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 79.28 79.86 79.20 79.86 116.6K
09:31 79.84 80.18 79.34 79.77 44.2K
09:32 80.04 80.22 79.97 80.22 33.8K
09:33 80.15 80.45 80.13 80.42 37.3K
09:34 80.41 80.41 80.00 80.19 28.2K
09:35 80.16 80.82 80.04 80.40 27.9K
09:36 80.60 81.28 80.60 81.28 50.9K
09:37 81.14 81.62 81.14 81.62 41.3K
09:38 81.30 81.61 80.71 80.71 71.7K
09:39 81.11 81.11 80.89 81.03 34.0K
09:40 80.98 81.07 80.88 80.97 35.8K
09:41 80.98 81.02 80.84 81.02 35.3K
09:42 80.91 81.37 80.91 81.25 39.9K
09:43 81.25 81.57 81.22 81.42 39.2K
09:44 81.48 81.75 81.42 81.64 69.8K
09:45 81.61 82.06 81.55 81.95 95.1K
09:46 81.71 81.89 81.66 81.74 47.7K
09:47 81.79 81.90 81.69 81.86 43.7K
09:48 81.84 82.46 81.84 82.42 65.7K
09:49 82.30 82.40 81.90 82.17 46.0K
09:50 82.18 82.18 82.05 82.06 44.2K
09:51 82.13 82.35 82.13 82.16 40.3K
09:52 82.21 82.39 82.21 82.39 15.6K
09:53 82.36 82.58 82.36 82.53 33.9K
09:54 82.58 82.63 82.58 82.58 18.6K
09:55 82.59 82.94 82.59 82.91 33.2K
09:56 82.81 83.13 82.81 83.11 51.2K
09:57 83.10 83.20 83.05 83.13 29.6K
09:58 83.13 83.29 83.13 83.19 33.0K
09:59 83.30 83.51 83.29 83.49 57.9K
10:00 83.45 83.73 83.45 83.68 46.4K
10:01 83.72 83.91 83.72 83.80 62.8K
10:02 83.74 83.85 83.71 83.81 37.5K
10:03 83.90 84.14 83.90 84.14 148.3K
10:04 84.11 84.22 84.09 84.16 62.1K
10:05 84.06 84.22 83.91 84.15 73.5K
10:06 84.15 84.15 83.66 83.87 52.9K
10:07 84.02 84.02 83.78 83.86 54.3K
10:08 83.87 83.89 83.63 83.66 47.3K
10:09 83.69 83.69 83.49 83.68 43.1K
10:10 83.67 83.83 83.66 83.83 24.2K
10:11 83.86 83.89 83.62 83.89 21.3K
10:12 83.90 83.90 83.64 83.71 21.0K
10:13 83.73 83.73 83.62 83.62 24.5K
10:14 83.83 84.00 83.83 83.96 27.4K
10:15 84.00 84.21 83.95 84.18 33.1K
10:16 84.15 84.15 83.74 83.77 35.2K
10:17 83.81 83.98 83.81 83.95 18.7K
10:18 83.98 84.30 83.98 84.29 39.9K
10:19 84.25 84.29 83.84 83.84 40.3K
10:20 83.68 83.73 83.40 83.40 30.1K
10:21 83.40 83.57 83.39 83.45 36.2K
10:22 83.50 83.50 83.18 83.24 35.8K
10:23 83.19 83.33 83.15 83.30 18.3K
10:24 83.28 83.30 83.11 83.24 31.3K
10:25 83.24 83.34 83.14 83.25 16.1K
10:26 83.27 83.27 83.17 83.25 6.8K
10:27 83.20 83.43 83.20 83.40 23.8K
10:28 83.40 83.67 83.34 83.57 30.7K
10:29 83.62 83.77 83.60 83.68 26.0K
10:30 83.71 83.78 83.64 83.64 11.8K
10:31 83.64 83.79 83.64 83.72 15.2K
10:32 83.76 83.94 83.76 83.80 26.3K
