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 78.08 78.21 78.01 78.07 114.5K
09:31 78.06 78.15 77.54 77.61 19.9K
09:32 77.65 77.65 77.43 77.43 9.6K
09:33 77.45 77.45 77.27 77.27 14.7K
09:34 77.27 77.27 76.90 76.98 14.6K
09:35 76.86 77.23 76.86 77.04 15.1K
09:36 77.15 77.26 77.05 77.15 14.4K
09:37 77.15 77.62 77.15 77.61 19.3K
09:38 77.60 77.83 77.52 77.83 20.7K
09:39 77.69 77.80 77.69 77.77 5.4K
09:40 77.77 77.77 77.67 77.76 18.3K
09:41 77.98 78.19 77.96 78.04 25.3K
09:42 78.10 78.10 78.03 78.03 17.3K
09:43 78.03 78.03 77.88 77.88 16.9K
09:44 77.92 78.33 77.92 78.32 16.1K
09:45 78.30 78.40 78.18 78.20 22.1K
09:46 78.27 78.27 78.08 78.14 12.0K
09:47 78.15 78.16 78.12 78.15 10.2K
09:48 78.10 78.26 78.02 78.02 20.5K
09:49 77.99 78.09 77.99 78.00 9.1K
09:50 78.00 78.04 77.95 78.00 4.3K
09:51 78.01 78.08 77.98 78.07 10.2K
09:52 78.09 78.09 77.83 77.85 12.5K
09:53 77.92 78.00 77.85 77.97 7.8K
09:54 78.00 78.12 78.00 78.09 6.1K
09:55 78.05 78.05 77.92 78.00 8.1K
09:56 78.00 78.02 77.92 77.94 8.9K
09:57 77.94 78.04 77.94 78.04 4.3K
09:58 78.01 78.09 78.00 78.09 14.2K
09:59 78.09 78.09 77.59 77.73 32.4K
10:00 77.86 77.86 77.81 77.82 2.6K
10:01 77.83 77.90 77.77 77.90 18.6K
10:02 78.00 78.00 77.78 77.86 9.5K
10:03 77.87 77.87 77.77 77.86 15.3K
10:04 77.67 77.80 77.66 77.80 1.3K
10:05 77.78 77.89 77.56 77.56 9.4K
10:06 77.56 77.56 77.44 77.50 5.0K
10:07 77.32 77.54 77.32 77.46 11.8K
10:08 77.45 77.47 77.45 77.47 3.5K
10:09 77.53 77.55 77.21 77.22 17.4K
10:10 77.22 77.35 77.22 77.35 12.9K
10:11 77.32 77.32 77.32 77.32 1.4K
10:12 77.31 77.52 77.31 77.52 15.2K
10:13 77.52 77.61 77.52 77.61 13.9K
10:14 77.68 77.68 77.55 77.59 62.4K
10:15 77.61 77.68 77.56 77.68 14.5K
10:16 77.69 77.69 77.61 77.63 4.3K
10:17 77.63 77.72 77.51 77.55 56.8K
10:18 77.58 77.65 77.58 77.62 3.9K
10:19 77.61 77.66 77.49 77.50 79.4K
10:20 77.50 77.50 77.37 77.37 24.6K
10:21 77.44 77.56 77.36 77.42 8.1K
10:22 77.40 77.45 77.29 77.41 278.7K
10:23 77.51 77.51 77.39 77.46 3.8K
10:24 77.51 77.65 77.51 77.65 9.8K
10:25 77.60 77.60 77.54 77.58 7.4K
10:26 77.60 77.61 77.54 77.54 8.2K
10:27 77.52 77.52 77.24 77.30 15.9K
10:28 77.15 77.22 77.03 77.08 6.6K
10:29 77.07 77.22 77.07 77.22 8.8K
10:30 77.23 77.23 77.14 77.19 3.7K
10:31 77.23 77.24 77.09 77.20 5.6K
10:32 77.16 77.22 77.07 77.17 9.3K
10:33 77.15 77.24 77.11 77.15 6.5K
