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 83.29 83.35 82.66 83.18 74.4K
09:31 83.18 83.35 83.04 83.11 18.0K
09:32 83.14 83.66 83.14 83.54 21.1K
09:33 83.46 84.14 83.34 84.14 22.7K
09:34 84.05 84.22 83.90 84.00 23.5K
09:35 83.83 84.18 83.77 84.18 39.0K
09:36 84.26 84.26 84.03 84.08 24.7K
09:37 84.07 84.67 84.07 84.59 30.9K
09:38 84.58 84.58 83.79 84.10 14.8K
09:39 84.16 84.40 84.16 84.29 24.0K
09:40 84.37 84.37 84.07 84.07 21.4K
09:41 84.10 84.36 84.08 84.26 22.7K
09:42 84.32 84.50 84.25 84.50 35.8K
09:43 84.58 84.83 84.58 84.77 26.1K
09:44 84.80 84.82 84.77 84.77 28.8K
09:45 84.91 85.09 84.91 84.95 100.6K
09:46 84.99 85.08 84.43 84.48 62.7K
09:47 84.56 84.71 84.44 84.71 15.5K
09:48 84.75 84.76 84.50 84.76 11.4K
09:49 84.66 85.00 84.63 84.86 13.9K
09:50 84.86 84.96 84.78 84.82 29.4K
09:51 84.88 84.88 84.76 84.87 15.3K
09:52 84.85 84.88 84.70 84.70 16.5K
09:53 84.81 85.19 84.81 85.19 77.3K
09:54 85.09 85.22 85.07 85.20 13.4K
09:55 85.17 85.31 85.17 85.26 43.0K
09:56 85.26 85.45 85.26 85.43 15.6K
09:57 85.37 85.48 85.37 85.40 19.9K
09:58 85.39 85.54 85.39 85.41 25.1K
09:59 85.33 85.41 85.33 85.33 9.0K
10:00 85.37 85.51 85.37 85.48 11.6K
10:01 85.48 85.53 85.38 85.42 22.7K
10:02 85.39 85.67 85.30 85.67 25.7K
10:03 85.62 85.69 85.45 85.50 26.0K
10:04 85.53 85.69 85.52 85.56 37.6K
10:05 85.56 85.65 85.46 85.65 17.4K
10:06 85.65 85.88 85.57 85.88 31.7K
10:07 85.89 86.00 85.87 85.93 22.7K
10:08 85.96 85.96 85.85 85.93 52.5K
10:09 85.89 85.96 85.85 85.94 13.0K
10:10 85.94 86.11 85.94 86.04 26.1K
10:11 85.96 86.08 85.96 85.98 18.1K
10:12 86.02 86.05 86.00 86.02 13.0K
10:13 86.03 86.15 86.03 86.12 28.3K
10:14 86.13 86.24 86.13 86.20 10.0K
10:15 86.20 86.28 86.17 86.28 25.9K
10:16 86.28 86.35 86.12 86.12 25.5K
10:17 86.08 86.08 85.89 85.94 16.6K
10:18 85.94 85.94 85.83 85.90 45.9K
10:19 85.85 85.88 85.75 85.85 17.4K
10:20 85.80 85.84 85.78 85.78 12.7K
10:21 85.78 85.90 85.75 85.75 18.1K
10:22 85.81 86.00 85.81 85.94 15.7K
10:23 85.94 85.95 85.80 85.87 11.9K
10:24 85.88 85.92 85.83 85.90 15.5K
10:25 85.90 85.96 85.83 85.94 11.2K
10:26 85.91 86.14 85.88 86.08 36.7K
10:27 86.06 86.26 86.06 86.25 12.2K
10:28 86.21 86.31 86.21 86.27 24.3K
10:29 86.28 86.30 86.21 86.30 14.0K
10:30 86.31 86.32 86.22 86.27 23.9K
10:31 86.33 86.38 86.27 86.32 8.5K
10:32 86.35 86.35 86.25 86.29 23.3K
10:33 86.31 86.32 86.26 86.26 9.7K
10:34 86.24 86.54 86.24 86.52 108.8K
10:35 86.49 86.53 86.39 86.39 18.1K
10:36 86.39 86.49 86.37 86.49 19.1K
10:37 86.48 86.51 86.38 86.48 7.6K
10:38 86.44 86.54 86.42 86.46 15.4K
10:39 86.48 86.54 86.44 86.46 33.9K
