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 83.68 83.68 83.16 83.20 83.3K
09:31 83.50 83.70 83.30 83.49 12.3K
09:32 83.45 83.45 82.32 82.34 28.4K
09:33 82.33 82.49 82.05 82.13 30.5K
09:34 82.13 82.28 81.93 81.94 33.3K
09:35 81.97 82.02 81.80 81.90 14.0K
09:36 82.05 82.46 82.01 82.46 20.9K
09:37 82.39 82.49 82.22 82.30 11.8K
09:38 82.27 82.48 82.19 82.39 21.0K
09:39 82.34 82.48 82.02 82.02 18.3K
09:40 82.37 82.58 82.37 82.56 22.5K
09:41 82.41 82.71 82.31 82.53 11.3K
09:42 82.59 82.62 82.50 82.50 13.5K
09:43 82.52 82.52 82.36 82.46 7.2K
09:44 82.45 82.47 82.37 82.47 5.2K
09:45 82.52 82.65 82.27 82.65 28.9K
09:46 82.65 83.02 82.58 83.02 25.3K
09:47 82.91 83.01 82.62 82.62 14.2K
09:48 82.65 82.65 82.30 82.47 9.9K
09:49 82.46 82.51 82.46 82.51 6.9K
09:50 82.51 82.63 82.35 82.51 13.4K
09:51 82.50 82.58 82.50 82.57 11.1K
09:52 82.57 82.89 82.57 82.71 10.2K
09:53 82.61 82.71 82.57 82.64 16.6K
09:54 82.57 82.59 82.50 82.59 12.1K
09:55 82.59 82.60 82.48 82.60 13.9K
09:56 82.62 82.96 82.62 82.78 15.0K
09:57 82.72 82.85 82.72 82.85 7.0K
09:58 82.81 83.00 82.81 82.94 16.2K
09:59 82.89 83.07 82.89 83.00 7.0K
10:00 83.13 83.23 82.93 82.98 27.0K
10:01 83.08 83.08 82.74 82.74 13.3K
10:02 82.50 82.60 82.47 82.56 7.0K
10:03 82.60 82.80 82.60 82.66 14.3K
10:04 82.69 82.85 82.61 82.63 4.0K
10:05 82.74 82.74 82.65 82.68 3.8K
10:06 82.75 82.84 82.60 82.73 8.0K
10:07 82.67 82.73 82.67 82.70 10.2K
10:08 82.70 82.70 82.61 82.70 2.7K
10:09 82.47 82.64 82.20 82.32 24.1K
10:10 82.28 82.34 82.17 82.25 13.7K
10:11 82.24 82.58 82.24 82.53 14.3K
10:12 82.34 82.41 82.31 82.41 4.6K
10:13 82.34 82.48 82.20 82.48 10.6K
10:14 82.40 82.43 82.27 82.41 14.7K
10:15 82.31 82.39 82.24 82.27 5.0K
10:16 82.32 82.37 82.28 82.35 7.3K
10:17 82.43 82.52 82.43 82.46 15.4K
10:18 82.53 82.55 82.43 82.43 13.2K
10:19 82.59 82.59 82.33 82.43 2.6K
10:20 82.43 82.49 82.43 82.49 3.5K
10:21 82.40 82.40 81.58 81.58 30.5K
10:22 81.64 81.94 81.53 81.94 24.6K
10:23 81.89 82.12 81.76 81.90 8.5K
10:24 81.91 81.91 81.70 81.76 5.4K
10:25 81.78 81.87 81.71 81.74 5.2K
10:26 81.77 81.77 81.60 81.63 14.2K
10:27 81.63 81.80 81.63 81.72 4.1K
10:28 81.55 81.59 81.47 81.59 11.9K
10:29 81.47 81.53 81.38 81.46 11.0K
10:30 81.46 81.63 81.46 81.63 12.5K
10:31 81.58 81.60 81.50 81.51 6.3K
10:32 81.61 81.72 81.60 81.67 9.0K
10:33 81.64 81.64 81.51 81.53 5.8K