10:34 77.21 77.26 77.09 77.25 7.7K
10:35 77.25 77.40 77.25 77.39 18.7K
10:36 77.30 77.63 77.30 77.63 10.6K
10:37 77.63 77.65 77.61 77.63 6.8K
10:38 77.63 77.68 77.56 77.56 3.0K
10:39 77.63 77.72 77.57 77.68 14.1K
10:40 77.62 77.66 77.62 77.63 5.3K
10:41 77.63 77.63 77.52 77.52 3.6K
10:42 77.60 77.60 77.52 77.60 6.2K
10:43 77.77 77.90 77.71 77.88 13.9K
10:44 77.96 77.96 77.79 77.79 3.9K
10:45 77.83 77.99 77.77 77.99 6.2K
10:46 77.89 77.95 77.89 77.93 2.2K
10:47 77.93 77.93 77.88 77.90 4.2K
10:48 77.90 77.92 77.86 77.86 2.7K
10:49 77.86 77.91 77.86 77.91 4.6K
10:50 77.87 77.89 77.77 77.77 5.5K
10:51 77.83 77.83 77.70 77.70 13.1K
10:52 77.68 77.68 77.57 77.62 8.6K
10:53 77.62 77.62 77.62 77.61 1.0K
10:54 77.68 77.87 77.68 77.77 14.1K
10:55 77.86 77.87 77.74 77.76 6.5K
10:56 77.74 77.80 77.73 77.80 6.3K
10:57 77.77 77.77 77.64 77.64 4.8K
10:58 77.70 77.70 77.59 77.66 4.5K
10:59 77.63 77.63 77.58 77.58 4.7K
11:00 77.60 77.68 77.59 77.58 10.1K
11:01 77.58 77.60 77.58 77.60 0.9K
11:02 77.61 77.61 77.57 77.58 5.4K
11:03 77.53 77.60 77.53 77.60 1.2K
11:04 77.56 77.62 77.47 77.48 12.7K
11:05 77.45 77.48 77.45 77.48 2.4K
11:06 77.48 77.51 77.37 77.44 6.0K
11:07 77.45 77.54 77.45 77.44 1.1K
11:08 77.48 77.49 77.44 77.46 5.9K
11:09 77.46 77.46 77.32 77.34 30.3K
11:10 77.35 77.37 77.30 77.35 12.1K
11:11 77.36 77.39 77.31 77.39 4.5K
11:12 77.36 77.40 77.36 77.36 5.6K
11:13 77.38 77.40 77.32 77.32 5.5K
11:14 77.35 77.38 77.33 77.34 11.9K
11:15 77.29 77.29 77.22 77.28 17.6K
11:16 77.27 77.33 77.27 77.30 11.4K
11:17 77.30 77.37 77.20 77.37 20.6K
11:18 77.35 77.46 77.35 77.46 4.4K
11:19 77.46 77.46 77.36 77.36 4.3K
11:20 77.37 77.37 77.31 77.31 2.1K
11:21 77.31 77.37 77.26 77.37 36.9K
11:22 77.37 77.66 77.37 77.66 16.0K
11:23 77.66 77.66 77.63 77.63 8.8K
11:24 77.62 77.67 77.62 77.64 4.6K
11:25 77.63 77.63 77.63 77.63 2.3K
11:26 77.62 77.63 77.62 77.63 2.8K
11:27 77.59 77.59 77.55 77.58 8.2K
11:28 77.59 77.64 77.59 77.60 6.6K
11:29 77.60 77.62 77.59 77.61 2.0K
11:30 77.68 77.76 77.68 77.76 7.6K
11:31 77.78 77.78 77.78 77.78 4.5K
11:32 77.84 77.87 77.84 77.84 2.7K
11:33 77.87 77.92 77.84 77.92 3.7K
11:34 77.89 77.92 77.82 77.92 7.2K
11:35 77.90 77.90 77.84 77.83 2.2K
11:36 77.84 77.84 77.84 77.83 1.4K
11:37 77.85 77.90 77.82 77.82 1.4K
11:38 77.84 77.84 77.84 77.83 1.2K
