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 84.54 84.62 84.45 84.45 63.3K
09:31 84.61 84.77 84.40 84.73 13.5K
09:32 84.83 85.00 84.71 84.91 10.5K
09:33 84.51 84.51 84.07 84.07 26.7K
09:34 84.23 84.24 84.07 84.21 11.9K
09:35 84.07 84.32 84.07 84.20 8.6K
09:36 84.20 84.26 84.03 84.16 11.4K
09:37 84.30 84.30 84.01 84.19 6.4K
09:38 84.20 84.43 84.18 84.30 9.8K
09:39 84.30 84.30 84.13 84.30 14.4K
09:40 84.29 84.62 84.28 84.56 11.7K
09:41 84.56 84.83 84.28 84.40 6.2K
09:42 84.24 84.24 84.09 84.19 10.6K
09:43 84.25 84.40 84.09 84.18 7.7K
09:44 84.26 84.39 84.25 84.25 5.6K
09:45 84.21 84.31 84.21 84.25 4.1K
09:46 84.29 84.30 83.92 84.30 14.4K
09:47 84.16 84.26 83.98 84.26 9.1K
09:48 84.11 84.44 84.11 84.25 18.7K
09:49 84.21 84.39 84.17 84.24 5.8K
09:50 84.18 84.22 84.05 84.05 7.2K
09:51 84.05 84.26 83.98 84.13 7.2K
09:52 84.23 84.34 84.18 84.34 8.1K
09:53 84.24 84.36 84.10 84.23 4.1K
09:54 84.36 84.88 84.36 84.88 37.3K
09:55 84.80 84.88 84.69 84.83 7.2K
09:56 84.81 84.93 84.74 84.93 18.7K
09:57 84.99 84.99 84.87 84.90 19.8K
09:58 84.98 85.06 84.89 85.06 6.9K
09:59 85.18 85.18 84.67 84.67 15.5K
10:00 84.82 84.85 84.61 84.64 10.2K
10:01 84.81 84.85 84.65 84.80 7.1K
10:02 84.80 84.92 84.80 84.92 11.6K
10:03 84.98 85.43 84.98 85.23 25.8K
10:04 85.33 85.49 85.28 85.44 7.9K
10:05 85.44 85.76 85.35 85.76 22.1K
10:06 85.83 85.96 85.75 85.84 25.6K
10:07 85.94 86.10 85.83 86.08 94.9K
10:08 86.04 86.41 86.01 86.24 29.3K
10:09 86.25 86.38 86.25 86.37 20.3K
10:10 86.37 86.39 86.17 86.17 13.1K
10:11 86.24 86.67 86.13 86.67 19.4K
10:12 86.65 86.70 86.65 86.67 15.9K
10:13 86.64 86.80 86.64 86.80 13.1K
10:14 86.85 86.97 86.55 86.55 28.8K
10:15 86.55 86.80 86.55 86.75 11.8K
10:16 86.64 86.88 86.64 86.88 7.2K
10:17 86.74 86.86 86.65 86.77 11.9K
10:18 86.77 86.82 86.66 86.77 6.2K
10:19 86.86 86.86 86.63 86.70 11.6K
10:20 86.97 86.98 86.82 86.86 21.1K
10:21 86.74 86.83 86.61 86.65 15.6K
10:22 86.60 86.90 86.60 86.90 7.3K
10:23 86.90 87.06 86.67 86.87 27.3K
10:24 86.87 86.97 86.78 86.97 9.8K
10:25 86.91 87.25 86.91 87.25 15.8K
10:26 87.07 87.20 87.01 87.20 12.1K
10:27 87.31 87.46 87.30 87.42 38.2K
10:28 87.42 87.53 87.26 87.26 24.8K
10:29 87.30 87.54 87.26 87.54 15.8K
10:30 87.46 87.51 87.34 87.50 8.4K
10:31 87.30 87.46 87.20 87.40 4.6K
10:32 87.20 87.20 86.51 86.79 21.6K
10:33 86.75 86.82 86.72 86.72 6.8K