10:34 81.54 81.54 81.45 81.54 3.9K
10:35 81.47 81.62 81.44 81.62 13.4K
10:36 81.52 81.57 81.42 81.53 5.6K
10:37 81.47 81.47 81.31 81.32 7.1K
10:38 81.30 81.43 81.17 81.27 14.0K
10:39 81.28 81.28 81.16 81.25 4.9K
10:40 81.19 81.25 81.15 81.25 5.6K
10:41 81.25 81.35 81.25 81.26 5.8K
10:42 81.30 81.35 81.23 81.35 12.3K
10:43 81.32 81.38 81.23 81.23 5.6K
10:44 81.38 81.38 81.15 81.33 3.0K
10:45 81.23 81.24 81.02 81.15 22.7K
10:46 81.11 81.14 81.02 81.03 9.2K
10:47 81.03 81.16 81.03 81.16 5.7K
10:48 81.22 81.30 81.22 81.30 12.6K
10:49 81.23 81.29 81.18 81.26 6.2K
10:50 81.23 81.26 81.16 81.26 5.6K
10:51 81.26 81.26 81.26 81.26 2.3K
10:52 81.26 81.29 81.17 81.25 4.8K
10:53 81.20 81.27 81.20 81.21 19.3K
10:54 81.20 81.28 81.20 81.28 2.6K
10:55 81.22 81.30 81.21 81.26 7.5K
10:56 81.26 81.35 81.26 81.26 8.5K
10:57 81.25 81.25 81.03 81.13 18.9K
10:58 81.14 81.17 80.95 80.95 12.2K
10:59 80.96 81.01 80.91 80.96 7.3K
11:00 80.97 80.97 80.81 80.83 20.9K
11:01 80.82 80.82 80.73 80.76 9.3K
11:02 80.79 80.94 80.79 80.83 11.6K
11:03 80.95 80.95 80.88 80.88 3.6K
11:04 80.92 81.00 80.88 81.00 7.3K
11:05 80.97 81.10 80.97 81.08 11.3K
11:06 81.08 81.08 80.60 80.60 11.8K
11:07 80.60 80.60 80.33 80.33 19.3K
11:08 80.29 80.37 80.17 80.26 4.8K
11:09 80.15 80.29 80.11 80.17 16.3K
11:10 80.37 80.40 80.13 80.27 16.2K
11:11 80.13 80.49 80.13 80.49 31.5K
11:12 80.55 80.65 80.45 80.45 9.0K
11:13 80.40 80.42 80.29 80.29 6.1K
11:14 80.45 80.45 80.28 80.32 9.1K
11:15 80.32 80.51 80.26 80.36 8.7K
11:16 80.35 80.48 80.35 80.40 6.6K
11:17 80.54 80.54 80.41 80.41 6.0K
11:18 80.55 80.55 80.38 80.55 6.4K
11:19 80.48 80.64 80.48 80.64 11.1K
11:20 80.60 80.79 80.60 80.73 12.7K
11:21 80.62 80.78 80.62 80.76 4.6K
11:22 80.82 80.95 80.82 80.88 9.6K
11:23 80.88 80.88 80.81 80.81 7.5K
11:24 80.87 80.92 80.87 80.88 3.7K
11:25 80.92 81.09 80.91 81.04 10.2K
11:26 81.03 81.14 80.96 81.10 10.0K
11:27 81.15 81.28 81.11 81.28 11.1K
11:28 81.27 81.34 81.20 81.19 12.9K
11:29 81.27 81.27 81.21 81.27 3.7K
11:30 81.17 81.19 81.17 81.19 2.5K
11:31 81.29 81.33 81.24 81.33 7.3K
11:32 81.28 81.28 81.17 81.24 5.0K
11:33 81.24 81.30 81.19 81.20 7.1K
11:34 81.26 81.47 81.21 81.43 30.3K
11:35 81.52 81.61 81.46 81.60 9.9K
11:36 81.59 81.60 81.53 81.60 4.6K
11:37 81.60 81.76 81.59 81.75 11.1K
11:38 81.68 81.76 81.66 81.66 19.3K