10:33 83.77 83.94 83.73 83.89 31.9K
10:34 83.90 83.90 83.65 83.81 66.6K
10:35 83.79 83.90 83.78 83.82 19.6K
10:36 83.84 83.89 83.77 83.85 37.6K
10:37 83.85 84.00 83.77 83.87 16.2K
10:38 83.87 83.93 83.81 83.93 12.6K
10:39 83.94 84.04 83.85 83.93 17.8K
10:40 83.93 83.94 83.85 83.92 25.4K
10:41 83.87 83.87 83.64 83.69 32.9K
10:42 83.47 83.63 83.46 83.56 13.9K
10:43 83.56 83.67 83.56 83.66 8.1K
10:44 83.55 83.64 83.48 83.63 30.0K
10:45 83.62 83.70 83.62 83.63 7.6K
10:46 83.69 83.79 83.64 83.70 25.9K
10:47 83.76 83.78 83.62 83.76 5.6K
10:48 83.70 83.84 83.65 83.74 5.9K
10:49 83.72 83.95 83.72 83.81 22.0K
10:50 83.89 83.92 83.81 83.85 9.2K
10:51 83.89 83.91 83.81 83.86 8.8K
10:52 83.90 83.99 83.86 83.91 9.9K
10:53 83.91 83.91 83.79 83.81 16.3K
10:54 83.80 83.88 83.76 83.86 14.7K
10:55 83.85 83.93 83.83 83.93 18.7K
10:56 83.92 84.06 83.92 84.06 18.7K
10:57 84.02 84.08 83.99 83.99 23.7K
10:58 84.04 84.14 84.04 84.14 18.1K
10:59 84.17 84.17 84.03 84.05 15.6K
11:00 84.10 84.10 84.04 84.07 10.3K
11:01 84.05 84.05 83.84 83.84 19.9K
11:02 83.90 83.93 83.82 83.86 11.9K
11:03 83.84 84.11 83.84 84.02 19.7K
11:04 84.10 84.10 84.03 84.04 8.5K
11:05 84.01 84.01 83.79 83.79 17.5K
11:06 83.85 83.95 83.79 83.95 13.5K
11:07 83.96 83.96 83.88 83.91 9.2K
11:08 83.90 83.97 83.84 83.84 6.0K
11:09 83.88 83.89 83.66 83.73 28.3K
11:10 83.71 83.71 83.60 83.60 8.1K
11:11 83.64 83.68 83.46 83.50 19.4K
11:12 83.49 83.56 83.48 83.51 7.6K
11:13 83.55 83.71 83.55 83.68 19.0K
11:14 83.69 83.76 83.68 83.73 21.0K
11:15 83.73 83.77 83.73 83.77 5.0K
11:16 83.85 83.91 83.85 83.89 14.5K
11:17 83.89 84.04 83.89 83.98 18.0K
11:18 84.01 84.12 83.97 84.08 29.2K
11:19 84.09 84.09 84.03 84.03 5.7K
11:20 84.05 84.15 83.97 84.15 13.7K
11:21 84.19 84.20 84.09 84.10 6.2K
11:22 84.10 84.16 83.97 84.09 12.5K
11:23 84.24 84.27 84.24 84.25 22.1K
11:24 84.32 84.32 83.95 83.97 23.0K
11:25 83.97 83.99 83.91 83.92 37.7K
11:26 83.77 83.83 83.75 83.80 11.2K
11:27 83.79 83.84 83.75 83.76 12.4K
11:28 83.71 83.73 83.64 83.67 7.7K
11:29 83.65 83.68 83.59 83.59 12.2K
11:30 83.61 83.71 83.61 83.66 7.7K
11:31 83.65 83.75 83.65 83.75 7.4K
11:32 83.76 83.91 83.76 83.91 6.9K
11:33 83.91 83.97 83.90 83.93 11.2K
11:34 83.98 84.01 83.90 83.90 3.6K
11:35 83.98 84.03 83.86 84.03 6.7K
11:36 84.12 84.20 83.97 84.20 8.7K
11:37 84.21 84.30 84.07 84.30 45.8K
11:38 84.34 84.39 84.27 84.27 31.5K
