CAVA Group

CAVA
🏛️ usa →
63.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 74.30 74.50 74.11 74.11 34.5K
09:31 74.29 74.30 73.56 73.56 16.5K
09:32 73.73 73.73 72.70 72.70 23.1K
09:33 72.75 72.81 72.36 72.54 25.7K
09:34 72.54 72.88 72.50 72.85 18.1K
09:35 72.90 73.42 72.85 73.11 11.3K
09:36 73.29 73.29 72.90 72.99 21.3K
09:37 72.98 73.00 72.89 73.00 16.8K
09:38 72.90 72.95 72.82 72.88 10.7K
09:39 72.94 73.10 72.82 72.98 12.1K
09:40 72.97 73.25 72.97 73.22 8.4K
09:41 73.18 73.25 73.03 73.04 18.1K
09:42 73.04 73.15 72.97 73.08 14.8K
09:43 73.05 73.05 72.90 72.98 9.6K
09:44 72.90 72.94 72.83 72.94 12.9K
09:45 72.91 72.94 72.71 72.71 19.8K
09:46 72.84 73.00 72.71 73.00 14.4K
09:47 73.05 73.19 73.02 73.12 21.4K
09:48 73.08 73.24 73.04 73.20 17.8K
09:49 73.20 73.25 73.20 73.25 10.2K
09:50 73.27 73.32 73.14 73.27 19.9K
09:51 73.16 73.23 73.05 73.05 4.8K
09:52 73.03 73.10 72.97 72.97 17.8K
09:53 73.06 73.15 73.06 73.13 9.1K
09:54 73.12 73.37 73.10 73.30 8.7K
09:55 73.30 73.30 73.24 73.27 8.9K
09:56 73.32 73.33 73.17 73.22 12.7K
09:57 73.22 73.26 73.17 73.17 6.5K
09:58 73.15 73.18 73.06 73.06 7.4K
09:59 73.05 73.19 73.05 73.11 6.5K
10:00 73.19 73.24 73.19 73.20 9.1K
10:01 73.15 73.22 73.00 73.04 32.0K
10:02 73.01 73.29 73.01 73.24 15.6K
10:03 73.32 73.39 73.28 73.30 39.7K
10:04 73.28 73.38 73.27 73.36 6.5K
10:05 73.36 73.45 73.24 73.26 8.4K
10:06 73.30 73.34 73.24 73.32 21.7K
10:07 73.32 73.38 73.31 73.36 4.4K
10:08 73.36 73.44 73.35 73.44 4.1K
10:09 73.41 73.41 73.38 73.38 4.0K
10:10 73.41 73.76 73.37 73.71 15.5K
10:11 73.78 73.81 73.73 73.76 4.4K
10:12 73.75 73.90 73.75 73.89 5.2K
10:13 73.90 73.94 73.81 73.90 3.2K
10:14 73.95 74.10 73.93 74.03 9.8K
10:15 74.07 74.11 74.01 74.11 9.7K
10:16 74.11 74.22 74.10 74.22 16.8K
10:17 74.25 74.35 74.21 74.27 24.6K
10:18 74.30 74.31 74.20 74.20 11.6K
10:19 74.22 74.31 74.21 74.31 61.2K
10:20 74.38 74.55 74.38 74.52 26.3K
10:21 74.54 74.64 74.45 74.61 57.1K
10:22 74.65 74.75 74.65 74.68 27.5K
10:23 74.72 74.74 74.68 74.72 12.9K
10:24 74.67 74.67 74.34 74.46 12.0K
10:25 74.58 74.58 74.42 74.50 4.4K
10:26 74.49 74.62 74.49 74.62 4.6K
10:27 74.63 74.63 74.48 74.58 4.1K
10:28 74.58 74.62 74.43 74.52 15.9K
10:29 74.52 74.52 74.50 74.51 8.1K
10:30 74.50 74.55 74.41 74.54 13.3K
10:31 74.51 74.53 74.47 74.52 7.5K
10:32 74.53 74.56 74.47 74.52 7.9K