11:39 81.68 81.68 81.40 81.59 20.3K
11:40 81.48 81.59 81.33 81.38 11.7K
11:41 81.40 81.49 81.33 81.49 3.5K
11:42 81.45 81.45 81.29 81.42 12.5K
11:43 81.41 81.55 81.41 81.44 11.8K
11:44 81.40 81.40 81.32 81.33 9.7K
11:45 81.36 81.36 81.26 81.33 7.1K
11:46 81.34 81.43 81.31 81.35 13.1K
11:47 81.32 81.32 81.21 81.22 7.0K
11:48 81.22 81.33 81.22 81.25 5.4K
11:49 81.26 81.26 81.14 81.14 6.6K
11:50 81.14 81.53 81.14 81.51 22.2K
11:51 81.57 81.57 81.49 81.49 8.7K
11:52 81.57 81.58 81.50 81.58 4.0K
11:53 81.69 81.80 81.65 81.80 13.9K
11:54 81.84 81.98 81.79 81.91 24.0K
11:55 81.92 82.07 81.92 82.04 15.9K
11:56 82.11 82.14 82.00 82.08 13.7K
11:57 82.10 82.10 82.05 82.07 10.1K
11:58 82.21 82.21 82.01 82.01 14.0K
11:59 81.98 82.07 81.98 81.98 13.3K
12:00 82.00 82.01 81.97 81.99 4.7K
12:01 82.07 82.15 82.02 82.08 8.6K
12:02 82.09 82.09 82.03 82.09 4.8K
12:03 82.09 82.24 82.09 82.19 5.5K
12:04 82.17 82.18 82.13 82.14 8.3K
12:05 82.22 82.22 82.12 82.17 2.9K
12:06 82.17 82.22 82.05 82.07 8.2K
12:07 82.07 82.10 82.03 82.09 3.5K
12:08 82.07 82.09 82.07 82.09 3.6K
12:09 82.10 82.10 82.05 82.06 5.6K
12:10 82.06 82.06 81.95 81.97 5.5K
12:11 82.09 82.20 81.97 82.14 11.0K
12:12 82.14 82.23 82.14 82.21 6.5K
12:13 82.24 82.37 82.20 82.35 8.7K
12:14 82.42 82.51 82.37 82.50 23.6K
12:15 82.51 82.51 82.44 82.45 10.0K
12:16 82.47 82.65 82.43 82.43 19.7K
12:17 82.36 82.45 82.26 82.29 5.3K
12:18 82.35 82.40 82.30 82.38 4.6K
12:19 82.42 82.56 82.42 82.56 6.2K
12:20 82.62 82.77 82.61 82.73 8.5K
12:21 82.73 82.73 82.59 82.61 4.9K
12:22 82.60 82.71 82.60 82.63 2.8K
12:23 82.66 82.68 82.62 82.68 4.8K
12:24 82.74 82.87 82.69 82.83 12.3K
12:25 82.83 82.84 82.80 82.83 5.0K
12:26 82.84 82.91 82.81 82.87 7.6K
12:27 82.87 82.91 82.87 82.88 8.7K
12:28 82.88 82.92 82.84 82.92 13.1K
12:29 82.83 82.93 82.83 82.87 11.0K
12:30 82.79 82.79 82.72 82.78 7.5K
12:31 82.82 82.93 82.81 82.81 3.0K
12:32 82.90 82.92 82.90 82.92 2.3K
12:33 82.97 82.97 82.90 82.90 3.0K
12:34 82.90 82.90 82.74 82.74 6.2K
12:35 82.90 82.95 82.90 82.91 13.1K
12:36 83.03 83.18 83.03 83.18 18.3K
12:37 83.18 83.26 83.18 83.24 7.9K
12:38 83.27 83.34 83.21 83.28 10.9K
12:39 83.18 83.24 83.17 83.17 13.9K
12:40 83.24 83.24 83.17 83.17 4.4K
12:41 83.22 83.22 83.13 83.17 9.4K
12:42 83.09 83.25 83.06 83.06 5.1K
12:43 83.06 83.13 82.97 83.00 7.0K