11:39 77.85 78.05 77.85 78.05 27.4K
11:40 78.04 78.16 78.04 78.15 20.3K
11:41 78.12 78.16 78.10 78.10 13.9K
11:42 78.10 78.10 77.96 77.96 13.0K
11:43 77.94 78.06 77.94 78.06 5.0K
11:44 78.08 78.13 78.08 78.13 9.9K
11:45 78.05 78.08 78.05 78.07 2.3K
11:46 78.13 78.13 78.01 78.02 1.9K
11:47 78.02 78.08 77.96 77.96 14.5K
11:48 77.77 77.77 77.70 77.77 3.3K
11:49 77.76 77.77 77.65 77.70 4.0K
11:50 77.69 77.74 77.68 77.69 2.3K
11:51 77.75 77.75 77.70 77.72 3.4K
11:52 77.74 77.75 77.74 77.75 1.6K
11:53 77.68 77.78 77.68 77.71 3.4K
11:54 77.77 77.77 77.69 77.72 3.6K
11:55 77.73 77.73 77.64 77.69 2.1K
11:56 77.69 77.74 77.69 77.73 5.5K
11:57 77.73 77.73 77.70 77.70 1.2K
11:58 77.73 77.81 77.73 77.75 9.0K
11:59 77.78 77.90 77.75 77.85 6.0K
12:00 77.87 77.87 77.81 77.81 1.1K
12:01 77.80 77.80 77.79 77.79 3.2K
12:02 77.79 77.80 77.76 77.76 2.0K
12:03 77.79 77.84 77.79 77.84 4.5K
12:04 77.84 77.84 77.83 77.83 2.9K
12:05 77.81 77.85 77.81 77.85 3.0K
12:06 77.85 77.95 77.83 77.95 7.0K
12:07 77.95 77.95 77.92 77.92 1.1K
12:08 77.92 77.99 77.88 77.99 6.6K
12:09 78.05 78.05 78.04 78.04 7.0K
12:10 78.07 78.13 78.01 78.07 4.7K
12:11 78.06 78.09 78.06 78.09 1.2K
12:12 78.10 78.14 78.10 78.14 3.3K
12:13 78.18 78.24 78.12 78.12 10.0K
12:14 78.18 78.23 78.17 78.23 5.1K
12:15 78.18 78.18 78.13 78.13 3.1K
12:16 78.17 78.17 78.12 78.12 1.5K
12:17 78.17 78.21 78.15 78.17 4.8K
12:18 78.17 78.26 78.17 78.22 13.1K
12:19 78.22 78.22 78.22 78.22 0.5K
12:20 78.22 78.22 78.19 78.19 2.9K
12:21 78.17 78.17 78.14 78.17 2.3K
12:22 78.17 78.20 78.17 78.19 3.9K
12:23 78.20 78.26 78.20 78.23 3.9K
12:24 78.26 78.38 78.23 78.38 16.1K
12:25 78.37 78.57 78.34 78.54 28.7K
12:26 78.59 78.68 78.50 78.68 11.1K
12:27 78.67 78.69 78.61 78.69 4.4K
12:28 78.67 78.90 78.67 78.78 31.8K
12:29 78.78 78.81 78.78 78.81 8.9K
12:30 78.79 78.79 78.67 78.73 16.3K
12:31 78.72 78.76 78.68 78.75 7.0K
12:32 78.78 78.85 78.78 78.81 4.3K
12:33 78.81 79.02 78.81 79.00 22.3K
12:34 79.09 79.11 79.00 79.02 21.5K
12:35 79.07 79.07 79.01 79.02 8.6K
12:36 79.04 79.07 79.04 79.06 9.3K
12:37 79.04 79.13 79.04 79.05 10.5K
12:38 79.11 79.16 79.11 79.15 3.8K
12:39 79.13 79.13 79.09 79.09 8.8K
12:40 79.16 79.17 79.13 79.13 5.8K
12:41 79.12 79.30 79.12 79.27 16.8K
12:42 79.26 79.26 79.00 79.00 10.2K
12:43 79.00 79.10 79.00 79.08 5.2K
12:44 79.05 79.05 78.90 79.03 14.8K
