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 85.81 86.03 85.81 85.97 116.2K
09:31 85.97 86.28 85.74 86.18 18.7K
09:32 86.03 86.05 85.79 85.90 23.9K
09:33 85.87 85.90 85.62 85.69 65.3K
09:34 85.69 85.73 85.40 85.73 22.6K
09:35 85.90 86.14 85.90 86.14 8.2K
09:36 86.00 86.00 85.86 85.86 8.3K
09:37 85.94 86.04 85.85 86.00 8.9K
09:38 86.10 86.11 85.97 85.97 6.0K
09:39 86.05 86.05 85.85 85.85 16.7K
09:40 85.88 85.91 85.74 85.86 7.9K
09:41 85.69 85.94 85.69 85.85 12.2K
09:42 85.85 85.90 85.71 85.90 3.6K
09:43 85.82 85.87 85.65 85.87 11.4K
09:44 85.91 85.99 85.78 85.78 7.6K
09:45 85.85 85.85 85.14 85.20 77.0K
09:46 85.20 85.45 85.20 85.45 14.6K
09:47 85.50 85.55 85.26 85.26 15.3K
09:48 85.27 85.57 85.27 85.57 15.1K
09:49 85.54 85.54 85.44 85.44 10.0K
09:50 85.51 85.71 85.51 85.55 11.1K
09:51 85.58 85.78 85.52 85.66 9.7K
09:52 85.72 85.88 85.68 85.80 10.5K
09:53 85.79 86.02 85.79 86.01 10.9K
09:54 85.86 85.99 85.86 85.98 8.4K
09:55 85.92 85.92 85.44 85.61 9.1K
09:56 85.53 85.73 85.53 85.73 10.7K
09:57 85.68 85.84 85.64 85.84 6.1K
09:58 85.81 85.85 85.73 85.73 2.9K
09:59 85.75 85.95 85.75 85.95 8.5K
10:00 85.85 86.02 85.76 85.76 16.0K
10:01 85.86 85.86 85.68 85.68 9.3K
10:02 85.76 86.05 85.76 86.05 16.5K
10:03 86.05 86.28 85.99 86.24 13.2K
10:04 86.31 86.35 86.28 86.35 8.5K
10:05 86.32 86.32 86.09 86.09 11.4K
10:06 86.07 86.17 86.07 86.13 6.6K
10:07 86.20 86.22 86.09 86.11 9.0K
10:08 86.18 86.37 86.18 86.27 5.6K
10:09 86.28 86.28 86.02 86.08 5.8K
10:10 86.22 86.22 86.13 86.15 3.1K
10:11 86.23 86.26 86.01 86.13 5.9K
10:12 86.19 86.19 86.07 86.14 5.4K
10:13 86.04 86.04 85.88 85.88 14.4K
10:14 85.90 85.92 85.79 85.86 7.3K
10:15 85.86 85.98 85.85 85.98 5.8K
10:16 85.93 86.07 85.93 86.07 4.0K
10:17 86.01 86.31 86.01 86.16 5.8K
10:18 86.24 86.24 86.11 86.11 7.2K
10:19 86.02 86.20 85.97 86.06 1.8K
10:20 86.06 86.24 86.06 86.11 3.9K
10:21 86.22 86.22 86.00 86.10 2.6K
10:22 86.10 86.21 86.10 86.10 5.1K
10:23 86.05 86.12 86.02 86.07 6.8K
10:24 86.02 86.11 85.99 86.11 11.7K
10:25 86.20 86.20 86.10 86.10 1.7K
10:26 85.98 86.25 85.98 86.25 2.9K
10:27 86.07 86.14 86.07 86.14 3.5K
10:28 86.07 86.07 85.84 85.89 9.5K
10:29 85.89 85.96 85.78 85.87 8.7K
10:30 85.85 85.86 85.69 85.76 4.9K
10:31 85.72 85.74 85.61 85.61 3.5K
10:32 85.69 85.76 85.69 85.69 6.8K
10:33 85.64 85.69 85.56 85.68 16.6K