11:39 84.35 84.35 84.21 84.31 6.0K
11:40 84.31 84.40 84.27 84.40 5.9K
11:41 84.29 84.32 84.29 84.31 7.0K
11:42 84.31 84.31 84.26 84.28 15.1K
11:43 84.27 84.27 84.23 84.24 8.2K
11:44 84.24 84.24 84.07 84.12 10.6K
11:45 84.14 84.25 84.13 84.25 5.9K
11:46 84.28 84.28 84.18 84.18 5.2K
11:47 84.24 84.25 84.19 84.23 7.1K
11:48 84.22 84.24 84.19 84.24 13.9K
11:49 84.25 84.25 84.22 84.22 6.0K
11:50 84.17 84.23 84.10 84.22 13.3K
11:51 84.19 84.21 84.14 84.21 5.1K
11:52 84.28 84.28 84.20 84.20 6.7K
11:53 84.25 84.34 84.19 84.33 17.5K
11:54 84.32 84.35 84.32 84.35 5.4K
11:55 84.36 84.36 84.32 84.34 8.8K
11:56 84.39 84.39 84.17 84.18 19.4K
11:57 84.20 84.23 84.18 84.18 7.0K
11:58 84.18 84.18 84.14 84.14 8.8K
11:59 84.14 84.15 84.11 84.15 10.9K
12:00 84.15 84.15 83.95 83.95 13.5K
12:01 83.95 83.96 83.85 83.96 16.1K
12:02 83.98 84.08 83.97 84.07 9.4K
12:03 84.11 84.20 84.10 84.16 16.1K
12:04 84.23 84.28 84.23 84.27 11.7K
12:05 84.27 84.27 84.27 84.27 4.3K
12:06 84.30 84.32 84.27 84.27 3.3K
12:07 84.23 84.39 84.23 84.25 12.6K
12:08 83.98 84.05 83.94 84.00 6.1K
12:09 84.03 84.05 83.92 83.97 15.9K
12:10 84.00 84.11 83.97 83.98 16.1K
12:11 84.10 84.16 84.06 84.16 4.7K
12:12 84.10 84.10 84.09 84.10 2.2K
12:13 84.12 84.14 84.07 84.09 6.1K
12:14 84.09 84.09 84.07 84.08 8.0K
12:15 84.08 84.20 84.04 84.20 10.7K
12:16 84.20 84.30 84.20 84.30 13.8K
12:17 84.31 84.31 84.19 84.24 10.4K
12:18 84.21 84.22 84.17 84.17 3.4K
12:19 84.13 84.13 83.96 83.96 8.2K
12:20 84.00 84.10 84.00 84.08 5.8K
12:21 84.00 84.00 83.95 83.96 6.5K
12:22 83.91 83.96 83.85 83.93 4.0K
12:23 83.93 84.04 83.92 84.04 12.4K
12:24 84.02 84.06 83.98 83.98 4.4K
12:25 84.05 84.17 84.05 84.17 6.5K
12:26 84.17 84.21 84.17 84.19 3.0K
12:27 84.24 84.29 84.23 84.29 3.4K
12:28 84.35 84.41 84.25 84.41 4.7K
12:29 84.29 84.56 84.29 84.56 17.3K
12:30 84.56 84.59 84.50 84.55 14.0K
12:31 84.56 84.66 84.56 84.66 8.6K
12:32 84.71 84.75 84.65 84.75 12.8K
12:33 84.77 84.78 84.64 84.74 7.7K
12:34 84.75 84.85 84.75 84.85 8.1K
12:35 84.81 84.98 84.76 84.93 22.9K
12:36 84.96 84.96 84.87 84.93 12.8K
12:37 84.96 84.96 84.83 84.85 17.5K
12:38 84.83 84.83 84.63 84.63 9.9K
12:39 84.63 84.69 84.61 84.66 8.2K
12:40 84.70 84.81 84.66 84.66 4.3K
12:41 84.70 84.80 84.70 84.80 7.5K
12:42 84.76 84.85 84.76 84.80 5.7K
12:43 84.86 84.91 84.82 84.87 4.9K