12:45 79.02 79.02 78.98 78.99 1.5K
12:46 79.01 79.04 78.96 79.04 7.8K
12:47 79.08 79.18 79.07 79.14 10.7K
12:48 79.09 79.15 79.06 79.06 6.3K
12:49 79.02 79.05 78.95 79.05 7.0K
12:50 78.99 79.05 78.94 79.03 12.6K
12:51 79.13 79.13 79.04 79.04 5.5K
12:52 79.04 79.08 79.03 79.03 4.4K
12:53 79.02 79.05 78.95 78.99 7.1K
12:54 78.99 79.06 78.90 79.00 2.2K
12:55 78.95 78.98 78.90 78.94 6.5K
12:56 78.94 78.99 78.89 78.95 5.0K
12:57 78.94 78.99 78.94 78.97 3.6K
12:58 78.96 78.97 78.88 78.88 16.6K
12:59 78.90 78.90 78.86 78.86 6.5K
13:00 78.91 78.94 78.89 78.94 2.8K
13:01 78.93 78.97 78.92 78.97 6.9K
13:02 78.90 78.90 78.90 78.90 0.2K
13:03 78.95 79.12 78.95 79.06 7.8K
13:04 79.06 79.15 79.06 79.15 9.9K
13:05 79.18 79.25 79.18 79.25 1.9K
13:06 79.24 79.31 79.20 79.21 18.8K
13:07 79.25 79.31 79.25 79.27 6.9K
13:08 79.33 79.42 79.33 79.41 15.1K
13:09 79.33 79.41 79.33 79.39 26.4K
13:10 79.42 79.50 79.35 79.50 10.3K
13:11 79.44 79.44 79.35 79.35 6.5K
13:12 79.39 79.43 79.34 79.39 7.6K
13:13 79.35 79.39 79.35 79.37 10.9K
13:14 79.36 79.36 79.19 79.19 5.0K
13:15 79.16 79.21 79.01 79.01 4.6K
13:16 79.02 79.02 78.98 78.98 3.0K
13:17 78.97 78.97 78.89 78.89 2.9K
13:18 78.90 78.96 78.85 78.85 8.4K
13:19 78.84 78.84 78.76 78.78 17.6K
13:20 78.77 78.79 78.52 78.60 9.0K
13:21 78.57 78.60 78.57 78.57 4.1K
13:22 78.59 78.59 78.53 78.59 1.8K
13:23 78.53 78.60 78.53 78.57 5.0K
13:24 78.57 78.63 78.54 78.54 5.3K
13:25 78.55 78.58 78.50 78.50 6.7K
13:26 78.50 78.50 78.43 78.46 1.7K
13:27 78.49 78.50 78.38 78.38 6.5K
13:28 78.34 78.41 78.31 78.31 5.8K
13:29 78.31 78.34 78.29 78.33 4.6K
13:30 78.43 78.48 78.34 78.48 25.9K
13:31 78.46 78.51 78.45 78.45 5.0K
13:32 78.46 78.46 78.41 78.41 4.0K
13:33 78.51 78.51 78.41 78.44 2.3K
13:34 78.41 78.46 78.40 78.40 3.4K
13:35 78.47 78.47 78.40 78.40 5.0K
13:36 78.39 78.39 78.31 78.31 3.3K
13:37 78.31 78.35 78.31 78.35 2.1K
13:38 78.30 78.30 78.25 78.25 4.1K
13:39 78.28 78.28 78.22 78.24 2.4K
13:40 78.28 78.29 78.28 78.29 3.4K
13:41 78.23 78.49 78.23 78.44 13.5K
13:42 78.49 78.50 78.44 78.48 7.1K
13:43 78.49 78.58 78.49 78.50 4.0K
13:44 78.48 78.48 78.36 78.36 9.6K
13:45 78.32 78.33 78.32 78.32 4.9K
13:46 78.11 78.11 77.93 77.99 29.0K
13:47 78.01 78.07 77.90 78.07 12.8K
13:48 77.98 78.00 77.81 77.81 8.6K
13:49 77.81 77.84 77.77 77.82 5.1K
13:50 77.79 77.88 77.73 77.73 6.7K