10:33 74.52 74.64 74.50 74.64 12.7K
10:34 74.68 74.72 74.67 74.72 5.4K
10:35 74.67 74.68 74.61 74.64 13.7K
10:36 74.64 74.69 74.56 74.56 8.0K
10:37 74.56 74.62 74.56 74.61 2.8K
10:38 74.54 74.69 74.54 74.69 7.4K
10:39 74.61 74.66 74.53 74.60 2.3K
10:40 74.60 74.60 74.58 74.58 2.7K
10:41 74.54 74.56 74.51 74.56 6.7K
10:42 74.54 74.70 74.54 74.70 9.3K
10:43 74.70 74.70 74.64 74.69 4.6K
10:44 74.70 74.74 74.69 74.74 3.3K
10:45 74.74 74.82 74.74 74.79 13.3K
10:46 74.82 74.89 74.81 74.88 4.0K
10:47 74.92 74.96 74.89 74.91 6.2K
10:48 74.95 74.95 74.87 74.89 6.4K
10:49 74.93 74.94 74.89 74.94 2.6K
10:50 74.86 74.87 74.80 74.87 11.9K
10:51 74.85 74.88 74.84 74.84 28.5K
10:52 74.83 74.83 74.79 74.80 4.5K
10:53 74.84 75.08 74.84 75.08 21.1K
10:54 75.08 75.08 75.02 75.03 10.4K
10:55 75.04 75.04 75.00 75.02 6.4K
10:56 75.03 75.17 75.03 75.17 19.0K
10:57 75.17 75.24 75.15 75.24 7.7K
10:58 75.26 75.26 75.19 75.24 14.8K
10:59 75.20 75.25 75.18 75.18 9.6K
11:00 75.22 75.25 75.22 75.25 4.6K
11:01 75.29 75.58 75.27 75.58 30.1K
11:02 75.55 75.59 75.52 75.55 11.8K
11:03 75.61 75.61 75.57 75.60 9.0K
11:04 75.62 75.64 75.60 75.61 8.1K
11:05 75.72 75.81 75.54 75.65 38.6K
11:06 75.67 75.70 75.45 75.60 21.5K
11:07 75.58 75.82 75.58 75.80 21.9K
11:08 75.82 75.89 75.78 75.84 9.7K
11:09 75.84 75.92 75.84 75.87 4.7K
11:10 75.83 75.83 75.72 75.76 12.6K
11:11 75.79 75.81 75.73 75.79 10.1K
11:12 75.75 76.28 75.75 76.20 111.7K
11:13 76.20 76.26 76.14 76.14 2.8K
11:14 76.16 76.28 76.16 76.22 7.3K
11:15 76.22 76.46 76.21 76.46 25.7K
11:16 76.41 76.54 76.41 76.51 12.3K
11:17 76.53 76.74 76.53 76.74 42.3K
11:18 76.72 76.75 76.60 76.62 38.2K
11:19 76.66 76.75 76.63 76.67 28.1K
11:20 76.78 76.83 76.78 76.78 20.9K
11:21 76.79 76.94 76.79 76.86 17.8K
11:22 76.86 76.98 76.84 76.88 29.7K
11:23 76.97 77.06 76.94 77.02 19.4K
11:24 77.02 77.08 77.00 77.04 15.6K
11:25 77.04 77.14 77.01 77.01 40.8K
11:26 77.01 77.08 76.99 77.02 19.8K
11:27 77.00 77.08 76.98 77.05 43.6K
11:28 77.11 77.32 77.11 77.28 41.6K
11:29 77.28 77.32 77.05 77.11 36.0K
11:30 77.09 77.09 77.02 77.07 35.2K
11:31 77.04 77.18 77.04 77.14 16.8K
11:32 77.12 77.19 77.12 77.17 7.8K
11:33 77.17 77.18 77.12 77.15 19.6K
11:34 77.18 77.28 77.16 77.25 19.2K
11:35 77.34 77.55 77.31 77.52 55.5K
11:36 77.54 77.54 77.37 77.42 22.5K
11:37 77.42 77.67 77.42 77.54 28.4K
