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 74.09 74.09 73.61 73.61 138.6K
09:31 73.52 73.90 73.23 73.25 21.8K
09:32 73.00 73.15 72.04 72.04 91.3K
09:33 71.89 72.03 71.13 71.13 50.1K
09:34 71.26 71.95 71.26 71.87 46.5K
09:35 71.81 72.52 71.78 72.41 29.6K
09:36 72.45 72.98 72.34 72.61 15.5K
09:37 72.65 72.80 72.50 72.65 7.9K
09:38 72.55 72.92 72.55 72.92 21.7K
09:39 72.89 72.99 72.85 72.99 5.0K
09:40 72.82 72.95 72.76 72.87 8.2K
09:41 72.98 73.09 72.95 72.95 20.0K
09:42 73.09 73.41 73.09 73.33 13.7K
09:43 73.34 73.36 73.28 73.29 11.2K
09:44 73.29 73.31 73.02 73.08 10.5K
09:45 73.20 73.38 73.02 73.19 8.7K
09:46 73.19 73.36 73.19 73.28 12.9K
09:47 73.28 73.30 73.23 73.27 8.1K
09:48 73.26 73.32 73.18 73.27 3.3K
09:49 73.27 73.34 73.27 73.27 4.7K
09:50 73.26 73.33 73.21 73.25 7.4K
09:51 73.23 73.37 73.23 73.33 33.9K
09:52 73.33 73.45 73.33 73.35 8.4K
09:53 73.35 73.36 73.32 73.34 3.9K
09:54 73.32 73.40 73.25 73.31 4.3K
09:55 73.37 73.60 73.37 73.49 16.7K
09:56 73.49 73.49 73.43 73.47 7.8K
09:57 73.46 73.46 73.39 73.43 2.9K
09:58 73.43 73.54 73.33 73.43 5.9K
09:59 73.47 73.73 73.47 73.68 15.1K
10:00 73.74 73.85 73.74 73.80 6.7K
10:01 73.79 73.88 73.73 73.79 19.7K
10:02 73.87 73.94 73.87 73.90 8.5K
10:03 73.95 73.95 73.85 73.88 16.8K
10:04 73.89 74.09 73.89 74.09 14.5K
10:05 74.09 74.34 74.09 74.28 13.1K
10:06 74.28 74.44 74.28 74.36 12.3K
10:07 74.36 74.42 74.29 74.42 6.1K
10:08 74.36 74.49 74.35 74.49 28.4K
10:09 74.45 74.50 74.27 74.27 16.2K
10:10 74.26 74.32 74.04 74.04 15.9K
10:11 74.14 74.31 74.14 74.18 19.3K
10:12 74.18 74.32 74.12 74.32 15.7K
10:13 74.39 74.49 74.39 74.49 10.1K
10:14 74.50 74.58 74.46 74.50 12.2K
10:15 74.51 74.61 74.48 74.61 6.2K
10:16 74.51 74.57 74.50 74.56 8.1K
10:17 74.56 74.67 74.51 74.67 9.8K
10:18 74.61 74.69 74.61 74.68 7.9K
10:19 74.68 74.76 74.68 74.72 12.2K
10:20 74.72 74.76 74.56 74.69 27.6K
10:21 74.69 74.92 74.69 74.92 101.3K
10:22 74.87 74.87 74.68 74.83 19.2K
10:23 74.76 74.76 74.72 74.73 4.6K
10:24 74.73 74.90 74.73 74.85 14.8K
10:25 74.85 74.86 74.71 74.85 8.7K
10:26 74.73 74.95 74.73 74.85 7.5K
10:27 74.99 74.99 74.82 74.82 7.7K
10:28 74.89 75.07 74.89 75.07 9.5K
10:29 75.02 75.04 74.99 74.99 5.5K
10:30 75.08 75.30 75.05 75.18 28.3K
10:31 75.06 75.29 75.01 75.29 9.3K
10:32 75.29 75.35 75.21 75.35 9.4K
10:33 75.34 75.38 75.23 75.33 7.4K