13:51 77.62 77.73 77.62 77.71 12.0K
13:52 77.76 77.86 77.72 77.86 5.1K
13:53 77.89 77.89 77.82 77.87 6.3K
13:54 77.82 77.82 77.65 77.72 14.9K
13:55 77.77 77.77 77.73 77.73 5.8K
13:56 77.71 77.76 77.67 77.73 9.1K
13:57 77.74 77.80 77.72 77.77 5.1K
13:58 77.73 77.77 77.73 77.73 7.8K
13:59 77.75 77.84 77.75 77.84 5.6K
14:00 77.81 77.81 77.76 77.76 2.9K
14:01 77.76 77.76 77.73 77.73 2.5K
14:02 77.78 77.86 77.78 77.86 11.3K
14:03 77.87 77.95 77.85 77.94 9.4K
14:04 77.93 77.93 77.83 77.83 9.2K
14:05 77.80 77.88 77.80 77.88 7.0K
14:06 77.78 77.87 77.78 77.87 3.4K
14:07 77.83 77.86 77.82 77.86 5.9K
14:08 77.82 77.83 77.77 77.82 3.5K
14:09 77.82 77.82 77.72 77.72 3.0K
14:10 77.78 77.78 77.72 77.76 3.3K
14:11 77.76 77.76 77.61 77.61 20.4K
14:12 77.66 77.66 77.52 77.57 8.6K
14:13 77.57 77.57 77.50 77.51 17.2K
14:14 77.50 77.50 77.45 77.46 5.9K
14:15 77.49 77.51 77.46 77.50 8.4K
14:16 77.47 77.59 77.47 77.58 13.6K
14:17 77.56 77.56 77.51 77.53 1.3K
14:18 77.53 77.56 77.49 77.52 4.0K
14:19 77.50 77.50 77.43 77.44 5.9K
14:20 77.44 77.59 77.44 77.59 5.4K
14:21 77.52 77.71 77.52 77.71 16.5K
14:22 77.70 77.78 77.70 77.73 7.9K
14:23 77.73 77.81 77.68 77.79 5.9K
14:24 77.77 77.81 77.74 77.79 6.2K
14:25 77.78 77.78 77.70 77.73 2.6K
14:26 77.76 77.81 77.69 77.75 3.9K
14:27 77.74 77.74 77.59 77.59 4.8K
14:28 77.54 77.63 77.51 77.58 5.4K
14:29 77.51 77.52 77.39 77.39 7.3K
14:30 77.45 77.45 77.30 77.33 11.1K
14:31 77.31 77.34 77.31 77.31 7.3K
14:32 77.30 77.37 77.20 77.35 11.6K
14:33 77.37 77.39 77.33 77.33 3.0K
14:34 77.33 77.35 77.26 77.30 30.9K
14:35 77.29 77.33 77.08 77.17 18.2K
14:36 77.14 77.17 77.12 77.17 6.3K
14:37 77.14 77.17 76.92 76.93 71.2K
14:38 76.92 77.02 76.90 76.99 8.4K
14:39 77.01 77.01 76.85 76.85 4.8K
14:40 76.85 76.93 76.80 76.80 6.7K
14:41 76.75 76.80 76.67 76.75 14.7K
14:42 76.79 76.79 76.67 76.67 3.2K
14:43 76.67 76.69 76.55 76.67 19.1K
14:44 76.64 76.82 76.64 76.82 12.5K
14:45 76.79 76.83 76.72 76.76 6.3K
14:46 76.83 76.93 76.76 76.93 7.3K
14:47 76.89 76.96 76.88 76.88 15.5K
14:48 76.88 76.96 76.82 76.86 5.7K
14:49 76.83 76.92 76.82 76.82 14.8K
14:50 76.83 76.83 76.65 76.69 36.4K
14:51 76.69 76.69 76.65 76.69 4.1K
14:52 76.69 76.69 76.64 76.67 3.9K
14:53 76.67 76.73 76.65 76.69 7.3K
14:54 76.66 76.76 76.64 76.70 3.5K
14:55 76.72 76.73 76.68 76.71 8.6K
14:56 76.70 76.75 76.67 76.75 6.1K