10:40 86.46 86.50 86.43 86.50 9.6K
10:41 86.49 86.66 86.49 86.63 33.7K
10:42 86.63 86.72 86.56 86.56 38.3K
10:43 86.60 86.63 86.50 86.63 17.3K
10:44 86.61 86.64 86.55 86.63 10.7K
10:45 86.66 86.66 86.57 86.63 11.0K
10:46 86.56 86.63 86.54 86.60 10.1K
10:47 86.65 86.70 86.61 86.66 9.3K
10:48 86.61 86.77 86.61 86.66 19.8K
10:49 86.66 86.66 86.38 86.43 19.7K
10:50 86.43 86.51 86.40 86.46 8.4K
10:51 86.45 86.56 86.45 86.48 10.9K
10:52 86.45 86.51 86.42 86.46 7.0K
10:53 86.43 86.43 86.38 86.43 16.4K
10:54 86.41 86.50 86.41 86.42 20.7K
10:55 86.45 86.55 86.45 86.52 11.7K
10:56 86.59 86.70 86.55 86.59 6.8K
10:57 86.59 86.80 86.59 86.77 21.2K
10:58 86.74 86.84 86.74 86.84 20.0K
10:59 86.82 86.82 86.73 86.76 11.0K
11:00 86.74 86.77 86.70 86.73 11.3K
11:01 86.70 86.80 86.70 86.76 4.8K
11:02 86.76 86.82 86.76 86.76 4.8K
11:03 86.82 86.82 86.66 86.66 10.1K
11:04 86.71 86.78 86.69 86.74 6.4K
11:05 86.78 86.91 86.75 86.89 30.5K
11:06 86.87 86.90 86.84 86.90 7.8K
11:07 86.92 87.10 86.88 87.10 31.9K
11:08 87.11 87.20 87.11 87.20 17.1K
11:09 87.16 87.16 86.98 86.98 28.3K
11:10 86.99 87.05 86.97 86.98 14.8K
11:11 87.00 87.02 86.96 86.96 13.1K
11:12 86.99 87.03 86.92 86.92 8.5K
11:13 86.86 87.00 86.86 87.00 18.1K
11:14 87.01 87.01 86.93 86.93 11.5K
11:15 86.95 86.95 86.77 86.77 49.8K
11:16 86.79 86.82 86.72 86.79 19.7K
11:17 86.78 86.83 86.76 86.77 8.8K
11:18 86.82 86.83 86.79 86.80 5.7K
11:19 86.77 86.80 86.77 86.78 14.0K
11:20 86.82 86.86 86.80 86.86 19.4K
11:21 86.88 86.92 86.64 86.72 79.2K
11:22 86.66 86.70 86.63 86.69 15.8K
11:23 86.71 86.72 86.61 86.66 17.2K
11:24 86.68 86.74 86.58 86.58 10.1K
11:25 86.62 86.71 86.62 86.71 5.1K
11:26 86.68 86.74 86.63 86.63 13.1K
11:27 86.71 86.71 86.69 86.69 4.9K
11:28 86.75 86.85 86.75 86.85 9.4K
11:29 86.84 86.86 86.78 86.78 18.9K
11:30 86.75 86.75 86.61 86.66 21.6K
11:31 86.68 86.77 86.68 86.76 13.6K
11:32 86.78 86.90 86.77 86.90 11.9K
11:33 86.87 86.97 86.87 86.93 3.8K
11:34 86.93 86.94 86.83 86.83 11.6K
11:35 86.82 86.86 86.82 86.82 7.1K
11:36 86.83 86.84 86.80 86.82 22.8K
11:37 86.82 86.82 86.78 86.79 19.9K
11:38 86.79 86.81 86.75 86.77 20.0K
11:39 86.77 86.81 86.77 86.80 5.9K
11:40 86.82 86.84 86.82 86.84 5.7K
11:41 86.85 86.89 86.85 86.87 7.5K
11:42 86.87 86.89 86.86 86.89 9.7K
11:43 86.89 86.96 86.89 86.93 5.4K
11:44 86.89 86.92 86.89 86.90 11.0K
11:45 86.95 86.95 86.71 86.76 21.5K
11:46 86.76 86.82 86.75 86.81 24.3K
11:47 86.82 86.83 86.79 86.80 9.9K
11:48 86.82 86.86 86.82 86.86 2.4K
11:49 86.90 86.94 86.86 86.90 11.8K
11:50 86.89 86.91 86.88 86.91 15.4K
11:51 86.94 86.94 86.86 86.88 15.2K