11:38 77.60 77.60 77.40 77.56 30.0K
11:39 77.62 77.62 77.25 77.25 53.6K
11:40 77.32 77.39 77.20 77.20 19.0K
11:41 77.16 77.16 77.04 77.12 15.2K
11:42 77.09 77.19 77.07 77.19 23.9K
11:43 77.18 77.42 77.18 77.41 20.3K
11:44 77.49 77.52 77.43 77.50 16.1K
11:45 77.46 77.58 77.46 77.46 31.8K
11:46 77.30 77.39 77.28 77.39 24.2K
11:47 77.36 77.45 77.34 77.43 9.9K
11:48 77.44 77.48 77.32 77.38 15.7K
11:49 77.41 77.44 77.40 77.43 7.8K
11:50 77.40 77.55 77.40 77.53 21.9K
11:51 77.51 77.62 77.50 77.62 12.2K
11:52 77.60 77.84 77.60 77.79 33.4K
11:53 77.80 77.83 77.72 77.78 10.5K
11:54 77.82 77.87 77.73 77.85 23.9K
11:55 77.87 77.95 77.85 77.91 24.9K
11:56 77.91 77.97 77.91 77.97 10.5K
11:57 77.90 77.93 77.81 77.82 20.0K
11:58 77.81 77.89 77.78 77.85 15.2K
11:59 77.87 77.90 77.63 77.80 18.9K
12:00 77.71 77.76 77.67 77.67 6.0K
12:01 77.65 77.67 77.46 77.46 20.7K
12:02 77.40 77.54 77.36 77.54 9.9K
12:03 77.52 77.81 77.52 77.81 8.1K
12:04 77.78 77.87 77.75 77.80 8.7K
12:05 77.69 77.77 77.67 77.67 8.7K
12:06 77.67 77.74 77.56 77.69 23.3K
12:07 77.60 77.66 77.60 77.66 8.1K
12:08 77.62 77.76 77.62 77.76 10.2K
12:09 77.61 77.61 77.47 77.51 17.2K
12:10 77.52 77.55 77.51 77.53 5.6K
12:11 77.48 77.52 77.43 77.50 5.8K
12:12 77.48 77.51 77.44 77.48 9.0K
12:13 77.50 77.55 77.48 77.55 12.2K
12:14 77.53 77.53 77.41 77.41 6.4K
12:15 77.41 77.50 77.40 77.40 7.7K
12:16 77.40 77.46 77.26 77.26 9.7K
12:17 77.26 77.26 77.21 77.21 5.7K
12:18 77.22 77.22 77.16 77.18 6.9K
12:19 77.16 77.21 77.10 77.21 10.7K
12:20 77.04 77.11 77.00 77.00 19.6K
12:21 76.95 76.98 76.91 76.95 15.8K
12:22 76.90 76.93 76.83 76.83 12.8K
12:23 76.81 76.89 76.77 76.87 9.0K
12:24 76.82 76.88 76.82 76.87 8.1K
12:25 76.87 76.94 76.80 76.87 6.9K
12:26 76.87 76.89 76.76 76.76 8.5K
12:27 76.67 76.78 76.67 76.67 8.7K
12:28 76.73 76.78 76.73 76.78 2.9K
12:29 76.74 76.86 76.74 76.86 3.2K
12:30 76.76 76.86 76.76 76.86 2.2K
12:31 76.81 76.97 76.81 76.93 5.7K
12:32 76.89 76.89 76.88 76.88 3.2K
12:33 76.88 76.90 76.88 76.90 5.2K
12:34 76.90 76.93 76.90 76.90 5.4K
12:35 76.92 76.92 76.86 76.86 7.5K
12:36 76.82 76.89 76.82 76.89 5.4K
12:37 76.86 76.90 76.86 76.90 4.8K
12:38 76.86 76.90 76.86 76.86 9.7K
12:39 76.97 76.98 76.90 76.93 15.9K
12:40 76.94 76.96 76.90 76.95 3.6K
12:41 76.96 76.99 76.95 76.99 8.4K
12:42 77.13 77.14 77.11 77.14 10.3K
12:43 77.17 77.23 77.13 77.23 5.7K
