90 74.90 16.8K
15:36 74.90 74.93 74.89 74.89 10.1K
15:37 74.90 74.98 74.90 74.91 38.4K
15:38 74.88 74.94 74.88 74.94 4.2K
15:39 74.90 74.92 74.83 74.85 15.4K
15:40 74.87 74.87 74.77 74.79 9.0K
15:41 74.79 74.79 74.74 74.78 9.5K
15:42 74.78 74.84 74.73 74.80 47.3K
15:43 74.78 74.80 74.71 74.73 11.0K
15:44 74.73 74.82 74.72 74.79 7.8K
15:45 74.82 74.83 74.80 74.81 7.3K
15:46 74.81 74.85 74.75 74.76 13.1K
15:47 74.76 74.76 74.61 74.64 12.7K
15:48 74.58 74.58 74.55 74.55 5.7K
15:49 74.55 74.64 74.45 74.44 19.7K
15:50 74.42 74.51 74.38 74.49 22.9K
15:51 74.53 74.55 74.44 74.47 13.9K
15:52 74.45 74.49 74.45 74.46 10.2K
15:53 74.53 74.60 74.51 74.60 17.3K
15:54 74.57 74.58 74.51 74.51 17.0K
15:55 74.59 74.66 74.57 74.61 39.3K
15:56 74.61 74.61 74.54 74.58 26.0K
15:57 74.60 74.68 74.60 74.64 46.1K
15:58 74.68 74.79 74.68 74.76 83.8K
15:59 74.72 74.74 74.62 74.62 861.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available