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 84.92 85.49 84.50 85.06 208.7K
09:31 85.18 85.63 84.95 85.24 48.1K
09:32 85.18 86.25 85.18 85.39 86.2K
09:33 85.39 85.70 85.17 85.67 40.9K
09:34 85.51 85.51 84.87 84.88 34.2K
09:35 84.98 85.20 84.25 84.25 42.9K
09:36 84.41 84.72 84.30 84.58 17.2K
09:37 84.67 84.76 84.65 84.72 11.4K
09:38 84.80 84.84 84.60 84.67 9.1K
09:39 84.58 84.86 84.58 84.60 11.4K
09:40 84.70 85.20 84.70 84.80 36.6K
09:41 84.80 84.95 84.50 84.56 18.8K
09:42 84.56 84.96 84.56 84.96 12.1K
09:43 84.96 85.26 84.80 85.08 17.9K
09:44 85.13 85.56 85.13 85.31 38.4K
09:45 85.50 85.78 85.48 85.70 41.8K
09:46 85.65 85.75 85.50 85.53 52.2K
09:47 85.52 85.52 84.75 84.80 60.0K
09:48 84.67 85.18 84.67 85.18 23.0K
09:49 85.17 85.38 85.08 85.09 31.5K
09:50 85.17 85.17 84.78 84.88 13.1K
09:51 84.95 84.95 84.81 84.84 13.7K
09:52 84.96 84.96 84.72 84.74 21.6K
09:53 84.77 84.79 84.59 84.79 15.1K
09:54 84.68 84.70 84.61 84.69 7.7K
09:55 84.73 84.74 84.54 84.58 21.1K
09:56 84.50 84.68 84.50 84.68 37.9K
09:57 84.68 84.80 84.53 84.63 6.0K
09:58 84.67 84.80 84.64 84.77 7.7K
09:59 84.84 85.15 84.84 85.11 18.1K
10:00 85.11 85.33 85.10 85.30 23.0K
10:01 85.32 85.40 84.94 85.04 39.6K
10:02 85.08 85.28 85.00 85.18 36.0K
10:03 85.13 85.19 85.01 85.09 11.7K
10:04 85.10 85.41 85.04 85.35 28.6K
10:05 85.36 85.59 85.36 85.57 27.4K
10:06 85.50 85.84 85.50 85.84 23.6K
10:07 85.89 86.00 85.68 85.77 28.7K
10:08 85.84 85.96 85.77 85.92 40.2K
10:09 85.99 86.16 85.99 86.08 46.0K
10:10 86.09 86.19 86.05 86.14 22.9K
10:11 86.18 86.18 85.94 86.04 31.3K
10:12 86.16 86.27 86.16 86.26 23.4K
10:13 86.24 86.33 86.12 86.29 25.5K
10:14 86.21 86.23 85.93 86.01 23.0K
10:15 86.01 86.29 86.00 86.26 19.0K
10:16 86.21 86.21 85.99 86.20 26.7K
10:17 86.14 86.25 85.88 86.12 21.8K
10:18 86.08 86.10 85.88 85.98 8.3K
10:19 86.17 86.17 85.85 86.03 15.6K
10:20 86.14 86.15 86.03 86.10 6.1K
10:21 86.00 86.19 86.00 86.19 17.1K
10:22 86.12 86.21 86.07 86.21 15.2K
10:23 86.23 86.34 86.09 86.12 23.7K
10:24 86.05 86.17 86.01 86.17 8.0K
10:25 86.23 86.23 85.98 85.98 21.5K
10:26 85.85 86.18 85.80 86.17 31.4K
10:27 86.13 86.41 86.13 86.35 17.8K
10:28 86.36 86.54 86.35 86.54 26.3K
10:29 86.48 86.58 86.41 86.41 24.0K
10:30 86.44 86.53 86.37 86.53 6.1K
10:31 86.53 86.55 86.45 86.53 17.9K
10:32 86.50 86.68 86.50 86.67 43.6K
