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 88.36 88.79 88.32 88.50 61.4K
09:31 88.46 88.46 87.77 87.90 18.3K
09:32 87.94 88.24 87.90 88.20 15.6K
09:33 88.01 88.51 88.00 88.51 8.6K
09:34 88.44 89.00 88.44 88.74 14.5K
09:35 88.61 88.65 88.40 88.40 7.9K
09:36 88.32 88.42 88.32 88.32 5.8K
09:37 88.40 88.40 88.01 88.27 19.6K
09:38 88.28 88.47 88.28 88.47 4.4K
09:39 88.34 88.35 88.22 88.22 6.3K
09:40 88.17 88.61 88.17 88.51 20.7K
09:41 88.38 88.57 88.33 88.57 12.5K
09:42 88.62 88.74 88.55 88.72 14.8K
09:43 88.73 88.83 88.51 88.53 13.3K
09:44 88.62 88.75 88.53 88.65 9.4K
09:45 88.74 88.74 88.55 88.71 4.7K
09:46 88.56 88.84 88.48 88.84 6.2K
09:47 88.73 88.76 88.72 88.76 5.4K
09:48 88.81 88.88 88.73 88.73 10.7K
09:49 88.67 88.87 88.67 88.86 11.1K
09:50 88.88 88.90 88.81 88.90 4.6K
09:51 88.88 89.14 88.80 89.14 30.0K
09:52 89.15 89.28 89.04 89.25 10.8K
09:53 89.25 89.29 89.01 89.10 16.6K
09:54 89.18 89.20 89.08 89.08 7.1K
09:55 89.08 89.14 88.97 89.01 13.1K
09:56 89.01 89.05 88.91 88.91 5.2K
09:57 88.92 89.06 88.78 88.84 7.5K
09:58 88.83 88.83 88.71 88.78 11.3K
09:59 88.79 89.05 88.79 88.87 19.3K
10:00 88.94 89.04 88.83 88.83 13.2K
10:01 88.87 88.96 88.80 88.96 6.6K
10:02 89.07 89.20 89.04 89.16 5.6K
10:03 89.09 89.27 89.03 89.23 8.0K
10:04 89.23 89.39 89.17 89.31 18.7K
10:05 89.31 89.35 89.21 89.26 11.5K
10:06 89.26 89.30 89.08 89.16 6.7K
10:07 89.13 89.14 88.97 88.97 9.1K
10:08 88.93 89.18 88.88 89.15 15.5K
10:09 89.24 89.24 89.08 89.09 5.5K
10:10 89.15 89.29 89.08 89.15 7.6K
10:11 89.25 89.30 89.05 89.13 9.7K
10:12 89.13 89.24 89.02 89.15 7.9K
10:13 89.11 89.15 88.98 89.08 11.5K
10:14 88.96 89.17 88.96 89.13 4.5K
10:15 89.04 89.12 88.94 89.08 7.4K
10:16 89.08 89.11 88.90 88.91 6.7K
10:17 88.95 89.13 88.95 88.98 7.6K
10:18 88.96 89.03 88.91 89.03 12.6K
10:19 88.97 89.00 88.85 88.94 11.4K
10:20 88.92 89.06 88.91 88.96 7.5K
10:21 89.03 89.03 88.83 88.90 12.2K
10:22 88.88 89.10 88.88 89.10 2.7K
10:23 89.10 89.13 88.99 88.99 6.8K
10:24 89.00 89.00 88.84 88.94 4.8K
10:25 88.84 88.95 88.75 88.76 11.8K
10:26 88.75 88.77 88.55 88.57 29.1K
10:27 88.31 88.31 88.16 88.16 31.1K
10:28 88.16 88.33 88.00 88.33 35.5K
10:29 88.23 88.36 88.23 88.36 9.0K
10:30 88.24 88.40 88.23 88.23 7.6K
10:31 88.16 88.29 88.10 88.26 13.5K
10:32 88.20 88.41 88.20 88.41 5.9K
10:33 88.31 88.41 88.27 88.32 4.0K
10:34 88.38 88.38 88.21 88.21 7.2K
10:35 88.15 88.20 88.08 88.20 8.7K
10:36 88.20 88.21 88.08 88.09 20.5K
10:37 88.10 88.36 88.10 88.23 7.1K
10:38 88.23 88.35 88.16 88.25 6.7K
10:39 88.11 88.20 88.11 88.20 3.3K
10:40 88.20 88.29 88.19 88.19 4.7K
10:41 88.18 88.18 87.86 87.86 34.9K