10:34 75.33 75.37 75.17 75.22 11.0K
10:35 75.17 75.20 74.93 74.93 12.0K
10:36 74.88 74.89 74.76 74.76 7.0K
10:37 74.78 74.87 74.78 74.87 4.6K
10:38 74.87 75.10 74.87 74.99 8.2K
10:39 75.03 75.06 74.96 75.00 9.1K
10:40 74.99 75.00 74.99 75.00 2.1K
10:41 75.05 75.14 74.99 75.01 12.8K
10:42 75.00 75.01 74.90 74.95 4.7K
10:43 74.95 74.95 74.89 74.89 3.9K
10:44 74.88 74.97 74.88 74.90 3.3K
10:45 74.90 74.98 74.86 74.93 6.1K
10:46 74.94 74.95 74.94 74.94 3.2K
10:47 74.97 75.19 74.95 75.06 8.0K
10:48 74.99 74.99 74.79 74.79 12.0K
10:49 74.86 74.86 74.74 74.74 5.8K
10:50 74.78 74.80 74.74 74.80 3.9K
10:51 74.76 74.80 74.72 74.80 5.5K
10:52 74.80 74.89 74.80 74.89 7.4K
10:53 74.89 74.97 74.80 74.94 16.6K
10:54 74.99 75.04 74.97 75.01 3.8K
10:55 74.97 75.04 74.89 75.04 12.2K
10:56 75.00 75.16 75.00 75.15 11.3K
10:57 75.14 75.20 75.10 75.14 10.7K
10:58 75.20 75.25 75.20 75.21 11.6K
10:59 75.18 75.33 75.18 75.25 9.4K
11:00 75.33 75.36 75.32 75.36 5.6K
11:01 75.37 75.37 75.26 75.26 6.7K
11:02 75.12 75.12 74.91 74.91 15.8K
11:03 75.07 75.19 75.02 75.19 5.6K
11:04 75.21 75.21 75.15 75.17 9.6K
11:05 75.17 75.24 75.17 75.24 8.3K
11:06 75.20 75.27 75.17 75.27 10.3K
11:07 75.15 75.23 75.15 75.18 0.8K
11:08 75.23 75.25 75.23 75.25 4.1K
11:09 75.26 75.28 75.22 75.22 7.0K
11:10 75.21 75.28 75.21 75.28 9.3K
11:11 75.32 75.32 75.25 75.31 6.1K
11:12 75.31 75.31 75.25 75.27 19.3K
11:13 75.29 75.35 75.29 75.31 6.8K
11:14 75.35 75.37 75.31 75.32 7.8K
11:15 75.32 75.32 75.25 75.25 52.6K
11:16 75.24 75.27 75.22 75.22 12.9K
11:17 75.26 75.28 75.14 75.14 17.5K
11:18 75.16 75.23 75.00 75.07 10.8K
11:19 75.07 75.07 74.99 75.02 3.4K
11:20 74.95 75.01 74.95 75.01 1.2K
11:21 75.05 75.11 75.05 75.11 7.8K
11:22 75.05 75.15 75.05 75.09 10.0K
11:23 75.14 75.14 75.03 75.10 8.7K
11:24 75.12 75.12 75.05 75.09 3.8K
11:25 75.06 75.10 74.99 75.04 24.9K
11:26 75.03 75.03 74.93 74.93 5.1K
11:27 74.93 75.00 74.93 75.00 10.9K
11:28 74.97 75.00 74.86 74.93 3.2K
11:29 74.93 74.93 74.80 74.80 12.8K
11:30 74.73 74.87 74.70 74.85 12.1K
11:31 74.90 74.91 74.83 74.91 3.3K
11:32 74.91 75.04 74.91 75.04 8.5K
11:33 75.00 75.05 75.00 75.02 3.6K
11:34 75.02 75.12 75.02 75.06 2.5K
11:35 75.12 75.12 74.97 75.07 9.7K
11:36 74.99 74.99 74.96 74.96 1.3K
11:37 75.05 75.08 75.01 75.01 1.4K
11:38 75.02 75.02 74.94 74.97 7.6K