10:33 86.66 86.68 86.64 86.64 10.5K
10:34 86.55 86.55 86.46 86.55 12.1K
10:35 86.52 86.56 86.43 86.55 14.2K
10:36 86.57 86.59 86.52 86.59 10.8K
10:37 86.64 86.64 86.45 86.45 28.1K
10:38 86.50 86.64 86.50 86.57 13.7K
10:39 86.61 86.66 86.56 86.61 9.2K
10:40 86.63 86.63 86.50 86.61 9.3K
10:41 86.61 86.63 86.51 86.51 7.2K
10:42 86.55 86.57 86.41 86.43 13.7K
10:43 86.43 86.45 86.33 86.43 8.0K
10:44 86.44 86.47 85.81 85.87 49.6K
10:45 85.87 85.87 85.70 85.80 24.8K
10:46 85.86 85.98 85.74 85.74 17.7K
10:47 85.74 85.86 85.67 85.85 11.6K
10:48 85.87 85.88 85.72 85.79 6.1K
10:49 85.79 85.83 85.68 85.68 8.0K
10:50 85.73 85.73 85.65 85.71 11.6K
10:51 85.75 85.90 85.74 85.90 15.7K
10:52 85.90 85.91 85.56 85.62 23.7K
10:53 85.62 85.69 85.57 85.69 16.9K
10:54 85.61 85.61 85.22 85.22 21.9K
10:55 85.50 85.50 85.28 85.29 12.0K
10:56 85.30 85.30 85.20 85.22 4.4K
10:57 85.30 85.42 85.23 85.37 6.2K
10:58 85.36 85.36 85.16 85.29 16.5K
10:59 85.29 85.32 85.23 85.27 16.5K
11:00 85.28 85.36 85.28 85.33 7.9K
11:01 85.28 85.28 85.02 85.15 16.8K
11:02 85.21 85.21 85.02 85.12 19.9K
11:03 85.11 85.20 85.07 85.07 10.0K
11:04 85.01 85.01 84.79 84.89 24.5K
11:05 84.89 84.96 84.84 84.84 5.4K
11:06 84.84 84.89 84.84 84.84 9.4K
11:07 84.88 85.00 84.88 85.00 10.1K
11:08 84.97 85.01 84.95 85.01 10.4K
11:09 84.97 85.02 84.75 84.75 15.6K
11:10 84.78 85.08 84.78 85.00 28.8K
11:11 85.02 85.02 84.95 84.96 6.4K
11:12 84.94 84.96 84.84 84.90 9.3K
11:13 84.85 84.85 84.58 84.65 15.6K
11:14 84.65 84.65 84.40 84.40 17.5K
11:15 84.55 84.63 84.52 84.60 15.9K
11:16 84.56 84.63 84.45 84.52 6.9K
11:17 84.45 84.67 84.45 84.57 6.6K
11:18 84.63 84.75 84.62 84.75 13.4K
11:19 84.70 84.70 84.46 84.46 7.7K
11:20 84.50 84.54 84.42 84.54 6.4K
11:21 84.49 84.57 84.46 84.55 11.3K
11:22 84.57 84.61 84.55 84.57 6.4K
11:23 84.59 84.59 84.32 84.34 16.5K
11:24 84.34 84.34 84.26 84.26 6.5K
11:25 84.25 84.39 84.25 84.33 21.4K
11:26 84.45 84.50 84.41 84.48 22.9K
11:27 84.41 84.47 84.41 84.47 6.7K
11:28 84.37 84.48 84.33 84.36 11.5K
11:29 84.35 84.36 84.29 84.36 12.8K
11:30 84.34 84.43 84.26 84.36 10.8K
11:31 84.43 84.43 84.34 84.34 8.7K
11:32 84.29 84.29 84.09 84.11 15.7K
11:33 84.12 84.17 84.10 84.15 9.2K
11:34 84.19 84.26 84.18 84.20 5.9K
11:35 84.20 84.30 84.10 84.17 10.1K
11:36 84.25 84.25 83.94 84.00 16.1K
11:37 84.00 84.01 83.95 83.96 7.6K
11:38 83.93 83.93 83.57 83.57 23.5K