10:42 87.86 88.01 87.81 87.91 12.0K
10:43 87.88 87.95 87.65 87.77 28.3K
10:44 87.81 87.85 87.77 87.80 6.1K
10:45 87.76 87.80 87.74 87.75 16.9K
10:46 87.80 87.82 87.78 87.80 4.2K
10:47 87.88 87.88 87.66 87.66 13.1K
10:48 87.64 87.83 87.61 87.83 8.3K
10:49 87.86 87.92 87.82 87.84 2.1K
10:50 87.84 87.84 87.62 87.72 8.3K
10:51 87.72 87.78 87.70 87.70 1.3K
10:52 87.73 87.82 87.69 87.73 1.7K
10:53 87.73 87.79 87.62 87.64 4.2K
10:54 87.79 87.79 87.57 87.57 6.7K
10:55 87.62 87.62 87.40 87.43 18.4K
10:56 87.46 87.49 87.35 87.35 9.7K
10:57 87.39 87.45 87.32 87.45 13.5K
10:58 87.29 87.47 87.29 87.35 5.1K
10:59 87.31 87.60 87.29 87.60 9.8K
11:00 87.56 87.63 87.43 87.62 2.3K
11:01 87.69 87.74 87.62 87.73 6.1K
11:02 87.66 87.74 87.60 87.72 4.7K
11:03 87.74 87.74 87.66 87.67 8.2K
11:04 87.66 87.73 87.66 87.72 4.1K
11:05 87.74 87.77 87.73 87.77 3.3K
11:06 87.80 87.80 87.67 87.73 5.3K
11:07 87.70 87.70 87.57 87.66 5.1K
11:08 87.75 87.75 87.65 87.70 0.9K
11:09 87.81 87.81 87.72 87.76 4.6K
11:10 87.79 87.89 87.75 87.86 3.1K
11:11 87.86 87.99 87.82 87.99 5.9K
11:12 88.08 88.12 88.02 88.12 4.7K
11:13 88.02 88.11 87.96 87.96 3.5K
11:14 87.96 88.05 87.96 88.01 6.6K
11:15 88.00 88.15 88.00 88.06 8.4K
11:16 88.13 88.13 87.98 88.02 5.9K
11:17 88.03 88.18 88.03 88.18 6.4K
11:18 88.23 88.23 88.11 88.22 3.6K
11:19 88.24 88.28 88.21 88.28 3.8K
11:20 88.32 88.37 88.22 88.37 4.1K
11:21 88.35 88.35 88.20 88.20 9.7K
11:22 88.30 88.42 88.30 88.42 2.1K
11:23 88.36 88.39 88.35 88.39 4.5K
11:24 88.38 88.38 88.28 88.28 4.8K
11:25 88.31 88.36 88.31 88.36 3.3K
11:26 88.37 88.40 88.30 88.40 1.4K
11:27 88.41 88.41 88.34 88.41 4.4K
11:28 88.41 88.41 88.26 88.30 5.3K
11:29 88.30 88.31 88.29 88.29 4.0K
11:30 88.28 88.29 87.96 87.96 14.4K
11:31 87.97 88.02 87.96 88.02 2.4K
11:32 88.01 88.06 88.01 88.06 2.9K
11:33 87.96 88.03 87.95 87.98 7.0K
11:34 88.02 88.11 88.00 88.10 4.2K
11:35 87.91 88.11 87.91 88.07 3.8K
11:36 88.07 88.17 88.06 88.09 4.0K
11:37 88.17 88.17 88.01 88.01 16.4K
11:38 88.00 88.00 87.89 87.89 7.6K
11:39 87.88 88.06 87.74 88.04 5.4K
11:40 88.05 88.09 88.05 88.07 2.2K
11:41 88.05 88.09 88.05 88.07 1.8K
11:42 88.11 88.15 88.00 88.15 3.1K
11:43 88.13 88.15 88.08 88.09 3.7K
11:44 88.09 88.18 88.01 88.10 3.3K
11:45 88.04 88.27 88.04 88.27 6.1K
11:46 88.27 88.28 88.16 88.28 3.3K
11:47 88.32 88.32 88.15 88.15 9.4K
11:48 88.23 88.34 88.23 88.28 2.8K
11:49 88.24 88.33 88.24 88.24 3.2K
11:50 88.24 88.24 88.24 88.24 2.2K
11:51 88.24 88.32 88.16 88.24 4.5K
11:52 88.18 88.18 88.05 88.14 4.9K
11:53 88.08 88.13 88.05 88.05 5.0K
11:54 88.14 88.14 88.00 88.00 1.7K
11:55 88.28 88.41 88.25 88.33 10.3K