10:34 86.76 87.03 86.76 87.03 8.5K
10:35 87.02 87.17 87.02 87.17 38.1K
10:36 87.00 87.48 87.00 87.35 14.2K
10:37 87.56 87.64 87.46 87.63 9.1K
10:38 87.54 87.63 87.44 87.54 12.7K
10:39 87.41 87.73 87.41 87.69 10.6K
10:40 87.69 87.77 87.63 87.74 20.1K
10:41 87.70 87.70 87.32 87.38 11.5K
10:42 87.40 87.62 87.40 87.43 4.7K
10:43 87.44 87.61 87.43 87.57 7.6K
10:44 87.63 87.64 87.53 87.53 11.3K
10:45 87.53 87.62 87.39 87.39 11.3K
10:46 87.43 87.71 87.34 87.71 9.5K
10:47 87.62 87.74 87.54 87.74 3.9K
10:48 87.69 87.79 87.52 87.53 13.6K
10:49 87.63 87.63 87.38 87.48 5.4K
10:50 87.38 87.50 87.38 87.41 7.4K
10:51 87.43 87.44 87.43 87.43 5.4K
10:52 87.34 87.34 86.89 86.89 10.5K
10:53 86.88 87.08 86.85 86.85 3.8K
10:54 86.99 87.15 86.99 87.14 6.7K
10:55 86.88 87.18 86.88 87.10 6.1K
10:56 87.02 87.12 86.93 86.94 6.3K
10:57 87.08 87.15 87.05 87.08 4.5K
10:58 87.13 87.22 87.12 87.14 10.9K
10:59 87.16 87.16 87.11 87.11 8.9K
11:00 87.10 87.10 86.71 86.75 22.5K
11:01 86.87 86.97 86.81 86.97 5.6K
11:02 87.01 87.17 87.01 87.17 9.5K
11:03 87.08 87.08 86.95 87.07 8.2K
11:04 87.04 87.11 87.04 87.11 0.7K
11:05 87.11 87.17 86.95 86.95 10.0K
11:06 86.92 87.10 86.92 86.97 4.3K
11:07 86.91 86.91 86.63 86.71 7.7K
11:08 86.75 86.86 86.74 86.80 4.2K
11:09 86.72 86.80 86.65 86.65 12.7K
11:10 86.72 86.75 86.72 86.72 2.5K
11:11 86.80 86.82 86.64 86.82 3.7K
11:12 86.90 86.98 86.84 86.84 11.1K
11:13 86.93 86.93 86.86 86.86 6.5K
11:14 86.91 87.02 86.91 87.02 4.0K
11:15 86.89 86.92 86.89 86.91 6.3K
11:16 86.78 86.88 86.77 86.78 5.3K
11:17 86.88 86.88 86.75 86.77 3.6K
11:18 86.86 86.86 86.76 86.77 8.2K
11:19 86.77 86.77 86.75 86.75 1.6K
11:20 86.75 87.00 86.75 86.90 6.3K
11:21 86.90 86.90 86.82 86.90 2.8K
11:22 86.89 86.90 86.82 86.89 4.5K
11:23 86.89 87.11 86.89 87.06 9.1K
11:24 87.02 87.02 86.80 86.80 5.9K
11:25 86.86 86.97 86.86 86.97 3.5K
11:26 86.79 87.04 86.79 87.03 3.5K
11:27 86.98 87.04 86.98 87.00 1.7K
11:28 87.00 87.06 86.91 86.91 6.4K
11:29 86.98 87.20 86.98 87.20 8.6K
11:30 87.20 87.24 87.01 87.18 10.1K
11:31 87.22 87.24 87.14 87.16 9.6K
11:32 87.17 87.21 87.09 87.09 8.7K
11:33 87.16 87.16 87.05 87.05 2.9K
11:34 87.24 87.35 87.24 87.27 7.0K
11:35 87.26 87.28 87.25 87.25 1.5K
11:36 87.35 87.35 87.21 87.25 5.0K
11:37 87.27 87.27 87.27 87.27 1.6K
11:38 87.31 87.31 87.31 87.31 4.4K