11:39 83.58 83.63 83.51 83.56 11.5K
11:40 83.55 83.68 83.50 83.68 15.3K
11:41 83.61 83.62 83.50 83.58 4.8K
11:42 83.64 83.65 83.50 83.51 11.4K
11:43 83.59 83.66 83.56 83.66 5.3K
11:44 83.52 83.60 83.35 83.37 32.9K
11:45 83.40 83.45 83.35 83.38 21.6K
11:46 83.30 83.30 82.96 83.05 50.9K
11:47 83.06 83.06 82.97 83.02 27.4K
11:48 83.02 83.36 82.99 83.22 19.4K
11:49 83.28 83.28 83.13 83.16 11.5K
11:50 83.10 83.18 83.00 83.07 19.9K
11:51 83.11 83.20 83.10 83.14 22.4K
11:52 83.11 83.11 82.70 82.74 30.4K
11:53 82.72 82.81 82.72 82.74 14.7K
11:54 82.78 82.90 82.78 82.82 22.0K
11:55 82.79 82.83 82.75 82.80 12.0K
11:56 82.79 82.81 82.65 82.67 14.8K
11:57 82.71 82.96 82.71 82.96 44.4K
11:58 83.01 83.05 82.89 83.05 21.0K
11:59 83.00 83.00 82.89 82.91 9.9K
12:00 82.87 82.92 82.80 82.82 15.6K
12:01 82.87 82.88 82.75 82.76 7.6K
12:02 82.77 82.77 82.70 82.72 7.0K
12:03 82.64 82.64 82.36 82.51 76.9K
12:04 82.51 82.72 82.46 82.64 18.9K
12:05 82.50 82.61 82.50 82.61 7.5K
12:06 82.50 82.62 82.46 82.49 18.3K
12:07 82.50 82.50 82.31 82.31 14.5K
12:08 82.38 82.47 82.38 82.47 18.3K
12:09 82.42 82.47 82.41 82.46 12.9K
12:10 82.47 82.48 82.36 82.46 11.0K
12:11 82.51 82.57 82.46 82.55 7.6K
12:12 82.55 82.58 82.51 82.51 7.3K
12:13 82.49 82.55 82.36 82.36 14.9K
12:14 82.36 82.60 82.36 82.44 8.1K
12:15 82.47 82.55 82.40 82.42 6.4K
12:16 82.47 82.47 82.40 82.45 9.4K
12:17 82.46 82.53 82.40 82.48 10.3K
12:18 82.40 82.40 82.31 82.36 13.0K
12:19 82.43 82.51 82.40 82.46 7.3K
12:20 82.43 82.50 82.42 82.46 5.2K
12:21 82.48 82.55 82.43 82.50 17.7K
12:22 82.43 82.52 82.43 82.51 4.0K
12:23 82.53 82.55 82.44 82.52 10.5K
12:24 82.50 82.56 82.48 82.49 8.2K
12:25 82.52 82.59 82.50 82.55 10.0K
12:26 82.44 82.51 82.31 82.31 17.3K
12:27 82.34 82.34 82.20 82.22 14.1K
12:28 82.20 82.54 82.20 82.54 34.4K
12:29 82.63 82.63 82.40 82.51 13.4K
12:30 82.50 82.54 82.36 82.40 11.9K
12:31 82.43 82.52 82.41 82.52 5.2K
12:32 82.42 82.46 82.32 82.37 7.8K
12:33 82.38 82.43 82.36 82.41 8.4K
12:34 82.45 82.51 82.41 82.42 7.3K
12:35 82.47 82.60 82.40 82.44 6.5K
12:36 82.52 82.62 82.51 82.50 4.9K
12:37 82.46 82.50 82.39 82.49 5.1K
12:38 82.48 82.55 82.45 82.45 19.2K
12:39 82.50 82.54 82.46 82.52 4.6K
12:40 82.51 82.55 82.45 82.51 10.4K
12:41 82.45 82.60 82.45 82.60 9.5K
12:42 82.65 82.92 82.65 82.92 18.8K
12:43 82.89 83.11 82.89 82.95 17.7K