11:56 88.34 88.34 88.22 88.22 5.7K
11:57 88.31 88.32 88.26 88.30 2.9K
11:58 88.30 88.38 88.29 88.37 1.7K
11:59 88.29 88.29 88.18 88.18 4.5K
12:00 88.35 88.35 88.31 88.33 3.8K
12:01 88.30 88.30 88.21 88.29 1.9K
12:02 88.31 88.50 88.27 88.50 15.2K
12:03 88.49 88.62 88.45 88.45 22.3K
12:04 88.45 88.53 88.45 88.50 3.0K
12:05 88.46 88.59 88.46 88.59 5.0K
12:06 88.60 88.61 88.53 88.53 5.4K
12:07 88.59 88.59 88.59 88.59 1.2K
12:08 88.52 88.70 88.52 88.61 5.4K
12:09 88.63 88.70 88.63 88.70 5.1K
12:10 88.69 88.70 88.62 88.70 2.6K
12:11 88.69 88.69 88.56 88.65 14.4K
12:12 88.64 88.73 88.64 88.69 4.6K
12:13 88.73 88.73 88.67 88.73 2.7K
12:14 88.74 88.80 88.74 88.80 3.3K
12:15 88.80 88.87 88.80 88.87 2.1K
12:16 88.87 88.87 88.87 88.87 3.0K
12:17 88.95 88.95 88.72 88.72 10.6K
12:18 88.81 88.85 88.72 88.85 4.8K
12:19 88.92 88.96 88.84 88.96 3.8K
12:20 88.88 88.93 88.86 88.86 6.8K
12:21 88.82 88.83 88.60 88.60 6.2K
12:22 88.60 88.60 88.53 88.58 4.2K
12:23 88.62 88.64 88.47 88.47 4.1K
12:24 88.64 88.69 88.61 88.62 3.0K
12:25 88.62 88.70 88.62 88.70 2.9K
12:26 88.69 88.69 88.66 88.66 2.4K
12:27 88.77 88.77 88.63 88.77 3.3K
12:28 88.79 88.89 88.79 88.89 3.7K
12:29 88.83 88.88 88.77 88.77 7.0K
12:30 88.76 88.87 88.76 88.78 6.0K
12:31 88.85 88.87 88.80 88.87 2.5K
12:32 88.83 88.87 88.83 88.87 3.7K
12:33 88.80 88.90 88.80 88.85 5.4K
12:34 88.85 88.89 88.73 88.73 11.8K
12:35 88.67 88.82 88.60 88.82 3.8K
12:36 88.83 88.84 88.72 88.77 5.6K
12:37 88.74 88.74 88.65 88.66 6.9K
12:38 88.54 88.73 88.54 88.64 1.4K
12:39 88.64 88.68 88.64 88.64 1.5K
12:40 88.63 88.68 88.62 88.67 7.8K
12:41 88.56 88.77 88.56 88.77 5.6K
12:42 88.78 88.81 88.71 88.81 9.8K
12:43 88.79 88.84 88.79 88.84 3.6K
12:44 88.76 88.86 88.76 88.75 24.2K
12:45 88.75 88.75 88.57 88.57 2.3K
12:46 88.57 88.74 88.57 88.64 3.2K
12:47 88.77 88.82 88.62 88.73 8.6K
12:48 88.72 88.83 88.71 88.71 4.1K
12:49 88.79 88.79 88.61 88.78 4.2K
12:50 88.70 88.79 88.63 88.78 3.6K
12:51 88.76 88.78 88.71 88.78 4.5K
12:52 88.78 88.79 88.72 88.78 3.0K
12:53 88.72 88.77 88.64 88.70 6.6K
12:54 88.72 88.72 88.56 88.58 6.6K
12:55 88.65 88.65 88.48 88.48 6.8K
12:56 88.54 88.54 88.38 88.40 2.0K
12:57 88.55 88.58 88.49 88.49 2.2K
12:58 88.52 88.60 88.46 88.49 20.4K
12:59 88.43 88.43 88.31 88.37 7.3K
13:00 88.36 88.43 88.29 88.35 3.8K
13:01 88.35 88.47 88.28 88.36 16.2K
13:02 88.35 88.35 88.33 88.33 1.9K
13:03 88.32 88.41 88.27 88.27 2.8K
13:04 88.47 88.47 88.35 88.35 3.2K
13:05 88.29 88.42 88.27 88.42 2.1K
13:06 88.42 88.42 88.31 88.36 4.7K
13:07 88.40 88.45 88.34 88.45 7.9K
13:08 88.43 88.50 88.43 88.50 2.6K
13:09 88.51 88.52 88.45 88.52 2.5K