11:39 87.28 87.28 87.27 87.27 1.6K
11:40 87.26 87.35 87.26 87.35 0.8K
11:41 87.27 87.33 87.23 87.23 7.0K
11:42 87.26 87.36 87.26 87.35 5.1K
11:43 87.33 87.33 87.26 87.32 2.9K
11:44 87.39 87.39 87.24 87.24 7.4K
11:45 87.20 87.35 87.20 87.32 2.8K
11:46 87.38 87.57 87.33 87.56 12.5K
11:47 87.56 87.66 87.51 87.54 8.6K
11:48 87.54 87.61 87.52 87.61 5.2K
11:49 87.59 87.59 87.36 87.36 2.4K
11:50 87.54 87.68 87.53 87.57 6.4K
11:51 87.62 87.67 87.55 87.61 7.7K
11:52 87.55 87.62 87.54 87.61 3.6K
11:53 87.61 87.65 87.61 87.61 6.0K
11:54 87.57 87.64 87.54 87.62 2.1K
11:55 87.62 87.64 87.58 87.59 2.8K
11:56 87.63 87.74 87.63 87.74 4.1K
11:57 87.78 87.80 87.72 87.72 13.8K
11:58 87.78 87.78 87.75 87.76 3.8K
11:59 87.83 87.83 87.71 87.71 5.6K
12:00 87.70 87.74 87.57 87.61 14.9K
12:01 87.65 87.84 87.57 87.81 4.7K
12:02 87.89 87.95 87.85 87.86 9.0K
12:03 87.87 87.87 87.72 87.75 9.6K
12:04 87.76 87.89 87.76 87.89 8.1K
12:05 87.88 87.88 87.75 87.83 3.3K
12:06 87.82 87.84 87.74 87.74 5.2K
12:07 87.69 87.76 87.68 87.68 8.0K
12:08 87.77 87.77 87.68 87.68 2.1K
12:09 87.70 87.70 87.63 87.63 1.0K
12:10 87.72 87.78 87.71 87.78 3.2K
12:11 87.75 87.77 87.58 87.60 6.9K
12:12 87.56 87.64 87.53 87.58 4.9K
12:13 87.52 87.60 87.38 87.38 7.0K
12:14 87.49 87.51 87.49 87.50 3.7K
12:15 87.43 87.56 87.43 87.56 3.6K
12:16 87.62 87.68 87.62 87.68 3.8K
12:17 87.69 87.71 87.69 87.71 4.7K
12:18 87.75 87.75 87.63 87.75 10.5K
12:19 87.75 87.82 87.69 87.75 4.5K
12:20 87.71 87.82 87.71 87.76 2.6K
12:21 87.74 87.84 87.71 87.71 4.5K
12:22 87.83 87.83 87.71 87.78 4.8K
12:23 87.82 87.82 87.72 87.80 4.2K
12:24 87.85 87.87 87.80 87.80 3.2K
12:25 87.85 87.90 87.83 87.90 11.4K
12:26 87.92 87.96 87.89 87.89 3.5K
12:27 87.95 88.06 87.89 88.06 17.4K
12:28 88.01 88.12 88.01 88.01 12.3K
12:29 88.14 88.20 88.08 88.13 9.3K
12:30 88.19 88.29 88.11 88.21 15.2K
12:31 88.17 88.17 88.11 88.14 8.9K
12:32 88.11 88.13 87.75 87.75 10.0K
12:33 87.75 87.98 87.75 87.76 3.6K
12:34 87.88 87.90 87.87 87.87 2.4K
12:35 87.85 87.85 87.58 87.58 6.4K
12:36 87.60 87.68 87.60 87.60 2.0K
12:37 87.84 87.90 87.74 87.88 3.9K
12:38 87.89 87.99 87.80 87.80 2.7K
12:39 87.97 87.97 87.93 87.93 2.7K
12:40 87.99 87.99 87.87 87.95 4.5K
12:41 87.88 88.02 87.88 87.94 4.5K
12:42 87.88 87.89 87.83 87.83 2.3K
12:43 87.90 88.00 87.89 88.00 3.0K
12:44 87.89 87.89 87.82 87.82 1.2K