12:44 82.96 82.98 82.72 82.72 21.1K
12:45 82.74 82.77 82.69 82.75 7.0K
12:46 82.67 82.73 82.67 82.71 10.9K
12:47 82.71 82.76 82.67 82.67 2.4K
12:48 82.79 82.85 82.78 82.84 4.6K
12:49 82.84 82.99 82.81 82.99 18.9K
12:50 82.96 82.99 82.95 82.95 6.8K
12:51 82.90 82.90 82.84 82.84 4.4K
12:52 82.77 82.77 82.67 82.72 7.7K
12:53 82.73 82.81 82.73 82.77 5.4K
12:54 82.79 82.83 82.79 82.80 6.2K
12:55 82.72 82.74 82.72 82.74 3.6K
12:56 82.73 82.75 82.66 82.66 3.1K
12:57 82.70 82.75 82.64 82.64 2.0K
12:58 82.69 82.69 82.58 82.60 12.5K
12:59 82.56 82.57 82.45 82.50 14.1K
13:00 82.50 82.56 82.49 82.53 10.1K
13:01 82.49 82.55 82.49 82.51 4.5K
13:02 82.52 82.52 82.41 82.42 4.6K
13:03 82.40 82.50 82.35 82.45 8.2K
13:04 82.45 82.48 82.43 82.45 3.3K
13:05 82.52 82.59 82.47 82.57 3.2K
13:06 82.54 82.56 82.41 82.41 5.4K
13:07 82.47 82.48 82.47 82.47 1.4K
13:08 82.47 82.47 82.30 82.43 10.9K
13:09 82.44 82.57 82.44 82.47 6.5K
13:10 82.53 82.53 82.35 82.35 6.9K
13:11 82.41 82.49 82.33 82.47 4.2K
13:12 82.45 82.45 82.33 82.44 7.7K
13:13 82.43 82.49 82.40 82.44 6.1K
13:14 82.45 82.53 82.44 82.53 5.3K
13:15 82.50 82.50 82.40 82.49 2.5K
13:16 82.54 82.54 82.53 82.53 2.8K
13:17 82.43 82.43 82.43 82.43 0.1K
13:18 82.43 82.48 82.41 82.42 6.8K
13:19 82.36 82.44 82.36 82.43 2.5K
13:20 82.35 82.40 82.32 82.40 5.3K
13:21 82.42 82.42 82.41 82.41 1.6K
13:22 82.43 82.50 82.39 82.43 3.0K
13:23 82.38 82.43 82.31 82.31 4.8K
13:24 82.34 82.36 82.22 82.34 19.5K
13:25 82.36 82.40 82.30 82.40 8.3K
13:26 82.35 82.39 82.35 82.39 1.9K
13:27 82.39 82.44 82.31 82.44 10.3K
13:28 82.42 82.46 82.40 82.40 10.9K
13:29 82.40 82.42 82.40 82.42 3.3K
13:30 82.45 82.50 82.40 82.49 5.3K
13:31 82.49 82.49 82.43 82.48 5.4K
13:32 82.48 82.56 82.48 82.56 3.0K
13:33 82.56 82.56 82.40 82.40 10.8K
13:34 82.40 82.42 82.36 82.42 6.0K
13:35 82.47 82.49 82.40 82.46 7.4K
13:36 82.43 82.46 82.43 82.46 1.3K
13:37 82.42 82.42 82.42 82.42 0.9K
13:38 82.35 82.44 82.35 82.44 7.8K
13:39 82.50 82.63 82.43 82.63 12.9K
13:40 82.62 82.62 82.52 82.60 6.2K
13:41 82.55 82.55 82.50 82.50 3.2K
13:42 82.56 82.58 82.55 82.55 3.0K
13:43 82.58 82.69 82.55 82.55 7.2K
13:44 82.66 82.69 82.58 82.63 2.2K
13:45 82.65 82.65 82.61 82.61 7.7K
13:46 82.55 82.67 82.55 82.61 5.8K
13:47 82.69 82.69 82.61 82.67 1.7K
13:48 82.65 82.78 82.65 82.74 3.8K
13:49 82.72 82.79 82.72 82.79 5.7K