10:34 85.61 85.62 85.50 85.50 14.9K
10:35 85.50 85.50 85.41 85.49 12.2K
10:36 85.55 85.64 85.43 85.53 7.8K
10:37 85.56 85.61 85.35 85.49 4.4K
10:38 85.49 85.63 85.49 85.52 4.1K
10:39 85.56 85.56 85.50 85.54 6.3K
10:40 85.55 85.55 85.45 85.54 5.2K
10:41 85.61 85.63 85.49 85.49 2.7K
10:42 85.62 85.62 85.50 85.50 3.6K
10:43 85.58 85.76 85.50 85.62 32.8K
10:44 85.78 85.82 85.72 85.82 6.2K
10:45 85.80 86.08 85.80 86.08 9.2K
10:46 86.05 86.11 86.05 86.08 2.3K
10:47 85.98 86.11 85.96 86.11 4.4K
10:48 86.14 86.22 86.14 86.14 6.3K
10:49 86.19 86.21 86.13 86.14 7.0K
10:50 86.14 86.26 86.13 86.15 7.2K
10:51 86.20 86.20 86.01 86.01 9.5K
10:52 86.07 86.08 85.99 86.04 3.7K
10:53 86.00 86.03 85.88 85.91 10.5K
10:54 85.95 86.10 85.85 86.10 9.3K
10:55 86.02 86.02 85.92 85.92 3.2K
10:56 86.10 86.10 85.86 85.86 5.4K
10:57 85.95 86.03 85.88 85.88 6.1K
10:58 86.00 86.00 85.87 85.97 4.6K
10:59 86.03 86.08 85.99 85.99 3.2K
11:00 86.01 86.01 85.90 85.97 11.7K
11:01 86.03 86.03 85.94 85.98 7.3K
11:02 86.01 86.18 86.01 86.18 4.3K
11:03 86.16 86.16 85.90 85.93 14.7K
11:04 85.94 85.94 85.82 85.89 9.9K
11:05 85.91 85.92 85.72 85.79 10.9K
11:06 85.79 85.79 85.63 85.63 15.0K
11:07 85.63 85.75 85.63 85.70 5.5K
11:08 85.78 85.81 85.70 85.80 6.0K
11:09 85.74 85.80 85.66 85.66 15.0K
11:10 85.78 85.82 85.74 85.82 5.4K
11:11 85.79 85.79 85.63 85.63 15.3K
11:12 85.71 85.79 85.71 85.79 10.2K
11:13 85.72 85.78 85.71 85.78 5.6K
11:14 85.72 85.78 85.65 85.78 9.5K
11:15 85.85 85.91 85.84 85.86 2.9K
11:16 85.86 85.86 85.76 85.76 4.7K
11:17 85.77 85.85 85.77 85.84 7.3K
11:18 85.84 85.84 85.80 85.84 4.7K
11:19 85.91 86.10 85.84 86.03 10.1K
11:20 86.08 86.08 86.00 86.00 2.6K
11:21 86.02 86.07 86.01 86.01 3.3K
11:22 86.07 86.07 86.01 86.01 5.2K
11:23 86.10 86.19 86.07 86.19 7.1K
11:24 86.10 86.10 86.05 86.09 10.5K
11:25 86.03 86.08 85.95 86.00 6.8K
11:26 85.98 86.08 85.98 86.08 3.5K
11:27 86.04 86.23 86.04 86.22 14.4K
11:28 86.21 86.21 86.21 86.21 2.6K
11:29 86.21 86.26 86.10 86.24 7.6K
11:30 86.21 86.21 86.02 86.07 6.5K
11:31 86.02 86.13 86.02 86.13 5.3K
11:32 86.14 86.15 85.91 85.91 11.0K
11:33 85.95 85.96 85.95 85.95 0.8K
11:34 85.96 85.98 85.91 85.93 8.6K
11:35 85.85 85.95 85.84 85.87 9.7K
11:36 85.87 85.97 85.84 85.94 3.9K
11:37 85.99 86.03 85.98 85.99 7.2K
11:38 86.05 86.05 85.91 85.91 8.7K
11:39 85.95 85.95 85.85 85.85 1.4K