11:39 74.93 74.98 74.79 74.79 8.1K
11:40 74.79 74.79 74.69 74.72 4.6K
11:41 74.72 74.80 74.64 74.77 5.0K
11:42 74.70 74.77 74.70 74.77 1.7K
11:43 74.71 74.87 74.71 74.85 8.8K
11:44 74.75 74.86 74.74 74.86 4.7K
11:45 74.80 74.80 74.71 74.71 2.5K
11:46 74.71 74.78 74.69 74.73 4.0K
11:47 74.68 74.69 74.62 74.69 1.9K
11:48 74.59 74.72 74.59 74.64 6.2K
11:49 74.64 74.67 74.59 74.67 3.3K
11:50 74.64 74.65 74.59 74.64 5.5K
11:51 74.63 74.74 74.63 74.71 7.1K
11:52 74.71 74.79 74.62 74.63 4.9K
11:53 74.59 74.70 74.59 74.70 1.7K
11:54 74.60 74.60 74.54 74.54 2.2K
11:55 74.50 74.51 74.44 74.51 3.8K
11:56 74.58 74.59 74.51 74.51 2.1K
11:57 74.51 74.56 74.48 74.56 2.2K
11:58 74.52 74.58 74.51 74.51 2.0K
11:59 74.56 74.56 74.47 74.48 7.5K
12:00 74.52 74.52 74.50 74.50 2.2K
12:01 74.51 74.55 74.46 74.46 2.0K
12:02 74.52 74.52 74.44 74.48 4.1K
12:03 74.48 74.54 74.48 74.54 4.2K
12:04 74.55 74.55 74.43 74.43 8.4K
12:05 74.37 74.38 74.37 74.38 1.4K
12:06 74.34 74.34 74.25 74.27 4.9K
12:07 74.27 74.27 74.19 74.24 3.0K
12:08 74.18 74.18 74.18 74.18 1.8K
12:09 74.19 74.22 74.19 74.21 4.6K
12:10 74.22 74.27 74.22 74.27 2.7K
12:11 74.22 74.27 74.22 74.24 2.5K
12:12 74.23 74.23 74.20 74.22 3.9K
12:13 74.22 74.22 74.08 74.08 4.4K
12:14 74.11 74.17 73.96 73.96 6.8K
12:15 73.98 74.03 73.96 74.01 4.1K
12:16 73.99 73.99 73.87 73.96 10.5K
12:17 73.96 73.98 73.88 73.88 4.2K
12:18 73.99 73.99 73.81 73.89 5.7K
12:19 73.90 73.90 73.83 73.83 3.9K
12:20 73.84 73.84 73.80 73.83 3.7K
12:21 73.74 73.74 73.74 73.74 0.7K
12:22 73.67 73.67 73.59 73.65 7.6K
12:23 73.65 73.65 73.51 73.57 8.7K
12:24 73.58 73.58 73.50 73.53 7.2K
12:25 73.53 73.53 73.36 73.40 3.6K
12:26 73.35 73.40 73.29 73.29 3.2K
12:27 73.26 73.37 73.26 73.37 5.1K
12:28 73.33 73.38 73.31 73.38 5.9K
12:29 73.37 73.37 73.18 73.18 11.7K
12:30 73.18 73.22 73.10 73.18 14.9K
12:31 73.17 73.17 73.03 73.08 8.9K
12:32 73.09 73.09 73.07 73.08 2.2K
12:33 73.04 73.10 72.87 72.87 15.8K
12:34 72.87 72.89 72.79 72.79 5.0K
12:35 72.75 72.81 72.68 72.75 10.6K
12:36 72.78 72.80 72.67 72.70 11.7K
12:37 72.66 72.85 72.57 72.85 26.0K
12:38 72.73 72.98 72.73 72.92 16.0K
12:39 72.95 73.06 72.95 73.00 7.8K
12:40 73.01 73.20 72.98 73.20 8.7K
12:41 73.23 73.28 73.20 73.22 5.5K
12:42 73.21 73.34 73.12 73.33 6.3K
12:43 73.35 73.46 73.30 73.30 3.2K
12:44 73.38 73.44 73.37 73.44 8.2K