12:44 84.86 84.90 84.80 84.89 31.2K
12:45 84.95 85.11 84.95 85.08 48.0K
12:46 85.10 85.23 85.06 85.12 36.4K
12:47 85.15 85.15 84.92 84.92 16.2K
12:48 84.93 84.95 84.88 84.95 4.1K
12:49 84.89 84.94 84.89 84.90 2.9K
12:50 84.93 84.94 84.89 84.93 4.3K
12:51 84.95 84.95 84.86 84.86 7.5K
12:52 84.92 84.97 84.92 84.97 3.0K
12:53 84.96 85.00 84.95 84.95 3.8K
12:54 84.96 85.12 84.96 85.12 8.6K
12:55 85.12 85.19 84.96 85.02 45.5K
12:56 85.02 85.14 84.99 85.14 12.3K
12:57 85.20 85.20 85.05 85.05 15.2K
12:58 85.04 85.07 84.93 84.93 12.3K
12:59 84.96 84.96 84.88 84.96 10.6K
13:00 84.95 85.05 84.95 84.98 13.3K
13:01 85.04 85.04 84.76 84.78 21.4K
13:02 84.77 84.77 84.48 84.62 562.4K
13:03 84.65 84.65 84.50 84.50 10.5K
13:04 84.57 84.60 84.52 84.55 17.7K
13:05 84.57 84.58 84.46 84.55 30.5K
13:06 84.57 84.73 84.54 84.73 8.0K
13:07 84.72 84.72 84.66 84.68 9.5K
13:08 84.68 84.68 84.68 84.68 5.9K
13:09 84.68 84.73 84.45 84.45 19.5K
13:10 84.45 84.45 84.40 84.40 6.9K
13:11 84.40 84.45 84.40 84.40 22.8K
13:12 84.37 84.37 84.27 84.30 10.5K
13:13 84.30 84.32 84.30 84.31 5.8K
13:14 84.48 84.48 84.43 84.43 8.5K
13:15 84.46 84.58 84.46 84.58 6.7K
13:16 84.59 84.63 84.58 84.58 12.0K
13:17 84.59 84.62 84.59 84.60 3.4K
13:18 84.60 84.66 84.60 84.64 3.7K
13:19 84.62 84.72 84.62 84.65 4.5K
13:20 84.65 84.67 84.59 84.63 13.2K
13:21 84.66 84.66 84.64 84.66 1.9K
13:22 84.66 84.68 84.63 84.68 5.4K
13:23 84.72 84.72 84.54 84.54 20.4K
13:24 84.54 84.54 84.47 84.52 6.4K
13:25 84.52 84.53 84.45 84.45 14.4K
13:26 84.46 84.50 84.46 84.50 7.0K
13:27 84.50 84.54 84.50 84.51 2.1K
13:28 84.51 84.70 84.50 84.70 12.3K
13:29 84.70 84.72 84.61 84.65 15.6K
13:30 84.61 84.62 84.57 84.60 14.3K
13:31 84.57 84.57 84.56 84.56 2.8K
13:32 84.62 84.62 84.50 84.60 27.2K
13:33 84.59 84.62 84.58 84.62 16.2K
13:34 84.58 84.58 84.47 84.47 6.0K
13:35 84.43 84.45 84.39 84.44 8.3K
13:36 84.45 84.59 84.41 84.59 9.4K
13:37 84.66 84.73 84.65 84.71 12.3K
13:38 84.78 84.82 84.74 84.75 19.9K
13:39 84.67 84.68 84.63 84.67 9.3K
13:40 84.66 84.68 84.62 84.62 5.3K
13:41 84.62 84.66 84.54 84.54 10.0K
13:42 84.54 84.58 84.49 84.58 10.7K
13:43 84.65 84.66 84.62 84.64 5.1K
13:44 84.65 84.72 84.62 84.72 4.4K
13:45 84.74 84.77 84.62 84.64 7.6K
13:46 84.65 84.65 84.65 84.65 1.5K
13:47 84.67 84.71 84.60 84.65 2.6K
13:48 84.70 84.72 84.61 84.67 5.4K
13:49 84.62 84.70 84.48 84.48 13.8K