12:44 77.18 77.35 77.18 77.35 9.9K
12:45 77.45 77.45 77.21 77.29 11.4K
12:46 77.27 77.32 77.25 77.29 6.2K
12:47 77.32 77.32 77.29 77.30 4.7K
12:48 77.33 77.38 77.25 77.27 13.9K
12:49 77.28 77.28 77.18 77.24 6.6K
12:50 77.22 77.24 77.22 77.22 2.6K
12:51 77.22 77.26 77.06 77.06 7.3K
12:52 77.04 77.08 77.04 77.08 2.3K
12:53 77.04 77.11 77.04 77.11 4.6K
12:54 77.07 77.07 77.04 77.04 2.2K
12:55 76.99 76.99 76.95 76.95 10.7K
12:56 76.87 76.92 76.83 76.92 10.1K
12:57 76.92 76.92 76.86 76.86 2.4K
12:58 76.90 76.90 76.83 76.83 1.5K
12:59 76.82 76.82 76.69 76.69 10.9K
13:00 76.77 76.87 76.77 76.86 9.0K
13:02 76.87 76.87 76.80 76.86 5.2K
13:03 76.86 76.86 76.84 76.84 2.0K
13:04 76.86 76.86 76.81 76.86 6.6K
13:05 76.90 76.98 76.90 76.94 7.7K
13:06 76.95 77.00 76.95 77.00 4.2K
13:07 77.04 77.13 77.04 77.08 5.4K
13:08 77.09 77.10 77.09 77.09 3.3K
13:09 77.13 77.18 77.13 77.18 3.0K
13:10 77.25 77.28 77.25 77.28 11.4K
13:11 77.32 77.35 77.31 77.35 5.4K
13:12 77.31 77.31 77.31 77.31 0.5K
13:13 77.28 77.30 77.25 77.28 8.5K
13:14 77.25 77.30 77.19 77.19 9.6K
13:15 77.18 77.18 77.15 77.15 1.2K
13:16 77.18 77.25 77.18 77.18 3.6K
13:17 77.14 77.18 77.14 77.18 2.2K
13:18 77.20 77.20 77.15 77.18 9.3K
13:19 77.24 77.24 77.24 77.24 1.6K
13:20 77.20 77.20 77.19 77.19 1.2K
13:21 77.24 77.33 77.22 77.33 22.4K
13:22 77.30 77.30 77.28 77.28 4.6K
13:23 77.28 77.31 77.28 77.30 4.4K
13:24 77.29 77.34 77.24 77.31 8.6K
13:25 77.32 77.34 77.25 77.31 10.0K
13:26 77.35 77.35 77.32 77.35 3.1K
13:27 77.34 77.47 77.34 77.47 5.7K
13:28 77.45 77.55 77.45 77.50 14.3K
13:29 77.50 77.54 77.48 77.51 2.1K
13:30 77.49 77.53 77.48 77.53 8.0K
13:31 77.51 77.60 77.51 77.58 5.2K
13:32 77.53 77.58 77.52 77.56 5.0K
13:33 77.52 77.57 77.52 77.57 5.6K
13:34 77.54 77.54 77.49 77.49 12.2K
13:35 77.50 77.50 77.43 77.43 3.5K
13:36 77.43 77.43 77.25 77.25 7.9K
13:37 77.29 77.29 77.24 77.29 2.3K
13:38 77.22 77.31 77.22 77.31 3.2K
13:39 77.31 77.38 77.31 77.38 2.0K
13:40 77.33 77.37 77.33 77.36 6.0K
13:41 77.37 77.38 77.37 77.38 3.3K
13:42 77.42 77.47 77.25 77.25 37.4K
13:43 77.25 77.28 77.22 77.28 6.4K
13:44 77.28 77.28 77.28 77.28 3.6K
13:45 77.28 77.28 77.22 77.22 2.5K
13:46 77.26 77.26 77.22 77.22 8.4K
13:47 77.22 77.28 77.22 77.26 4.1K
13:48 77.27 77.40 77.27 77.35 11.4K
13:49 77.36 77.36 77.35 77.36 1.3K