12:45 73.37 73.50 73.32 73.32 10.9K
12:46 73.41 73.41 73.33 73.33 3.0K
12:47 73.35 73.36 73.26 73.36 4.7K
12:48 73.23 73.23 72.96 72.96 18.5K
12:49 73.07 73.18 73.00 73.18 8.8K
12:50 73.10 73.23 73.10 73.18 9.8K
12:51 73.18 73.23 73.11 73.11 42.3K
12:52 72.98 73.03 72.95 73.00 13.8K
12:53 72.98 73.22 72.98 73.14 5.7K
12:54 73.11 73.17 73.10 73.12 2.5K
12:55 73.09 73.17 73.05 73.05 1.6K
12:56 73.00 73.09 72.92 73.09 3.6K
12:57 73.02 73.02 73.01 73.01 1.9K
12:58 73.03 73.09 73.03 73.06 1.9K
12:59 73.17 73.17 73.00 73.03 5.2K
13:00 73.00 73.06 72.98 73.01 4.2K
13:01 73.06 73.19 73.06 73.19 6.3K
13:02 73.23 73.27 73.16 73.27 2.9K
13:03 73.29 73.29 73.25 73.27 5.5K
13:04 73.35 73.39 73.34 73.39 4.6K
13:05 73.36 73.48 73.36 73.42 13.8K
13:06 73.43 73.43 73.20 73.29 13.2K
13:07 73.30 73.30 73.22 73.26 6.4K
13:08 73.30 73.34 73.26 73.26 12.1K
13:09 73.34 73.35 73.26 73.27 3.2K
13:10 73.28 73.34 73.28 73.31 3.3K
13:11 73.39 73.51 73.37 73.51 6.3K
13:12 73.47 73.47 73.33 73.33 4.2K
13:13 73.36 73.36 73.27 73.36 12.6K
13:14 73.39 73.39 73.33 73.33 14.1K
13:15 73.38 73.38 73.30 73.37 4.9K
13:16 73.37 73.42 73.37 73.38 17.5K
13:17 73.43 73.47 73.37 73.37 5.2K
13:18 73.40 73.42 73.37 73.36 3.3K
13:19 73.30 73.36 73.21 73.21 12.5K
13:20 73.35 73.35 73.15 73.23 5.2K
13:21 73.22 73.29 73.21 73.29 2.9K
13:22 73.23 73.26 73.23 73.25 2.1K
13:23 73.25 73.29 73.22 73.29 5.2K
13:24 73.30 73.30 73.25 73.25 4.6K
13:25 73.32 73.35 73.25 73.35 12.6K
13:26 73.36 73.36 73.32 73.36 9.4K
13:27 73.34 73.40 73.34 73.40 20.2K
13:28 73.34 73.52 73.33 73.52 48.7K
13:29 73.62 73.62 73.53 73.57 7.0K
13:30 73.59 73.61 73.56 73.56 4.5K
13:31 73.58 73.61 73.54 73.56 6.8K
13:32 73.55 73.57 73.54 73.57 2.4K
13:33 73.55 73.67 73.55 73.67 12.8K
13:34 73.69 73.74 73.55 73.56 17.4K
13:35 73.62 73.63 73.62 73.63 2.4K
13:36 73.62 73.74 73.62 73.74 4.3K
13:37 73.73 73.78 73.70 73.78 3.9K
13:38 73.75 73.76 73.68 73.68 22.6K
13:39 73.73 73.74 73.68 73.68 25.5K
13:40 73.68 73.69 73.59 73.64 4.7K
13:41 73.51 73.65 73.51 73.65 9.9K
13:42 73.64 73.64 73.58 73.58 1.0K
13:43 73.59 73.69 73.58 73.58 5.9K
13:44 73.63 73.66 73.58 73.59 10.0K
13:45 73.61 73.61 73.58 73.61 6.1K
13:46 73.61 73.65 73.60 73.63 10.1K
13:47 73.61 73.65 73.57 73.58 14.3K
13:48 73.58 73.60 73.56 73.58 3.9K
13:49 73.62 73.69 73.62 73.69 10.3K
13:50 73.71 73.71 73.71 73.71 35.4K