12:45 87.89 87.89 87.80 87.80 4.9K
12:46 87.71 87.74 87.59 87.64 4.8K
12:47 87.79 87.86 87.70 87.76 4.7K
12:48 87.77 87.84 87.77 87.78 4.0K
12:49 87.84 87.84 87.55 87.61 5.3K
12:50 87.65 87.65 87.42 87.42 1.3K
12:51 87.46 87.52 87.46 87.52 7.1K
12:52 87.42 87.45 87.30 87.45 10.6K
12:53 87.37 87.37 87.30 87.37 3.0K
12:54 87.35 87.35 87.26 87.28 8.7K
12:55 87.30 87.35 87.24 87.25 11.0K
12:56 87.24 87.35 87.24 87.35 5.0K
12:57 87.30 87.39 87.30 87.39 4.2K
12:58 87.48 87.48 87.48 87.48 1.1K
12:59 87.36 87.36 87.33 87.35 1.9K
13:00 87.32 87.41 87.30 87.30 4.6K
13:01 87.23 87.32 87.23 87.32 2.6K
13:02 87.32 87.33 87.29 87.33 4.1K
13:03 87.32 87.38 87.31 87.32 5.8K
13:04 87.37 87.37 87.26 87.29 6.3K
13:05 87.33 87.40 87.33 87.38 4.0K
13:06 87.38 87.40 87.38 87.40 3.0K
13:07 87.40 87.40 87.35 87.35 2.1K
13:08 87.41 87.47 87.41 87.47 4.5K
13:09 87.43 87.46 87.38 87.38 3.1K
13:10 87.46 87.46 87.35 87.35 2.8K
13:11 87.39 87.42 87.35 87.39 4.3K
13:12 87.41 87.41 87.17 87.17 25.8K
13:13 87.20 87.29 87.20 87.27 5.3K
13:14 87.21 87.35 87.20 87.35 5.4K
13:15 87.36 87.36 87.26 87.26 0.6K
13:16 87.25 87.33 87.25 87.33 1.5K
13:17 87.39 87.40 87.13 87.13 6.7K
13:18 87.10 87.11 87.10 87.11 1.3K
13:19 87.06 87.15 87.05 87.05 4.4K
13:20 87.19 87.19 87.07 87.11 3.8K
13:21 87.16 87.16 87.06 87.06 5.3K
13:22 87.00 87.06 86.82 87.06 12.2K
13:23 87.05 87.12 87.05 87.12 3.4K
13:24 87.12 87.14 87.12 87.14 2.0K
13:25 87.14 87.14 87.14 87.14 1.1K
13:26 87.21 87.30 87.18 87.21 8.7K
13:27 87.23 87.23 87.21 87.21 1.1K
13:28 87.27 87.32 87.26 87.31 1.2K
13:29 87.15 87.26 87.15 87.25 4.4K
13:30 87.20 87.39 87.20 87.30 4.7K
13:31 87.35 87.35 87.29 87.30 4.3K
13:32 87.33 87.33 87.24 87.24 4.6K
13:33 87.30 87.37 87.29 87.29 3.5K
13:34 87.27 87.27 87.27 87.27 0.9K
13:35 87.26 87.27 87.25 87.25 1.5K
13:36 87.27 87.34 87.20 87.34 4.7K
13:37 87.37 87.37 87.30 87.30 1.4K
13:38 87.37 87.37 87.29 87.36 9.5K
13:39 87.36 87.36 87.28 87.29 5.1K
13:40 87.30 87.30 87.28 87.30 1.5K
13:41 87.28 87.35 87.22 87.32 9.2K
13:42 87.23 87.36 87.23 87.29 5.4K
13:43 87.30 87.35 87.30 87.33 2.0K
13:44 87.32 87.38 87.31 87.38 1.8K
13:45 87.32 87.37 87.29 87.29 2.8K
13:46 87.30 87.40 87.27 87.40 15.2K
13:47 87.40 87.40 87.37 87.38 3.2K
13:48 87.38 87.41 87.36 87.36 5.9K
13:49 87.36 87.36 87.23 87.23 4.8K
13:50 87.23 87.23 87.17 87.17 2.3K