13:50 77.36 77.41 77.36 77.40 3.7K
13:51 77.33 77.36 77.26 77.30 12.8K
13:52 77.26 77.26 77.20 77.21 14.1K
13:53 77.21 77.21 77.12 77.11 9.9K
13:54 77.08 77.11 77.02 77.02 3.0K
13:55 77.12 77.13 77.07 77.07 5.2K
13:56 77.13 77.16 77.13 77.13 2.6K
13:57 77.08 77.18 77.08 77.13 3.9K
13:58 77.13 77.13 77.07 77.07 12.2K
13:59 77.06 77.11 77.06 77.07 6.0K
14:00 77.00 77.04 76.99 77.04 7.8K
14:01 77.05 77.05 77.00 77.05 7.6K
14:02 76.99 77.04 76.99 76.99 1.9K
14:03 77.04 77.04 77.00 77.04 5.8K
14:04 77.01 77.04 77.00 77.03 4.8K
14:05 77.00 77.12 76.99 77.12 10.5K
14:06 77.05 77.05 76.97 76.98 3.0K
14:07 77.04 77.04 76.94 76.94 6.2K
14:08 76.97 77.00 76.94 76.97 8.9K
14:09 77.00 77.00 76.92 76.99 9.3K
14:10 76.99 77.06 76.97 76.97 2.5K
14:11 76.96 77.00 76.92 76.95 9.1K
14:12 76.95 76.98 76.90 76.97 5.7K
14:13 76.98 76.98 76.91 76.98 4.8K
14:14 76.98 77.04 76.98 77.04 3.9K
14:15 77.01 77.08 76.92 77.04 5.9K
14:16 77.10 77.23 77.09 77.13 10.7K
14:17 77.14 77.15 77.09 77.09 9.5K
14:18 77.12 77.21 77.12 77.13 14.1K
14:19 77.13 77.16 77.12 77.16 8.1K
14:20 77.16 77.16 77.15 77.15 1.5K
14:21 77.15 77.29 77.12 77.29 8.9K
14:22 77.29 77.31 77.27 77.27 8.2K
14:23 77.27 77.28 77.25 77.28 7.7K
14:24 77.28 77.33 77.25 77.33 13.5K
14:25 77.33 77.38 77.25 77.36 2.1K
14:26 77.30 77.30 77.08 77.08 21.5K
14:27 77.08 77.13 77.07 77.07 11.1K
14:28 77.08 77.08 77.05 77.06 3.7K
14:29 77.08 77.11 77.06 77.11 6.1K
14:30 77.12 77.16 77.12 77.14 5.1K
14:31 77.14 77.19 77.14 77.17 5.8K
14:32 77.17 77.27 77.15 77.27 9.0K
14:33 77.25 77.30 77.23 77.23 4.3K
14:34 77.22 77.25 77.21 77.22 5.1K
14:35 77.26 77.31 77.26 77.31 5.4K
14:36 77.30 77.30 77.25 77.25 7.4K
14:37 77.24 77.24 77.00 77.11 10.7K
14:38 77.06 77.08 77.06 77.06 2.5K
14:39 77.02 77.05 77.00 77.05 5.9K
14:40 77.05 77.11 77.05 77.10 6.5K
14:41 77.08 77.08 77.02 77.07 5.8K
14:42 77.07 77.07 77.04 77.07 4.3K
14:43 77.07 77.07 77.03 77.04 7.2K
14:44 77.10 77.10 77.02 77.02 6.4K
14:45 77.02 77.11 77.01 77.05 4.9K
14:46 77.10 77.14 76.97 76.97 6.1K
14:47 76.97 77.15 76.97 77.15 19.9K
14:48 77.15 77.15 77.08 77.10 6.4K
14:49 77.04 77.08 77.03 77.08 6.3K
14:50 77.09 77.09 77.05 77.05 5.6K
14:51 77.05 77.15 77.05 77.11 5.2K
14:52 77.13 77.18 77.13 77.18 4.6K
14:53 77.18 77.25 77.17 77.25 6.8K
14:54 77.24 77.33 77.24 77.24 9.9K
14:55 77.23 77.25 77.22 77.22 4.1K