14:57 76.65 76.73 76.64 76.67 7.9K
14:58 76.67 76.81 76.67 76.76 11.7K
14:59 76.81 76.81 76.75 76.79 4.0K
15:00 76.76 76.92 76.76 76.90 13.8K
15:01 76.85 76.94 76.85 76.92 14.4K
15:02 76.94 76.98 76.90 76.95 4.2K
15:03 76.95 76.95 76.87 76.87 3.6K
15:04 76.91 77.02 76.91 77.02 10.1K
15:05 76.97 76.99 76.93 76.93 3.0K
15:06 76.93 76.97 76.93 76.97 3.0K
15:07 76.98 77.05 76.98 77.03 10.4K
15:08 77.05 77.07 77.02 77.05 6.9K
15:09 77.02 77.02 77.00 77.01 4.6K
15:10 77.00 77.01 76.99 77.01 3.1K
15:11 77.01 77.14 77.01 77.10 9.2K
15:12 77.12 77.17 77.07 77.07 9.7K
15:13 77.09 77.14 77.09 77.14 1.9K
15:14 77.08 77.14 77.08 77.14 8.7K
15:15 77.13 77.15 77.11 77.13 4.6K
15:16 77.13 77.16 77.11 77.12 20.3K
15:17 77.13 77.14 77.03 77.03 11.5K
15:18 77.09 77.09 77.09 77.08 0.7K
15:19 77.09 77.11 77.05 77.11 7.1K
15:20 77.13 77.13 77.04 77.07 13.9K
15:21 77.05 77.08 77.05 77.06 9.0K
15:22 77.06 77.09 77.06 77.08 7.3K
15:23 77.09 77.09 76.87 76.91 11.7K
15:24 76.91 76.96 76.91 76.93 4.6K
15:25 76.94 77.05 76.93 77.03 7.3K
15:26 77.02 77.03 76.99 77.00 10.9K
15:27 77.02 77.02 77.00 77.02 6.4K
15:28 77.02 77.02 76.96 77.00 11.8K
15:29 76.96 77.15 76.96 77.10 22.4K
15:30 77.11 77.13 77.09 77.09 5.0K
15:31 77.09 77.18 77.09 77.18 21.6K
15:32 77.16 77.18 77.14 77.15 3.7K
15:33 77.16 77.32 77.16 77.32 25.1K
15:34 77.36 77.42 77.31 77.32 11.0K
15:35 77.36 77.39 77.35 77.36 12.3K
15:36 77.36 77.36 77.13 77.15 9.2K
15:37 77.14 77.16 77.14 77.15 6.8K
15:38 77.20 77.20 77.13 77.17 7.9K
15:39 77.15 77.17 77.13 77.15 9.6K
15:40 77.18 77.18 77.09 77.11 11.7K
15:41 77.12 77.16 77.12 77.14 11.8K
15:42 77.15 77.16 77.09 77.09 6.3K
15:43 77.13 77.15 77.09 77.14 14.2K
15:44 77.15 77.19 77.13 77.19 15.8K
15:45 77.17 77.24 77.14 77.21 22.3K
15:46 77.21 77.29 77.21 77.28 14.1K
15:47 77.25 77.35 77.25 77.31 28.5K
15:48 77.31 77.35 77.28 77.28 14.4K
15:49 77.23 77.23 77.11 77.11 28.8K
15:50 77.16 77.27 77.16 77.23 24.3K
15:51 77.23 77.36 77.23 77.36 21.8K
15:52 77.36 77.47 77.35 77.44 26.6K
15:53 77.47 77.68 77.47 77.67 102.9K
15:54 77.67 77.75 77.67 77.70 31.3K
15:55 77.69 77.88 77.69 77.85 79.9K
15:56 77.87 77.93 77.79 77.86 48.0K
15:57 77.86 77.97 77.86 77.94 36.7K
15:58 77.97 78.06 77.93 78.04 109.8K
15:59 78.04 78.06 77.88 77.89 2,440.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available