13:50 84.51 84.53 84.48 84.53 7.6K
13:51 84.64 84.64 84.38 84.38 13.8K
13:52 84.32 84.33 84.24 84.30 9.9K
13:53 84.27 84.30 84.27 84.30 6.5K
13:54 84.30 84.49 84.27 84.49 12.9K
13:55 84.52 84.66 84.52 84.63 5.1K
13:56 84.63 84.64 84.57 84.64 4.5K
13:57 84.63 84.63 84.39 84.51 10.4K
13:58 84.46 84.56 84.45 84.56 3.7K
13:59 84.52 84.60 84.52 84.59 3.7K
14:00 84.63 84.74 84.63 84.63 3.9K
14:01 84.68 84.76 84.67 84.67 4.3K
14:02 84.69 84.82 84.69 84.82 11.4K
14:03 84.72 84.80 84.72 84.72 8.3K
14:04 84.75 84.75 84.55 84.55 11.5K
14:05 84.61 84.71 84.61 84.63 5.1K
14:06 84.71 84.76 84.67 84.76 10.0K
14:07 84.69 84.69 84.39 84.45 9.6K
14:08 84.45 84.47 84.24 84.24 7.5K
14:09 84.31 84.35 84.12 84.12 12.9K
14:10 84.13 84.13 83.83 83.88 79.8K
14:11 83.82 83.82 83.68 83.70 14.1K
14:12 83.79 83.79 83.65 83.71 12.5K
14:13 83.69 83.84 83.65 83.84 25.0K
14:14 83.81 83.89 83.81 83.89 6.2K
14:15 83.84 83.96 83.80 83.91 9.0K
14:16 83.92 84.08 83.89 84.08 9.9K
14:17 84.06 84.06 84.06 84.06 4.9K
14:18 84.08 84.08 84.02 84.07 2.1K
14:19 84.07 84.12 84.07 84.12 3.2K
14:20 84.13 84.19 84.13 84.19 5.0K
14:21 84.10 84.14 84.09 84.09 11.7K
14:22 84.08 84.11 83.93 83.94 9.5K
14:23 83.94 83.94 83.84 83.84 4.0K
14:24 83.85 83.91 83.85 83.89 5.5K
14:25 83.89 83.89 83.81 83.81 8.9K
14:26 83.77 83.78 83.75 83.78 9.4K
14:27 83.75 83.84 83.75 83.81 6.2K
14:28 83.83 83.94 83.82 83.94 6.5K
14:29 83.93 83.93 83.85 83.85 3.2K
14:30 83.90 83.90 83.83 83.86 5.8K
14:31 83.81 83.91 83.79 83.91 8.0K
14:32 83.88 84.06 83.88 84.03 6.3K
14:33 84.02 84.12 84.02 84.12 32.1K
14:34 84.11 84.20 84.11 84.13 5.0K
14:35 84.11 84.17 84.11 84.17 1.7K
14:36 84.08 84.17 84.08 84.11 6.7K
14:37 84.10 84.14 84.08 84.14 4.6K
14:38 84.11 84.14 84.09 84.14 10.8K
14:39 84.16 84.16 83.89 83.90 13.8K
14:40 83.85 83.89 83.84 83.84 0.0K
14:41 83.88 83.88 83.83 83.84 0.0K
14:42 83.89 83.89 83.82 83.86 0.0K
14:43 83.86 84.08 83.82 84.06 0.0K
14:44 84.06 84.12 84.05 84.12 0.0K
14:45 84.13 84.13 84.01 84.06 0.0K
14:46 84.06 84.08 84.03 84.04 0.0K
14:47 84.05 84.09 84.02 84.09 0.0K
14:48 84.09 84.09 84.04 84.06 0.0K
14:49 83.80 83.81 83.76 83.76 0.0K
14:50 83.76 83.80 83.75 83.77 0.0K
14:51 83.77 83.79 83.73 83.78 0.0K
14:52 83.85 83.86 83.77 83.77 0.0K
14:53 83.79 83.81 83.69 83.73 0.0K
14:54 83.77 83.83 83.73 83.79 0.0K
14:55 83.86 83.87 83.82 83.87 0.0K