14:56 77.19 77.22 77.17 77.22 7.0K
14:57 77.20 77.23 77.20 77.20 8.2K
14:58 77.23 77.23 77.23 77.22 4.8K
14:59 77.21 77.27 77.21 77.24 8.0K
15:00 77.26 77.33 77.24 77.33 5.7K
15:01 77.32 77.35 77.32 77.35 5.7K
15:02 77.36 77.42 77.36 77.41 5.9K
15:03 77.41 77.52 77.41 77.52 8.4K
15:04 77.45 77.49 77.45 77.47 2.8K
15:05 77.47 77.47 77.40 77.47 6.6K
15:06 77.42 77.42 77.27 77.27 19.1K
15:07 77.31 77.32 77.27 77.32 6.7K
15:08 77.33 77.33 77.29 77.29 3.8K
15:09 77.33 77.37 77.26 77.37 2.5K
15:10 77.38 77.43 77.38 77.40 2.9K
15:11 77.38 77.42 77.35 77.35 3.1K
15:12 77.41 77.41 77.36 77.36 1.9K
15:13 77.43 77.50 77.41 77.49 6.5K
15:14 77.46 77.50 77.46 77.50 12.7K
15:15 77.50 77.53 77.50 77.52 10.6K
15:16 77.51 77.59 77.51 77.58 19.8K
15:17 77.59 77.59 77.50 77.52 14.5K
15:18 77.52 77.58 77.52 77.58 8.9K
15:19 77.58 77.64 77.58 77.60 4.5K
15:20 77.67 77.73 77.63 77.70 11.4K
15:21 77.71 77.73 77.69 77.73 13.4K
15:22 77.73 77.73 77.50 77.66 59.5K
15:23 77.68 77.75 77.68 77.75 7.3K
15:24 77.74 77.77 77.70 77.74 22.5K
15:25 77.73 77.73 77.66 77.66 17.5K
15:26 77.61 77.65 77.56 77.59 19.5K
15:27 77.56 77.56 77.49 77.49 9.2K
15:28 77.51 77.53 77.48 77.50 10.2K
15:29 77.48 77.54 77.43 77.54 19.5K
15:30 77.58 77.58 77.51 77.52 13.0K
15:31 77.49 77.56 77.49 77.56 6.3K
15:32 77.58 77.61 77.44 77.44 14.4K
15:33 77.47 77.47 77.43 77.46 6.7K
15:34 77.46 77.48 77.46 77.47 5.1K
15:35 77.49 77.52 77.48 77.48 7.4K
15:36 77.51 77.51 77.45 77.50 8.6K
15:37 77.46 77.63 77.46 77.59 13.6K
15:38 77.59 77.59 77.55 77.57 9.6K
15:39 77.55 77.63 77.54 77.61 16.5K
15:40 77.60 77.62 77.55 77.59 4.5K
15:41 77.59 77.65 77.59 77.60 17.3K
15:42 77.58 77.58 77.54 77.56 20.6K
15:43 77.56 77.56 77.50 77.51 9.0K
15:44 77.50 77.52 77.46 77.51 14.3K
15:45 77.50 77.50 77.49 77.49 18.8K
15:46 77.50 77.50 77.36 77.38 19.4K
15:47 77.38 77.49 77.31 77.49 52.0K
15:48 77.42 77.45 77.39 77.42 13.9K
15:49 77.42 77.50 77.42 77.45 13.3K
15:50 77.49 77.63 77.49 77.63 18.7K
15:51 77.63 77.65 77.58 77.63 19.3K
15:52 77.65 77.73 77.64 77.68 20.5K
15:53 77.69 77.75 77.64 77.67 33.3K
15:54 77.65 77.77 77.65 77.69 46.8K
15:55 77.63 77.70 77.62 77.63 33.9K
15:56 77.63 77.72 77.62 77.72 47.7K
15:57 77.76 77.78 77.57 77.63 57.1K
15:58 77.65 77.71 77.65 77.68 63.2K
15:59 77.67 77.70 77.64 77.67 327.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available