13:51 73.74 73.74 73.66 73.68 8.9K
13:52 73.64 73.68 73.64 73.68 2.5K
13:53 73.68 73.72 73.68 73.72 7.4K
13:54 73.72 73.74 73.68 73.70 8.0K
13:55 73.70 73.74 73.69 73.71 2.4K
13:56 73.73 73.74 73.70 73.71 5.6K
13:57 73.71 73.74 73.71 73.71 2.9K
13:58 73.75 73.75 73.73 73.75 10.8K
13:59 73.74 73.79 73.74 73.79 9.6K
14:00 73.75 73.83 73.71 73.83 14.3K
14:01 73.93 74.02 73.91 74.00 16.4K
14:02 73.98 74.05 73.98 74.05 3.4K
14:03 74.05 74.05 74.03 74.04 5.1K
14:04 74.04 74.12 74.04 74.12 20.8K
14:05 74.10 74.21 74.10 74.21 10.6K
14:06 74.16 74.21 74.16 74.19 8.6K
14:07 74.20 74.23 74.19 74.21 6.2K
14:08 74.21 74.26 74.21 74.24 13.6K
14:09 74.25 74.30 74.25 74.30 8.7K
14:10 74.30 74.31 74.30 74.31 0.9K
14:11 74.29 74.41 74.29 74.41 7.7K
14:12 74.42 74.51 74.42 74.50 7.2K
14:13 74.46 74.51 74.45 74.49 21.4K
14:14 74.42 74.49 74.42 74.49 1.1K
14:15 74.45 74.63 74.45 74.63 8.7K
14:16 74.60 74.65 74.60 74.65 4.5K
14:17 74.60 74.62 74.54 74.61 3.5K
14:18 74.55 74.61 74.55 74.61 13.0K
14:19 74.58 74.61 74.47 74.47 16.7K
14:20 74.43 74.43 74.35 74.39 5.3K
14:21 74.39 74.39 74.25 74.29 7.5K
14:22 74.29 74.29 74.27 74.27 4.1K
14:23 74.28 74.37 74.28 74.37 21.9K
14:24 74.37 74.40 74.33 74.37 9.8K
14:25 74.41 74.43 74.38 74.43 10.4K
14:26 74.42 74.52 74.37 74.49 11.1K
14:27 74.50 74.57 74.50 74.52 21.0K
14:28 74.52 74.52 74.31 74.32 16.2K
14:29 74.29 74.29 74.12 74.12 11.4K
14:30 74.20 74.25 74.16 74.22 12.5K
14:31 74.26 74.38 74.26 74.38 6.6K
14:32 74.35 74.36 74.33 74.36 6.7K
14:33 74.36 74.43 74.36 74.42 14.8K
14:34 74.44 74.44 74.27 74.28 14.9K
14:35 74.29 74.30 74.25 74.26 18.1K
14:36 74.23 74.29 74.23 74.29 6.9K
14:37 74.29 74.34 74.29 74.33 12.0K
14:38 74.34 74.35 74.34 74.35 2.4K
14:39 74.35 74.38 74.33 74.37 10.6K
14:40 74.37 74.48 74.36 74.47 5.5K
14:41 74.48 74.48 74.43 74.43 6.3K
14:42 74.40 74.45 74.40 74.43 6.9K
14:43 74.43 74.49 74.43 74.49 2.6K
14:44 74.49 74.49 74.43 74.43 3.3K
14:45 74.43 74.45 74.42 74.44 4.5K
14:46 74.44 74.47 74.44 74.45 8.2K
14:47 74.46 74.46 74.43 74.46 2.6K
14:48 74.49 74.49 74.43 74.45 7.0K
14:49 74.43 74.49 74.40 74.44 2.3K
14:50 74.44 74.44 74.44 74.44 2.0K
14:51 74.44 74.44 74.44 74.44 3.9K
14:52 74.44 74.49 74.41 74.46 3.5K
14:53 74.43 74.43 74.32 74.32 5.9K
14:54 74.32 74.51 74.32 74.51 10.3K
14:55 74.51 74.54 74.50 74.51 2.3K