11:40 85.94 85.94 85.83 85.84 3.6K
11:41 85.84 85.84 85.72 85.78 11.2K
11:42 85.78 85.87 85.74 85.87 4.7K
11:43 85.82 85.88 85.81 85.88 2.4K
11:44 85.89 85.89 85.87 85.87 2.6K
11:45 85.87 85.91 85.81 85.85 4.4K
11:46 85.88 85.88 85.75 85.78 14.2K
11:47 85.82 85.83 85.71 85.77 3.4K
11:48 85.92 85.92 85.87 85.87 3.4K
11:49 85.95 85.97 85.86 85.96 4.4K
11:50 85.90 85.96 85.86 85.89 4.7K
11:51 85.90 85.95 85.83 85.92 6.3K
11:52 85.90 85.95 85.83 85.95 2.5K
11:53 85.92 85.92 85.90 85.90 3.3K
11:54 85.89 85.95 85.89 85.90 3.6K
11:55 85.95 86.16 85.93 86.16 18.0K
11:56 86.13 86.15 86.05 86.15 2.2K
11:57 86.15 86.15 86.01 86.01 3.0K
11:58 86.10 86.23 86.09 86.23 6.5K
11:59 86.23 86.23 86.04 86.07 4.9K
12:00 86.07 86.08 86.07 86.08 1.5K
12:01 86.07 86.17 86.07 86.09 4.6K
12:02 86.11 86.17 86.03 86.12 3.4K
12:03 86.07 86.07 86.00 86.00 4.5K
12:04 86.08 86.28 86.08 86.28 4.6K
12:05 86.23 86.30 86.23 86.23 2.8K
12:06 86.31 86.31 86.24 86.30 2.6K
12:07 86.32 86.32 86.26 86.28 2.9K
12:08 86.27 86.27 86.25 86.25 4.6K
12:09 86.26 86.33 86.19 86.21 4.9K
12:10 86.25 86.29 86.25 86.25 3.6K
12:11 86.23 86.23 86.05 86.10 7.5K
12:12 86.04 86.15 86.03 86.09 3.4K
12:13 86.18 86.19 86.09 86.09 6.7K
12:14 86.09 86.09 86.09 86.09 1.9K
12:15 86.09 86.12 86.08 86.08 2.9K
12:16 86.01 86.12 86.01 86.08 4.3K
12:17 86.12 86.18 86.12 86.12 4.7K
12:18 86.14 86.14 86.12 86.12 0.9K
12:19 86.13 86.13 85.78 85.78 14.9K
12:20 85.80 85.80 85.42 85.44 12.7K
12:21 85.40 85.43 85.30 85.31 20.1K
12:22 85.29 85.45 85.21 85.39 30.9K
12:23 85.38 85.65 85.37 85.65 3.7K
12:24 85.64 85.73 85.63 85.73 14.8K
12:25 85.50 85.60 85.46 85.55 4.0K
12:26 85.46 85.67 85.46 85.62 4.2K
12:27 85.66 85.75 85.66 85.75 1.5K
12:28 85.62 85.71 85.62 85.71 5.1K
12:29 85.83 85.88 85.80 85.88 3.0K
12:30 85.76 85.89 85.75 85.82 8.1K
12:31 85.87 85.87 85.70 85.86 9.1K
12:32 85.84 85.90 85.76 85.87 3.6K
12:33 85.78 85.89 85.78 85.89 2.1K
12:34 85.90 85.97 85.87 85.90 2.5K
12:35 85.95 86.06 85.95 85.95 7.9K
12:36 85.95 85.95 85.92 85.92 3.8K
12:37 85.90 86.01 85.90 85.93 2.7K
12:38 86.05 86.05 85.60 85.70 28.1K
12:39 85.70 85.70 85.57 85.68 7.7K
12:40 85.68 85.69 85.68 85.69 5.4K
12:41 85.69 85.69 85.59 85.68 4.5K
12:42 85.60 85.60 85.33 85.45 25.7K
12:43 85.45 85.45 85.26 85.38 6.6K
12:44 85.25 85.31 85.16 85.16 10.1K