13:50 82.77 82.80 82.76 82.78 4.1K
13:51 82.78 82.79 82.74 82.76 3.8K
13:52 82.82 82.89 82.78 82.83 11.9K
13:53 82.83 82.85 82.81 82.83 5.3K
13:54 82.84 82.90 82.84 82.87 15.3K
13:55 82.85 82.89 82.83 82.87 8.3K
13:56 82.87 82.90 82.84 82.86 4.3K
13:57 82.86 82.86 82.72 82.84 6.5K
13:58 82.84 82.87 82.78 82.81 3.1K
13:59 82.87 82.87 82.75 82.75 5.8K
14:00 82.82 82.87 82.82 82.87 2.8K
14:01 82.81 82.89 82.81 82.84 3.7K
14:02 82.78 82.81 82.73 82.76 8.3K
14:03 82.77 82.81 82.77 82.81 4.7K
14:04 82.78 82.85 82.78 82.85 2.3K
14:05 82.82 82.82 82.80 82.80 1.8K
14:06 82.80 82.82 82.80 82.82 1.9K
14:07 82.74 82.76 82.74 82.76 3.4K
14:08 82.76 82.76 82.58 82.58 6.1K
14:09 82.57 82.68 82.53 82.58 4.2K
14:10 82.68 82.70 82.56 82.56 10.8K
14:11 82.61 82.64 82.44 82.52 5.5K
14:12 82.40 82.49 82.37 82.49 8.4K
14:13 82.55 82.57 82.50 82.57 3.4K
14:14 82.59 82.62 82.53 82.56 5.6K
14:15 82.60 82.60 82.60 82.60 0.4K
14:16 82.60 82.60 82.55 82.57 3.3K
14:17 82.57 82.61 82.53 82.61 7.3K
14:18 82.58 82.74 82.58 82.74 6.0K
14:19 82.74 82.75 82.65 82.65 5.8K
14:20 82.61 82.66 82.61 82.66 2.3K
14:21 82.67 82.67 82.56 82.61 1.9K
14:22 82.56 82.56 82.51 82.56 3.2K
14:23 82.55 82.56 82.53 82.56 5.5K
14:24 82.51 82.51 82.47 82.47 4.7K
14:25 82.39 82.39 82.32 82.34 5.1K
14:26 82.35 82.48 82.35 82.44 5.6K
14:27 82.48 82.53 82.48 82.53 5.4K
14:28 82.63 82.74 82.63 82.68 3.3K
14:29 82.67 82.67 82.60 82.60 3.7K
14:30 82.62 82.62 82.60 82.60 2.3K
14:31 82.62 82.63 82.62 82.63 2.2K
14:32 82.62 82.68 82.62 82.68 2.3K
14:33 82.74 82.74 82.69 82.71 8.9K
14:34 82.73 82.73 82.73 82.73 0.7K
14:35 82.63 82.71 82.63 82.67 2.4K
14:36 82.66 82.73 82.63 82.73 48.3K
14:37 82.75 82.75 82.70 82.70 4.2K
14:38 82.76 82.79 82.71 82.79 7.5K
14:39 82.82 82.86 82.80 82.81 8.7K
14:40 82.90 82.90 82.86 82.86 3.4K
14:41 82.87 82.93 82.83 82.93 4.0K
14:42 82.92 82.95 82.90 82.90 2.7K
14:43 82.90 82.96 82.90 82.90 4.1K
14:44 82.95 83.06 82.93 83.01 9.8K
14:45 83.06 83.06 83.01 83.01 4.4K
14:46 83.04 83.07 83.00 83.00 9.1K
14:47 83.03 83.09 83.00 83.09 6.3K
14:48 83.05 83.14 83.00 83.12 6.4K
14:49 83.08 83.10 83.01 83.01 10.6K
14:50 82.99 83.02 82.92 82.94 6.6K
14:51 82.95 82.98 82.91 82.91 6.3K
14:52 82.94 82.95 82.94 82.95 6.3K
14:53 82.98 83.07 82.98 83.03 6.8K
14:54 83.00 83.01 82.95 82.97 3.7K
14:55 82.98 82.98 82.95 82.98 2.5K