11:52 86.88 86.89 86.87 86.89 28.8K
11:53 86.88 86.92 86.88 86.91 5.2K
11:54 86.92 86.93 86.87 86.92 21.6K
11:55 86.92 86.92 86.78 86.78 16.6K
11:56 86.83 86.84 86.79 86.83 12.3K
11:57 86.80 86.81 86.68 86.72 22.5K
11:58 86.67 86.80 86.67 86.80 51.3K
11:59 86.76 86.81 86.76 86.81 6.8K
12:00 86.82 87.05 86.82 87.05 47.2K
12:01 87.02 87.04 86.98 86.98 13.0K
12:02 87.00 87.16 86.97 87.16 15.1K
12:03 86.99 87.20 86.99 87.20 134.7K
12:04 87.15 87.20 87.10 87.16 9.7K
12:05 87.16 87.18 87.12 87.17 12.4K
12:06 87.18 87.18 87.00 87.05 12.2K
12:07 87.05 87.11 87.03 87.11 6.2K
12:08 87.12 87.12 87.08 87.08 11.8K
12:09 87.08 87.14 87.08 87.14 21.7K
12:10 87.13 87.22 87.13 87.20 7.2K
12:11 87.21 87.30 87.19 87.30 9.4K
12:12 87.26 87.30 87.23 87.30 14.9K
12:13 87.30 87.34 87.28 87.31 30.0K
12:14 87.33 87.43 87.28 87.28 42.9K
12:15 87.28 87.29 87.18 87.18 28.0K
12:16 87.17 87.22 87.13 87.13 17.1K
12:17 87.13 87.20 87.10 87.18 13.9K
12:18 87.17 87.22 87.17 87.18 6.8K
12:19 87.18 87.25 87.18 87.24 4.7K
12:20 87.22 87.22 86.97 86.97 15.3K
12:21 86.96 86.99 86.94 86.95 10.3K
12:22 86.95 87.09 86.95 87.09 5.7K
12:23 87.12 87.23 87.10 87.23 14.9K
12:24 87.20 87.20 87.13 87.16 16.4K
12:25 87.19 87.22 87.15 87.20 8.7K
12:26 87.20 87.22 87.15 87.15 18.4K
12:27 87.18 87.18 87.18 87.18 2.0K
12:28 87.22 87.22 87.18 87.21 15.1K
12:29 87.23 87.23 87.16 87.19 18.9K
12:30 87.18 87.24 87.16 87.24 12.4K
12:31 87.23 87.26 87.20 87.25 19.5K
12:32 87.23 87.26 87.22 87.22 7.4K
12:33 87.23 87.23 87.09 87.11 14.2K
12:34 87.16 87.23 87.13 87.23 11.6K
12:35 87.23 87.23 87.14 87.19 13.1K
12:36 87.23 87.23 87.18 87.18 13.4K
12:37 87.19 87.22 87.17 87.19 10.4K
12:38 87.22 87.22 87.11 87.11 11.5K
12:39 87.12 87.12 86.93 86.97 35.1K
12:40 86.96 87.07 86.96 87.04 17.4K
12:41 87.10 87.14 87.09 87.14 13.2K
12:42 87.12 87.19 87.10 87.17 20.9K
12:43 87.20 87.23 87.16 87.16 25.0K
12:44 87.21 87.22 87.09 87.10 24.5K
12:45 87.14 87.14 87.00 87.01 26.7K
12:46 87.01 87.01 86.96 87.01 25.2K
12:47 87.00 87.02 86.94 87.00 20.3K
12:48 87.00 87.00 86.92 86.94 18.6K
12:49 86.84 86.96 86.82 86.82 37.6K
12:50 86.78 86.86 86.73 86.82 64.5K
12:51 86.83 86.92 86.80 86.83 37.8K
12:52 86.84 86.86 86.67 86.74 63.4K
12:53 86.70 86.71 86.57 86.60 77.3K
12:54 86.62 86.76 86.61 86.74 27.2K
12:55 86.67 86.82 86.56 86.82 65.0K
12:56 86.82 86.87 86.74 86.85 68.3K
12:57 86.84 86.92 86.82 86.92 53.5K
12:58 86.93 86.95 86.82 86.82 69.6K
12:59 86.81 86.81 86.55 86.67 163.5K
13:00 86.67 86.67 86.67 86.67 189.8K
15:59 86.52 86.52 86.52 86.52 18.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available