12:45 85.15 85.20 85.08 85.08 9.5K
12:46 85.14 85.21 85.06 85.06 11.7K
12:47 85.13 85.14 85.05 85.13 2.6K
12:48 85.22 85.26 85.14 85.14 8.2K
12:49 85.23 85.30 85.23 85.27 5.5K
12:50 85.34 85.34 85.09 85.15 7.7K
12:51 85.15 85.26 85.15 85.17 2.2K
12:52 85.24 85.27 85.17 85.27 4.5K
12:53 85.23 85.29 85.17 85.22 4.9K
12:54 85.17 85.17 85.08 85.16 6.3K
12:55 85.10 85.20 85.08 85.20 3.0K
12:56 85.10 85.27 85.10 85.22 5.3K
12:57 85.25 85.25 85.19 85.25 3.9K
12:58 85.19 85.25 85.13 85.24 7.0K
12:59 85.31 85.31 85.14 85.14 4.8K
13:00 85.19 85.23 85.19 85.23 3.0K
13:01 85.21 85.33 85.21 85.27 13.6K
13:02 85.33 85.35 85.27 85.30 3.4K
13:03 85.29 85.33 85.16 85.16 8.8K
13:04 85.25 85.25 85.15 85.20 7.5K
13:05 85.25 85.25 84.96 84.97 25.7K
13:06 84.88 85.01 84.87 84.99 10.9K
13:07 85.00 85.12 85.00 85.05 1.9K
13:08 85.12 85.18 85.06 85.18 4.0K
13:09 85.24 85.31 85.18 85.18 7.7K
13:10 85.31 85.37 85.27 85.33 5.9K
13:11 85.32 85.32 85.32 85.32 0.3K
13:12 85.35 85.38 85.24 85.38 2.9K
13:13 85.39 85.39 85.24 85.32 4.6K
13:14 85.32 85.39 85.31 85.31 5.0K
13:15 85.31 85.31 85.22 85.23 3.8K
13:16 85.25 85.29 85.25 85.29 3.3K
13:17 85.33 85.41 85.27 85.41 7.2K
13:18 85.34 85.58 85.34 85.58 58.7K
13:19 85.60 85.63 85.59 85.59 3.0K
13:20 85.62 85.62 85.62 85.62 1.5K
13:21 85.56 85.73 85.56 85.73 9.0K
13:22 85.73 85.73 85.73 85.73 2.1K
13:23 85.73 85.80 85.66 85.66 3.1K
13:24 85.67 85.71 85.58 85.58 10.8K
13:25 85.57 85.73 85.56 85.56 5.5K
13:26 85.64 85.64 85.51 85.57 4.6K
13:27 85.51 85.62 85.51 85.62 3.7K
13:28 85.61 85.68 85.61 85.67 1.8K
13:29 85.68 85.76 85.68 85.74 2.5K
13:30 85.72 85.90 85.72 85.76 8.2K
13:31 85.78 85.79 85.69 85.69 3.6K
13:32 85.73 85.80 85.71 85.80 10.6K
13:33 85.80 85.80 85.67 85.75 5.8K
13:34 85.86 85.86 85.80 85.80 2.9K
13:35 85.73 85.73 85.58 85.59 10.2K
13:36 85.56 85.66 85.51 85.66 6.0K
13:37 85.63 85.63 85.60 85.60 3.7K
13:38 85.58 85.65 85.57 85.62 5.6K
13:39 85.62 85.62 85.62 85.62 0.7K
13:40 85.62 85.66 85.62 85.65 4.8K
13:41 85.75 85.75 85.60 85.63 2.4K
13:42 85.63 85.64 85.55 85.55 11.0K
13:43 85.59 85.61 85.55 85.60 12.7K
13:44 85.69 85.69 85.62 85.67 2.4K
13:45 85.65 85.65 85.60 85.61 2.8K
13:46 85.68 85.69 85.67 85.69 3.6K
13:47 85.65 85.67 85.47 85.47 14.5K
13:48 85.47 85.61 85.47 85.58 6.3K
13:49 85.58 85.62 85.58 85.59 1.1K
13:50 85.56 85.68 85.56 85.68 4.7K