14:56 83.88 83.88 83.88 83.88 0.0K
14:57 83.88 83.90 83.83 83.88 0.0K
14:58 83.88 83.91 83.85 83.91 0.0K
14:59 83.88 83.91 83.86 83.91 0.0K
15:00 83.88 83.94 83.88 83.94 0.0K
15:01 83.96 83.97 83.92 83.96 0.0K
15:02 83.96 84.01 83.96 84.01 0.0K
15:03 84.06 84.06 84.02 84.02 0.0K
15:04 84.00 84.07 83.99 84.05 0.0K
15:05 84.09 84.09 84.01 84.01 0.0K
15:06 83.96 84.04 83.96 84.02 0.0K
15:07 84.06 84.07 84.01 84.04 0.0K
15:08 84.07 84.08 84.05 84.07 0.0K
15:09 84.06 84.06 83.90 83.91 0.0K
15:10 83.89 84.07 83.82 84.07 0.0K
15:11 84.11 84.18 84.11 84.18 0.0K
15:12 84.16 84.25 84.13 84.25 0.0K
15:13 84.24 84.26 84.06 84.14 0.0K
15:14 84.17 84.19 84.15 84.19 0.0K
15:15 84.17 84.23 84.17 84.21 0.0K
15:16 84.23 84.29 84.16 84.23 0.0K
15:17 84.23 84.23 84.17 84.21 0.0K
15:18 84.27 84.31 84.23 84.25 0.0K
15:19 84.25 84.28 84.09 84.10 0.0K
15:20 84.10 84.15 84.01 84.15 0.0K
15:21 84.15 84.24 84.13 84.13 0.0K
15:22 84.12 84.21 84.12 84.17 0.0K
15:23 84.18 84.18 83.98 83.98 0.0K
15:24 84.00 84.05 83.97 84.02 0.0K
15:25 84.05 84.08 84.01 84.04 0.1K
15:26 84.04 84.08 84.02 84.03 10.7K
15:27 84.06 84.09 83.92 83.92 15.5K
15:28 83.86 83.97 83.78 83.78 23.0K
15:29 83.78 83.85 83.78 83.80 8.8K
15:30 83.80 83.82 83.75 83.75 8.6K
15:31 83.73 83.84 83.73 83.84 8.2K
15:32 83.87 83.96 83.87 83.96 17.4K
15:33 83.98 83.98 83.88 83.98 13.6K
15:34 83.94 84.03 83.94 84.02 9.4K
15:35 84.02 84.17 84.02 84.12 16.2K
15:36 84.13 84.13 83.92 84.05 21.7K
15:37 84.01 84.09 84.01 84.07 5.9K
15:38 84.07 84.07 83.89 83.89 23.7K
15:39 83.90 84.01 83.90 83.95 10.8K
15:40 83.95 84.03 83.92 84.00 18.0K
15:41 84.03 84.20 84.03 84.19 14.1K
15:42 84.19 84.29 84.16 84.16 18.8K
15:43 84.15 84.22 84.15 84.22 17.2K
15:44 84.21 84.24 84.04 84.04 16.4K
15:45 84.01 84.08 84.00 84.06 14.2K
15:46 84.12 84.12 84.08 84.08 15.3K
15:47 84.10 84.17 84.02 84.03 30.3K
15:48 84.00 84.00 83.91 84.00 22.3K
15:49 83.95 84.04 83.95 84.01 20.3K
15:50 84.01 84.07 83.99 84.03 28.7K
15:51 84.10 84.20 84.09 84.20 29.7K
15:52 84.18 84.24 84.10 84.15 38.8K
15:53 84.18 84.23 84.18 84.22 34.5K
15:54 84.22 84.36 84.22 84.36 57.0K
15:55 84.36 84.36 84.27 84.29 69.1K
15:56 84.28 84.39 84.28 84.35 82.9K
15:57 84.43 84.54 84.38 84.54 78.7K
15:58 84.52 84.52 84.40 84.45 132.7K
15:59 84.44 84.48 84.22 84.23 529.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available