13:51 87.23 87.31 87.23 87.31 2.4K
13:52 87.33 87.50 87.33 87.42 5.1K
13:53 87.42 87.51 87.39 87.39 10.8K
13:54 87.38 87.40 87.38 87.40 3.7K
13:55 87.35 87.35 87.35 87.35 2.2K
13:56 87.34 87.45 87.34 87.45 1.0K
13:57 87.23 87.42 87.23 87.36 2.4K
13:58 87.45 87.45 87.26 87.33 1.7K
13:59 87.32 87.32 87.29 87.29 1.4K
14:00 87.29 87.43 87.29 87.43 7.8K
14:01 87.42 87.43 87.35 87.40 1.1K
14:02 87.35 87.35 87.29 87.29 5.0K
14:03 87.32 87.38 87.28 87.32 4.8K
14:04 87.25 87.32 87.25 87.32 3.7K
14:05 87.32 87.37 87.32 87.37 1.9K
14:06 87.34 87.34 87.34 87.34 1.3K
14:07 87.35 87.35 87.33 87.33 1.8K
14:08 87.40 87.60 87.40 87.60 8.6K
14:09 87.59 87.69 87.53 87.66 9.0K
14:10 87.65 87.66 87.34 87.36 12.6K
14:11 87.40 87.44 87.34 87.44 7.2K
14:12 87.44 87.44 87.40 87.40 2.8K
14:13 87.40 87.45 87.38 87.38 5.9K
14:14 87.36 87.36 87.29 87.32 3.8K
14:15 87.32 87.33 87.32 87.32 2.0K
14:16 87.35 87.35 87.28 87.28 7.6K
14:17 87.28 87.30 87.25 87.30 7.5K
14:18 87.31 87.54 87.31 87.54 6.1K
14:19 87.54 87.54 87.52 87.52 1.7K
14:20 87.55 87.58 87.44 87.51 15.1K
14:21 87.40 87.40 87.32 87.39 4.9K
14:22 87.31 87.45 87.31 87.45 8.3K
14:23 87.39 87.43 87.39 87.43 2.0K
14:24 87.41 87.51 87.41 87.46 3.4K
14:25 87.41 87.50 87.39 87.44 9.1K
14:26 87.38 87.50 87.38 87.45 2.8K
14:27 87.45 87.50 87.40 87.45 3.7K
14:28 87.44 87.44 87.37 87.40 4.5K
14:29 87.40 87.43 87.36 87.39 3.5K
14:30 87.39 87.39 87.38 87.38 1.7K
14:31 87.38 87.74 87.38 87.72 33.8K
14:32 87.72 87.76 87.70 87.73 6.5K
14:33 87.71 87.82 87.71 87.80 14.6K
14:34 87.80 87.98 87.78 87.97 18.5K
14:35 87.97 88.04 87.97 87.99 6.5K
14:36 88.03 88.09 88.03 88.09 8.4K
14:37 88.05 88.14 88.05 88.11 6.8K
14:38 88.11 88.25 88.11 88.25 7.8K
14:39 88.24 88.33 88.24 88.32 5.7K
14:40 88.28 88.37 88.23 88.23 43.1K
14:41 88.25 88.25 88.14 88.17 14.5K
14:42 88.18 88.18 88.05 88.09 8.4K
14:43 88.14 88.16 88.10 88.15 9.0K
14:44 88.06 88.14 87.86 87.90 11.1K
14:45 87.83 87.83 87.75 87.82 2.0K
14:46 87.84 87.88 87.80 87.80 4.9K
14:47 87.84 87.87 87.84 87.86 3.6K
14:48 87.87 88.05 87.86 87.99 2.5K
14:49 88.03 88.03 87.82 87.82 8.7K
14:50 87.90 87.90 87.85 87.85 1.9K
14:51 87.85 87.90 87.84 87.90 2.6K
14:52 87.84 87.84 87.84 87.84 2.2K
14:53 87.82 87.90 87.82 87.85 13.4K
14:54 87.88 87.88 87.83 87.87 2.1K
14:55 87.86 88.00 87.81 87.99 15.9K
14:56 88.00 88.06 87.88 87.88 19.9K