13:51 85.61 85.63 85.61 85.63 3.6K
13:52 85.63 85.64 85.63 85.63 1.8K
13:53 85.72 85.72 85.63 85.63 6.7K
13:54 85.63 85.63 85.63 85.63 2.9K
13:55 85.62 85.65 85.56 85.56 15.2K
13:56 85.58 85.62 85.58 85.60 4.3K
13:57 85.60 85.70 85.40 85.40 12.6K
13:58 85.33 85.33 85.33 85.33 2.8K
13:59 85.34 85.34 85.29 85.29 2.0K
14:00 85.37 85.45 85.37 85.45 2.2K
14:01 85.36 85.45 85.36 85.40 41.1K
14:02 85.44 85.44 85.20 85.24 9.4K
14:03 85.16 85.21 85.10 85.10 6.4K
14:04 85.19 85.19 85.07 85.12 5.4K
14:05 85.10 85.14 85.03 85.08 10.7K
14:06 85.10 85.10 84.91 85.02 8.3K
14:07 84.94 84.95 84.90 84.95 2.9K
14:08 84.73 84.73 84.60 84.67 16.1K
14:09 84.63 84.65 84.55 84.61 8.2K
14:10 84.62 84.67 84.62 84.67 2.4K
14:11 84.69 84.72 84.63 84.72 6.5K
14:12 84.69 84.69 84.51 84.51 11.9K
14:13 84.52 84.52 84.42 84.48 6.3K
14:14 84.49 84.49 84.39 84.40 9.6K
14:15 84.40 84.40 84.15 84.22 7.4K
14:16 84.16 84.16 83.94 84.05 83.6K
14:17 84.12 84.12 83.96 84.02 9.7K
14:18 84.01 84.02 83.90 83.96 11.4K
14:19 84.04 84.04 83.75 83.78 13.7K
14:20 83.78 83.80 83.69 83.69 11.3K
14:21 83.69 83.69 83.61 83.64 5.8K
14:22 83.64 83.67 83.59 83.65 4.5K
14:23 83.70 83.71 83.55 83.63 6.3K
14:24 83.70 83.73 83.67 83.67 7.6K
14:25 83.93 83.93 83.79 83.78 8.7K
14:26 83.88 83.91 83.81 83.90 6.1K
14:27 83.88 83.88 83.75 83.75 11.6K
14:28 83.72 83.72 83.47 83.50 19.8K
14:29 83.51 83.51 83.40 83.42 14.0K
14:30 83.42 83.56 83.42 83.52 17.4K
14:31 83.49 83.68 83.49 83.68 24.1K
14:32 83.69 83.69 83.58 83.62 4.9K
14:33 83.62 83.63 83.53 83.60 8.9K
14:34 83.61 83.61 83.57 83.57 3.6K
14:35 83.61 83.81 83.61 83.81 5.5K
14:36 83.70 83.79 83.70 83.79 4.7K
14:37 83.75 83.87 83.75 83.75 4.1K
14:38 83.80 83.80 83.73 83.78 5.7K
14:39 83.87 83.87 83.66 83.66 14.9K
14:40 83.66 83.69 83.53 83.53 17.8K
14:41 83.61 83.61 83.41 83.54 19.0K
14:42 83.48 83.56 83.48 83.51 10.1K
14:43 83.58 83.58 83.41 83.44 7.9K
14:44 83.52 83.59 83.45 83.50 6.1K
14:45 83.50 83.57 83.48 83.54 8.0K
14:46 83.60 83.62 83.50 83.52 4.9K
14:47 83.53 83.53 83.43 83.50 6.0K
14:48 83.47 83.57 83.45 83.52 4.4K
14:49 83.61 83.64 83.56 83.64 6.0K
14:50 83.63 83.69 83.59 83.69 13.2K
14:51 83.72 83.75 83.64 83.65 9.4K
14:52 83.64 83.71 83.62 83.70 7.8K
14:53 83.72 83.76 83.69 83.71 6.9K
14:54 83.74 83.78 83.70 83.73 6.5K
14:55 83.68 83.84 83.68 83.84 8.1K
14:56 83.88 83.92 83.87 83.91 9.5K