14:56 82.97 83.01 82.95 83.00 3.4K
14:57 82.96 83.04 82.96 83.03 11.3K
14:58 83.03 83.03 82.97 83.00 3.4K
14:59 83.00 83.00 82.95 82.98 4.9K
15:00 82.98 82.98 82.84 82.84 9.5K
15:01 82.87 82.93 82.87 82.89 4.6K
15:02 82.88 82.89 82.85 82.86 4.5K
15:03 82.86 82.86 82.78 82.80 10.1K
15:04 82.80 82.86 82.75 82.75 14.7K
15:05 82.73 82.73 82.71 82.72 2.8K
15:06 82.72 82.72 82.70 82.72 2.4K
15:07 82.67 82.67 82.56 82.67 10.4K
15:08 82.61 82.73 82.61 82.71 6.5K
15:09 82.72 82.77 82.72 82.75 5.0K
15:10 82.73 82.78 82.73 82.78 3.2K
15:11 82.77 82.78 82.75 82.78 3.4K
15:12 82.74 82.78 82.73 82.75 14.9K
15:13 82.74 82.74 82.68 82.68 5.9K
15:14 82.72 82.76 82.70 82.75 8.5K
15:15 82.75 82.75 82.72 82.73 4.4K
15:16 82.73 82.79 82.70 82.79 6.0K
15:17 82.72 82.76 82.72 82.75 3.1K
15:18 82.73 82.78 82.73 82.73 3.8K
15:19 82.70 82.73 82.67 82.67 9.6K
15:20 82.60 82.60 82.55 82.56 6.4K
15:21 82.55 82.55 82.52 82.53 4.6K
15:22 82.52 82.52 82.44 82.44 6.8K
15:23 82.44 82.57 82.44 82.57 11.6K
15:24 82.57 82.61 82.51 82.54 13.0K
15:25 82.54 82.61 82.54 82.61 2.9K
15:26 82.60 82.62 82.55 82.55 4.7K
15:27 82.55 82.56 82.51 82.53 8.8K
15:28 82.42 82.56 82.42 82.56 6.1K
15:29 82.56 82.60 82.54 82.56 8.2K
15:30 82.55 82.56 82.42 82.45 8.3K
15:31 82.45 82.45 82.36 82.42 16.2K
15:32 82.38 82.42 82.38 82.42 2.5K
15:33 82.40 82.41 82.37 82.38 6.6K
15:34 82.39 82.40 82.36 82.40 5.2K
15:35 82.38 82.48 82.38 82.46 11.6K
15:36 82.50 82.50 82.43 82.45 14.7K
15:37 82.46 82.56 82.46 82.51 8.2K
15:38 82.41 82.48 82.41 82.47 6.9K
15:39 82.43 82.45 82.35 82.35 10.9K
15:40 82.43 82.43 82.34 82.38 4.3K
15:41 82.38 82.39 82.26 82.26 20.5K
15:42 82.26 82.30 82.20 82.28 20.0K
15:43 82.28 82.35 82.24 82.35 9.0K
15:44 82.34 82.34 82.28 82.28 6.5K
15:45 82.29 82.31 82.28 82.28 9.0K
15:46 82.28 82.28 82.21 82.22 9.1K
15:47 82.23 82.36 82.21 82.34 17.5K
15:48 82.35 82.35 82.26 82.32 22.1K
15:49 82.27 82.29 82.19 82.19 10.3K
15:50 82.23 82.27 82.16 82.22 20.3K
15:51 82.28 82.41 82.28 82.41 12.1K
15:52 82.41 82.48 82.39 82.48 12.7K
15:53 82.51 82.59 82.49 82.57 26.4K
15:54 82.53 82.56 82.49 82.54 18.9K
15:55 82.52 82.63 82.52 82.61 31.6K
15:56 82.59 82.76 82.58 82.76 36.3K
15:57 82.77 82.80 82.74 82.76 38.7K
15:58 82.81 82.89 82.80 82.81 60.0K
15:59 82.78 82.83 82.70 82.71 513.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available