14:57 87.87 87.95 87.80 87.87 18.9K
14:58 87.79 87.79 87.63 87.70 46.6K
14:59 87.75 87.75 87.52 87.56 12.4K
15:00 87.55 87.56 87.32 87.32 27.1K
15:01 87.31 87.31 87.09 87.20 23.3K
15:02 87.09 87.09 87.01 87.06 3.5K
15:03 87.04 87.10 86.78 86.82 46.2K
15:04 86.96 87.06 86.85 87.06 10.7K
15:05 87.10 87.10 87.04 87.09 8.5K
15:06 87.17 87.17 87.13 87.16 3.2K
15:07 87.16 87.16 87.07 87.13 4.7K
15:08 87.02 87.12 87.00 87.10 9.0K
15:09 87.08 87.16 87.08 87.16 1.2K
15:10 87.07 87.13 87.02 87.08 9.6K
15:11 87.13 87.13 87.06 87.11 6.1K
15:12 87.13 87.18 87.13 87.18 2.1K
15:13 87.16 87.22 87.14 87.19 2.3K
15:14 87.19 87.23 87.15 87.15 4.2K
15:15 87.16 87.21 87.07 87.12 11.1K
15:16 87.13 87.16 87.09 87.16 5.8K
15:17 87.16 87.22 87.16 87.17 4.3K
15:18 87.17 87.17 87.08 87.08 1.6K
15:19 87.16 87.26 87.16 87.26 3.4K
15:20 87.25 87.26 87.17 87.25 5.9K
15:21 87.25 87.27 87.19 87.23 8.9K
15:22 87.22 87.22 87.17 87.17 3.4K
15:23 87.20 87.27 87.20 87.23 8.8K
15:24 87.26 87.29 87.18 87.29 6.3K
15:25 87.25 87.32 87.24 87.28 4.0K
15:26 87.32 87.32 87.28 87.29 5.8K
15:27 87.28 87.45 87.28 87.45 14.8K
15:28 87.41 87.44 87.38 87.44 2.9K
15:29 87.51 87.53 87.51 87.51 3.6K
15:30 87.45 87.59 87.41 87.59 10.2K
15:31 87.63 87.68 87.60 87.68 10.7K
15:32 87.67 87.76 87.67 87.75 16.2K
15:33 87.78 87.82 87.64 87.71 16.1K
15:34 87.68 87.68 87.63 87.64 11.1K
15:35 87.66 87.71 87.64 87.71 11.3K
15:36 87.72 87.72 87.63 87.65 8.1K
15:37 87.65 87.72 87.62 87.64 13.3K
15:38 87.65 87.65 87.60 87.61 15.5K
15:39 87.55 87.61 87.55 87.56 10.1K
15:40 87.53 87.53 87.46 87.51 9.1K
15:41 87.56 87.57 87.55 87.57 5.3K
15:42 87.56 87.56 87.46 87.46 7.6K
15:43 87.52 87.55 87.45 87.54 11.8K
15:44 87.50 87.50 87.43 87.46 13.3K
15:45 87.46 87.48 87.40 87.45 6.7K
15:46 87.45 87.45 87.29 87.32 7.9K
15:47 87.27 87.47 87.26 87.47 14.5K
15:48 87.48 87.48 87.38 87.38 6.8K
15:49 87.43 87.43 87.35 87.39 10.5K
15:50 87.41 87.41 87.27 87.27 17.0K
15:51 87.25 87.52 87.25 87.46 22.6K
15:52 87.43 87.53 87.43 87.50 17.8K
15:53 87.50 87.63 87.50 87.58 18.0K
15:54 87.63 87.90 87.63 87.85 32.7K
15:55 87.87 87.97 87.76 87.96 32.7K
15:56 87.86 87.91 87.80 87.91 57.2K
15:57 87.92 87.96 87.81 87.83 44.1K
15:58 87.80 87.80 87.64 87.66 71.5K
15:59 87.62 87.71 87.57 87.57 528.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available