14:57 83.85 83.85 83.75 83.81 5.1K
14:58 83.84 83.89 83.78 83.78 7.4K
14:59 83.81 83.84 83.77 83.83 11.8K
15:00 83.83 83.87 83.78 83.83 6.3K
15:01 83.88 83.88 83.75 83.77 16.4K
15:02 83.80 83.83 83.69 83.83 14.9K
15:03 83.86 83.86 83.80 83.83 10.4K
15:04 83.84 83.98 83.84 83.98 21.1K
15:05 83.98 84.20 83.98 84.20 7.0K
15:06 84.17 84.19 84.14 84.14 6.5K
15:07 84.18 84.19 84.18 84.19 7.7K
15:08 84.18 84.24 84.14 84.20 14.0K
15:09 84.22 84.22 84.15 84.21 17.2K
15:10 84.24 84.28 84.24 84.28 4.9K
15:11 84.28 84.32 84.25 84.25 12.5K
15:12 84.31 84.43 84.29 84.43 8.2K
15:13 84.37 84.39 84.37 84.39 5.7K
15:14 84.50 84.51 84.49 84.50 14.3K
15:15 84.49 84.54 84.47 84.53 8.2K
15:16 84.44 84.44 84.35 84.35 8.9K
15:17 84.36 84.46 84.36 84.36 13.3K
15:18 84.37 84.37 84.20 84.20 34.1K
15:19 84.20 84.20 84.11 84.11 6.0K
15:20 84.16 84.23 84.12 84.21 6.1K
15:21 84.23 84.29 84.22 84.26 10.7K
15:22 84.26 84.29 84.25 84.28 5.4K
15:23 84.32 84.40 84.28 84.37 13.2K
15:24 84.37 84.37 84.26 84.26 9.9K
15:25 84.21 84.24 84.12 84.12 10.9K
15:26 84.08 84.13 84.05 84.13 10.5K
15:27 84.09 84.09 84.01 84.06 19.3K
15:28 84.10 84.17 84.10 84.17 11.9K
15:29 84.15 84.19 84.15 84.19 12.6K
15:30 84.19 84.30 84.19 84.29 10.9K
15:31 84.33 84.38 84.30 84.32 14.5K
15:32 84.32 84.42 84.32 84.33 7.2K
15:33 84.32 84.36 84.30 84.32 4.8K
15:34 84.31 84.36 84.12 84.12 16.6K
15:35 84.21 84.21 84.03 84.09 18.9K
15:36 84.09 84.29 84.09 84.29 14.0K
15:37 84.27 84.27 84.04 84.16 13.4K
15:38 84.12 84.12 84.04 84.04 16.2K
15:39 84.06 84.21 84.05 84.21 10.3K
15:40 84.23 84.32 84.23 84.32 5.9K
15:41 84.27 84.27 84.12 84.17 17.3K
15:42 84.16 84.38 84.16 84.38 19.2K
15:43 84.38 84.41 84.31 84.39 8.4K
15:44 84.39 84.41 84.37 84.41 7.9K
15:45 84.41 84.46 84.37 84.41 13.1K
15:46 84.45 84.47 84.35 84.47 17.6K
15:47 84.47 84.56 84.47 84.56 8.2K
15:48 84.56 84.56 84.49 84.50 10.7K
15:49 84.49 84.74 84.48 84.68 13.8K
15:50 84.71 84.71 84.60 84.63 22.5K
15:51 84.67 84.75 84.62 84.73 24.6K
15:52 84.77 84.82 84.62 84.75 21.7K
15:53 84.71 84.71 84.65 84.68 26.4K
15:54 84.72 84.85 84.72 84.77 37.7K
15:55 84.65 84.66 84.50 84.50 54.9K
15:56 84.52 84.60 84.49 84.50 39.3K
15:57 84.45 84.52 84.41 84.44 45.1K
15:58 84.44 84.44 84.30 84.38 74.5K
15:59 84.38 84.43 84.22 84.28 607.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available