13:10 88.51 88.51 88.43 88.43 4.2K
13:11 88.42 88.42 88.37 88.38 4.0K
13:12 88.35 88.35 88.21 88.29 11.3K
13:13 88.33 88.34 88.20 88.21 7.2K
13:14 88.23 88.26 88.16 88.26 5.4K
13:15 88.13 88.39 88.13 88.39 2.2K
13:16 88.42 88.42 88.22 88.22 1.3K
13:17 88.41 88.45 88.26 88.45 2.5K
13:18 88.45 88.45 88.36 88.41 2.1K
13:19 88.46 88.49 88.46 88.49 2.8K
13:20 88.46 88.46 88.32 88.46 4.8K
13:21 88.44 88.45 88.38 88.45 1.0K
13:22 88.45 88.51 88.45 88.51 4.7K
13:23 88.52 88.52 88.34 88.48 3.6K
13:24 88.56 88.59 88.56 88.59 2.4K
13:25 88.46 88.52 88.46 88.52 6.1K
13:26 88.60 88.60 88.54 88.54 4.0K
13:27 88.52 88.70 88.52 88.70 2.1K
13:28 88.69 88.81 88.69 88.76 4.2K
13:29 88.86 88.92 88.86 88.89 6.3K
13:30 88.91 88.91 88.81 88.81 10.4K
13:31 88.85 88.91 88.79 88.83 7.9K
13:32 88.85 88.88 88.85 88.88 0.8K
13:33 88.92 88.92 88.78 88.92 3.5K
13:34 88.92 88.92 88.80 88.82 5.9K
13:35 88.89 88.92 88.78 88.84 13.6K
13:36 88.89 88.97 88.89 88.96 1.7K
13:37 88.91 88.91 88.91 88.91 2.1K
13:38 88.91 88.97 88.83 88.97 2.5K
13:39 88.90 89.16 88.90 89.16 23.0K
13:40 89.14 89.19 89.14 89.17 9.9K
13:41 89.17 89.19 89.14 89.15 10.3K
13:42 89.14 89.22 89.14 89.22 14.1K
13:43 89.19 89.20 89.14 89.14 2.7K
13:44 89.18 89.24 89.13 89.21 5.8K
13:45 89.24 89.25 89.24 89.25 6.2K
13:46 89.26 89.28 89.14 89.15 11.3K
13:47 89.17 89.23 89.17 89.22 5.8K
13:48 89.22 89.28 89.15 89.17 17.9K
13:49 89.18 89.19 89.18 89.18 1.9K
13:50 89.18 89.24 89.16 89.16 3.1K
13:51 89.22 89.22 89.20 89.20 4.1K
13:52 89.23 89.29 89.20 89.29 60.8K
13:53 89.31 89.31 89.21 89.28 9.7K
13:54 89.24 89.25 89.24 89.24 12.2K
13:55 89.31 89.39 89.31 89.33 5.5K
13:56 89.26 89.30 89.25 89.27 8.3K
13:57 89.31 89.35 89.26 89.26 6.1K
13:58 89.38 89.38 89.32 89.32 7.6K
13:59 89.25 89.36 89.24 89.29 2.8K
14:00 89.29 89.34 89.29 89.34 3.5K
14:01 89.32 89.32 89.20 89.20 6.7K
14:02 89.20 89.25 89.18 89.25 19.1K
14:03 89.20 89.42 89.18 89.42 13.4K
14:04 89.42 89.55 89.37 89.55 10.7K
14:05 89.59 89.59 89.29 89.32 33.8K
14:06 89.32 89.33 89.26 89.33 5.6K
14:07 89.41 89.47 89.37 89.37 2.0K
14:08 89.49 89.67 89.32 89.63 10.8K
14:09 89.61 89.67 89.48 89.48 3.5K
14:10 89.58 89.58 89.48 89.56 11.0K
14:11 89.55 89.62 89.48 89.62 4.3K
14:12 89.65 89.67 89.55 89.61 6.7K
14:13 89.56 89.59 89.52 89.55 20.5K
14:14 89.49 89.59 89.48 89.48 3.6K
14:15 89.62 89.62 89.30 89.31 17.1K
14:16 89.33 89.40 89.30 89.40 2.6K
14:17 89.36 89.42 89.36 89.42 6.1K
14:18 89.43 89.43 89.32 89.39 12.1K
14:19 89.44 89.44 89.32 89.44 1.9K
14:20 89.44 89.45 89.37 89.37 6.4K
14:21 89.44 89.53 89.44 89.53 3.0K
14:22 89.54 89.55 89.34 89.34 10.4K
14:23 89.53 89.53 89.37 89.46 3.8K