12:44 83.00 83.01 83.00 83.00 3.7K
12:45 83.05 83.05 82.99 82.99 5.5K
12:46 82.98 82.99 82.84 82.85 6.7K
12:47 82.81 82.88 82.78 82.87 13.2K
12:48 82.96 83.01 82.83 82.83 12.8K
12:49 82.79 82.87 82.79 82.87 6.1K
12:50 82.87 82.94 82.79 82.87 29.7K
12:51 82.80 83.05 82.80 83.02 5.9K
12:52 82.98 83.04 82.97 82.97 1.7K
12:53 82.98 83.10 82.98 83.07 3.1K
12:54 83.11 83.16 83.01 83.15 9.6K
12:55 83.15 83.27 83.15 83.23 9.0K
12:56 83.01 83.01 82.94 82.94 11.4K
12:57 82.87 82.90 82.79 82.80 17.7K
12:58 82.94 82.94 82.66 82.70 25.1K
12:59 82.70 82.73 82.69 82.69 4.8K
13:00 82.59 82.70 82.59 82.70 5.1K
13:01 82.80 82.80 82.75 82.75 2.1K
13:02 82.71 82.76 82.63 82.76 4.1K
13:03 82.79 82.84 82.76 82.80 9.7K
13:04 82.82 82.82 82.71 82.71 3.2K
13:05 82.84 82.92 82.82 82.87 5.7K
13:06 82.87 82.87 82.79 82.82 3.5K
13:07 82.85 82.91 82.83 82.85 3.4K
13:08 82.85 82.85 82.84 82.84 2.1K
13:09 82.91 82.91 82.78 82.79 2.8K
13:10 82.85 82.91 82.85 82.86 1.6K
13:11 82.86 82.86 82.81 82.81 5.6K
13:12 82.82 82.83 82.82 82.83 4.2K
13:13 82.85 82.90 82.79 82.80 3.0K
13:14 82.72 82.79 82.72 82.79 7.4K
13:15 82.84 82.84 82.78 82.84 5.8K
13:16 82.78 82.90 82.78 82.90 8.8K
13:17 82.88 82.90 82.88 82.90 0.7K
13:18 83.07 83.10 83.04 83.05 10.1K
13:19 83.07 83.07 83.03 83.05 2.2K
13:20 83.11 83.15 83.06 83.09 7.3K
13:21 83.09 83.14 83.09 83.14 3.6K
13:22 83.14 83.14 83.04 83.04 9.3K
13:23 83.05 83.05 83.04 83.05 0.8K
13:24 83.04 83.10 82.97 83.10 1.9K
13:25 83.09 83.12 83.09 83.12 2.6K
13:26 83.11 83.11 83.09 83.11 4.1K
13:27 83.12 83.12 83.04 83.10 5.4K
13:28 83.10 83.14 83.10 83.14 1.3K
13:29 83.04 83.10 83.04 83.10 2.0K
13:30 83.10 83.12 83.10 83.10 3.4K
13:31 83.07 83.11 83.06 83.10 6.4K
13:32 82.90 82.97 82.90 82.97 7.3K
13:33 82.99 82.99 82.84 82.84 3.7K
13:34 82.83 82.90 82.83 82.90 1.2K
13:35 82.90 83.08 82.90 83.04 13.1K
13:36 82.93 82.94 82.87 82.87 4.8K
13:37 82.91 82.91 82.75 82.75 1.3K
13:38 82.85 82.86 82.84 82.86 2.9K
13:39 82.88 82.88 82.86 82.86 3.1K
13:40 82.81 82.89 82.81 82.83 2.2K
13:41 82.83 82.84 82.83 82.83 3.2K
13:42 82.89 82.89 82.84 82.86 3.8K
13:43 82.86 82.86 82.83 82.83 6.6K
13:44 82.84 82.86 82.78 82.78 3.5K
13:45 82.83 82.83 82.75 82.75 3.0K
13:46 82.75 82.75 82.56 82.57 8.6K
13:47 82.63 82.72 82.57 82.71 5.0K
13:48 82.71 82.72 82.69 82.69 3.0K
13:49 82.71 82.71 82.68 82.71 3.2K