14:56 74.49 74.51 74.43 74.43 5.7K
14:57 74.42 74.43 74.39 74.43 2.4K
14:58 74.38 74.42 74.29 74.29 4.6K
14:59 74.34 74.37 74.29 74.36 13.5K
15:00 74.43 74.53 74.42 74.53 11.1K
15:01 74.56 74.77 74.50 74.75 40.6K
15:02 74.76 74.76 74.73 74.75 4.0K
15:03 74.72 74.76 74.69 74.71 12.5K
15:04 74.71 74.73 74.71 74.72 3.8K
15:05 74.72 74.72 74.62 74.61 5.9K
15:06 74.64 74.68 74.64 74.68 3.0K
15:07 74.68 74.71 74.64 74.69 4.2K
15:08 74.62 74.66 74.59 74.63 6.6K
15:09 74.63 74.63 74.57 74.57 3.8K
15:10 74.61 74.66 74.52 74.65 7.7K
15:11 74.64 74.67 74.64 74.64 3.1K
15:12 74.66 74.68 74.63 74.63 2.7K
15:13 74.63 74.67 74.63 74.63 4.7K
15:14 74.63 74.76 74.60 74.76 9.8K
15:15 74.76 74.77 74.73 74.73 3.9K
15:16 74.69 74.69 74.65 74.69 4.9K
15:17 74.61 74.65 74.61 74.65 2.9K
15:18 74.56 74.58 74.56 74.58 2.1K
15:19 74.57 74.62 74.57 74.62 1.9K
15:20 74.62 74.67 74.56 74.66 9.1K
15:21 74.62 74.66 74.61 74.61 5.4K
15:22 74.61 74.73 74.61 74.73 8.6K
15:23 74.70 74.77 74.70 74.77 6.5K
15:24 74.75 74.79 74.72 74.77 5.9K
15:25 74.77 74.89 74.72 74.89 16.6K
15:26 74.89 74.92 74.85 74.87 4.9K
15:27 74.87 74.87 74.82 74.86 7.4K
15:28 74.86 74.88 74.83 74.84 4.3K
15:29 74.82 74.90 74.82 74.85 11.4K
15:30 74.89 75.01 74.89 74.95 19.6K
15:31 74.99 75.02 74.94 74.94 22.1K
15:32 74.89 75.02 74.89 75.02 31.2K
15:33 75.05 75.05 74.98 75.03 4.6K
15:34 75.03 75.07 75.01 75.03 11.5K
15:35 75.04 75.04 75.03 75.03 4.2K
15:36 75.05 75.06 74.97 74.99 35.2K
15:37 74.99 75.04 74.99 75.00 3.4K
15:38 75.03 75.03 74.94 74.94 16.7K
15:39 74.94 74.94 74.81 74.82 10.3K
15:40 74.81 74.82 74.75 74.75 10.4K
15:41 74.77 74.77 74.71 74.77 4.8K
15:42 74.77 74.85 74.77 74.83 6.2K
15:43 74.77 74.84 74.72 74.79 14.9K
15:44 74.78 74.87 74.78 74.86 8.2K
15:45 74.83 74.83 74.77 74.79 6.6K
15:46 74.74 74.80 74.74 74.79 7.9K
15:47 74.67 74.69 74.66 74.66 8.7K
15:48 74.72 74.72 74.63 74.64 12.6K
15:49 74.74 74.76 74.68 74.72 17.0K
15:50 74.72 74.72 74.67 74.67 21.4K
15:51 74.67 74.86 74.67 74.84 15.4K
15:52 74.87 74.90 74.83 74.90 20.3K
15:53 74.90 74.97 74.89 74.97 19.1K
15:54 74.97 74.99 74.92 74.92 20.2K
15:55 74.95 75.11 74.95 75.10 43.8K
15:56 75.12 75.12 75.04 75.10 65.4K
15:57 75.14 75.29 75.09 75.29 36.4K
15:58 75.18 75.27 75.15 75.27 50.2K
15:59 75.27 75.27 75.17 75.25 372.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available