13:50 82.75 82.78 82.72 82.78 5.7K
13:51 82.80 82.80 82.75 82.75 11.6K
13:52 82.74 82.78 82.71 82.75 3.0K
13:53 82.75 82.80 82.71 82.72 5.7K
13:54 82.64 82.64 82.50 82.52 6.1K
13:55 82.52 82.52 82.50 82.51 1.6K
13:56 82.51 82.52 82.50 82.52 2.7K
13:57 82.48 82.52 82.48 82.48 3.5K
13:58 82.46 82.50 82.46 82.50 1.8K
13:59 82.50 82.50 82.45 82.50 3.4K
14:00 82.50 82.55 82.47 82.51 1.6K
14:01 82.50 82.51 82.50 82.50 2.2K
14:02 82.47 82.49 82.45 82.48 16.0K
14:03 82.46 82.50 82.42 82.47 5.5K
14:04 82.47 82.47 82.47 82.47 5.4K
14:05 82.51 82.51 82.43 82.51 3.2K
14:06 82.51 82.61 82.47 82.61 8.2K
14:07 82.58 82.59 82.56 82.59 3.0K
14:08 82.56 82.73 82.56 82.73 9.0K
14:09 82.70 82.76 82.70 82.76 3.9K
14:10 82.77 82.77 82.68 82.69 6.5K
14:11 82.70 82.77 82.68 82.71 9.3K
14:12 82.74 82.81 82.74 82.80 7.2K
14:13 82.81 82.95 82.81 82.95 24.6K
14:14 82.98 83.00 82.94 82.94 8.3K
14:15 82.99 82.99 82.99 82.99 1.5K
14:16 82.95 83.07 82.95 83.07 8.7K
14:17 83.07 83.10 82.96 82.96 3.3K
14:18 83.04 83.06 83.00 83.03 2.5K
14:19 83.03 83.03 82.93 82.96 6.8K
14:20 82.91 82.95 82.89 82.89 2.1K
14:21 82.85 82.91 82.84 82.86 3.4K
14:22 82.86 82.86 82.74 82.74 4.2K
14:23 82.74 82.74 82.72 82.72 3.4K
14:24 82.69 82.71 82.33 82.33 13.4K
14:25 82.32 82.38 82.27 82.38 5.8K
14:26 82.38 82.47 82.33 82.45 13.1K
14:27 82.45 82.50 82.42 82.50 4.7K
14:28 82.52 82.55 82.51 82.54 6.1K
14:29 82.48 82.48 82.42 82.42 4.4K
14:30 82.45 82.58 82.45 82.56 4.2K
14:31 82.60 82.66 82.60 82.66 6.7K
14:32 82.67 82.83 82.67 82.83 4.2K
14:33 82.80 82.85 82.76 82.76 2.5K
14:34 82.80 82.81 82.68 82.68 4.6K
14:35 82.76 82.76 82.76 82.76 3.1K
14:36 82.75 82.75 82.71 82.71 1.9K
14:37 82.76 82.76 82.69 82.75 1.7K
14:38 82.75 82.83 82.75 82.78 4.0K
14:39 82.82 82.85 82.80 82.82 11.2K
14:40 82.80 82.80 82.77 82.77 4.3K
14:41 82.77 82.77 82.71 82.71 1.6K
14:42 82.75 82.75 82.70 82.75 4.2K
14:43 82.75 82.86 82.75 82.78 4.9K
14:44 82.82 82.82 82.75 82.77 3.5K
14:45 82.82 82.82 82.73 82.73 5.8K
14:46 82.73 82.73 82.65 82.65 2.9K
14:47 82.66 82.66 82.58 82.58 2.7K
14:48 82.54 82.61 82.51 82.51 6.4K
14:49 82.52 82.54 82.51 82.54 2.5K
14:50 82.55 82.55 82.49 82.49 4.6K
14:51 82.49 82.53 82.47 82.48 3.3K
14:52 82.44 82.53 82.44 82.53 4.1K
14:53 82.54 82.57 82.54 82.56 7.2K
14:54 82.56 82.56 82.52 82.52 2.6K
14:55 82.52 82.60 82.52 82.55 5.2K
14:56 82.60 82.60 82.33 82.39 10.7K
14:57 82.40 82.41 82.21 82.25 7.8K
14:58 82.22 82.30 82.22 82.30 3.5K
14:59 82.19 82.22 82.19 82.20 7.4K
15:00 82.20 82.20 82.14 82.14 7.1K
15:01 82.06 82.14 82.02 82.05 2.1K
15:02 82.02 82.03 81.98 82.00 6.5K
15:03 82.00 82.09 82.00 82.09 3.8K
15:04 82.08 82.23 82.08 82.22 7.6K
15:05 82.23 82.24 82.16 82.16 3.8K
15:06 82.12 82.23 82.11 82.17 3.7K
15:07 82.15 82.15 82.06 82.11 2.7K
15:08 82.07 82.07 82.00 82.01 4.3K
15:09 81.99 82.00 81.96 81.96 2.1K
15:10 82.02 82.07 81.99 82.07 7.2K
15:11 82.10 82.10 82.00 82.00 4.6K
15:12 81.97 81.97 81.82 81.82 9.4K
15:13 81.99 82.11 81.92 82.10 18.9K
15:14 82.10 82.10 82.01 82.05 4.0K
15:15 82.09 82.12 82.08 82.08 6.5K
15:16 82.12 82.12 82.04 82.09 3.2K
15:17 82.10 82.10 81.96 81.96 5.0K
15:18 82.03 82.13 82.02 82.05 7.5K
15:19 82.05 82.18 82.05 82.14 7.4K
15:20 82.09 82.16 82.09 82.11 2.5K
15:21 82.09 82.13 82.09 82.13 2.3K
15:22 82.13 82.21 82.13 82.20 16.1K
15:23 82.21 82.24 82.20 82.24 2.6K
15:24 82.25 82.37 82.25 82.37 9.0K
15:25 82.35 82.36 82.27 82.35 6.9K
15:26 82.27 82.33 82.25 82.33 10.4K
15:27 82.39 82.40 82.34 82.36 9.9K
15:28 82.33 82.41 82.33 82.40 4.3K
15:29 82.40 82.44 82.38 82.38 8.9K
15:30 82.38 82.38 82.24 82.27 11.8K
15:31 82.27 82.33 82.21 82.21 9.0K
15:32 82.17 82.17 82.12 82.12 4.7K
15:33 82.08 82.18 82.08 82.14 11.6K
15:34 82.16 82.22 82.16 82.17 13.1K
15:35 82.20 82.20 82.12 82.12 6.4K
15:36 82.14 82.16 82.13 82.16 7.7K
15:37 82.12 82.16 82.01 82.10 15.2K
15:38 82.10 82.14 82.08 82.10 8.3K
15:39 82.15 82.15 82.05 82.15 13.6K
15:40 82.15 82.26 82.12 82.23 13.4K
15:41 82.20 82.24 82.16 82.22 10.3K
15:42 82.19 82.19 82.04 82.06 17.0K
15:43 82.05 82.20 82.03 82.20 20.2K
15:44 82.17 82.42 82.13 82.41 23.8K
15:45 82.44 82.44 82.33 82.37 7.2K
15:46 82.35 82.35 82.27 82.29 10.0K
15:47 82.30 82.35 82.27 82.32 9.3K
15:48 82.32 82.38 82.30 82.34 21.1K
15:49 82.27 82.35 82.27 82.35 8.4K
15:50 82.32 82.32 82.15 82.15 26.4K
15:51 82.17 82.39 82.17 82.39 37.4K
15:52 82.40 82.43 82.37 82.43 16.3K
15:53 82.42 82.45 82.33 82.34 37.5K
15:54 82.33 82.33 82.25 82.26 32.3K
15:55 82.20 82.26 82.16 82.19 42.8K
15:56 82.16 82.47 82.16 82.46 59.9K
15:57 82.48 82.48 82.35 82.45 54.9K
15:58 82.44 82.46 82.38 82.46 57.8K
15:59 82.46 82.52 82.31 82.32 1,014.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available