14:24 89.46 89.53 89.46 89.53 5.0K
14:25 89.57 89.57 89.57 89.57 19.9K
14:26 89.50 89.54 89.39 89.40 13.8K
14:27 89.47 89.47 89.39 89.42 6.0K
14:28 89.37 89.45 89.37 89.45 3.4K
14:29 89.45 89.60 89.45 89.60 7.3K
14:30 89.61 89.65 89.61 89.61 3.7K
14:31 89.50 89.70 89.50 89.70 8.4K
14:32 89.75 89.85 89.70 89.78 36.4K
14:33 89.79 89.81 89.68 89.75 18.2K
14:34 89.69 89.77 89.47 89.54 60.4K
14:35 89.57 89.72 89.55 89.72 28.4K
14:36 89.64 89.72 89.64 89.70 8.7K
14:37 89.64 89.69 89.62 89.62 6.7K
14:38 89.55 89.70 89.55 89.68 8.5K
14:39 89.67 89.67 89.14 89.14 19.5K
14:40 89.19 89.40 89.19 89.37 4.9K
14:41 89.35 89.39 89.28 89.36 3.1K
14:42 89.31 89.41 89.31 89.33 8.4K
14:43 89.25 89.38 89.25 89.38 11.0K
14:44 89.33 89.40 89.28 89.35 9.7K
14:45 89.37 89.42 89.31 89.40 10.2K
14:46 89.49 89.60 89.49 89.60 8.4K
14:47 89.54 89.64 89.50 89.57 17.5K
14:48 89.44 89.58 89.44 89.58 18.1K
14:49 89.52 89.59 89.48 89.58 7.8K
14:50 89.60 89.60 89.52 89.53 7.4K
14:51 89.60 89.60 89.48 89.52 20.8K
14:52 89.50 89.62 89.50 89.59 6.9K
14:53 89.61 89.63 89.57 89.57 2.3K
14:54 89.62 89.62 89.48 89.48 8.3K
14:55 89.57 89.61 89.57 89.61 3.6K
14:56 89.57 89.62 89.56 89.58 4.2K
14:57 89.61 89.62 89.56 89.56 2.1K
14:58 89.65 89.65 89.56 89.63 3.9K
14:59 89.63 89.63 89.36 89.36 9.7K
15:00 89.41 89.49 89.35 89.43 4.3K
15:01 89.43 89.47 89.38 89.41 14.5K
15:02 89.42 89.45 89.35 89.35 5.4K
15:03 89.34 89.41 89.32 89.33 18.0K
15:04 89.38 89.39 89.36 89.39 1.7K
15:05 89.43 89.43 89.26 89.30 13.5K
15:06 89.31 89.33 89.23 89.23 3.0K
15:07 89.28 89.34 89.28 89.34 2.2K
15:08 89.27 89.27 89.25 89.27 10.2K
15:09 89.27 89.28 89.20 89.20 8.6K
15:10 89.23 89.26 89.23 89.23 2.3K
15:11 89.36 89.38 89.29 89.35 15.0K
15:12 89.33 89.36 89.26 89.26 8.9K
15:13 89.24 89.30 89.24 89.27 6.7K
15:14 89.25 89.30 89.23 89.23 3.1K
15:15 89.25 89.44 89.23 89.41 22.8K
15:16 89.46 89.50 89.43 89.45 11.6K
15:17 89.45 89.52 89.38 89.45 28.3K
15:18 89.42 89.47 89.42 89.43 5.3K
15:19 89.48 89.52 89.45 89.45 9.4K
15:20 89.50 89.52 89.48 89.48 8.3K
15:21 89.51 89.59 89.51 89.59 7.2K
15:22 89.62 89.72 89.60 89.71 9.0K
15:23 89.69 89.73 89.66 89.70 13.5K
15:24 89.70 89.70 89.61 89.66 6.7K
15:25 89.67 89.73 89.60 89.69 12.6K
15:26 89.63 89.74 89.63 89.70 5.5K
15:27 89.68 89.72 89.65 89.68 20.2K
15:28 89.69 89.75 89.69 89.69 16.8K
15:29 89.69 89.79 89.69 89.74 9.2K
15:30 89.74 89.74 89.66 89.71 11.1K
15:31 89.70 89.70 89.62 89.62 12.8K
15:32 89.64 89.67 89.62 89.64 17.6K
15:33 89.60 89.70 89.55 89.56 22.5K
15:34 89.56 89.57 89.50 89.54 6.8K
15:35 89.58 89.64 89.55 89.57 10.4K
15:36 89.56 89.60 89.48 89.57 13.2K
15:37 89.55 89.71 89.54 89.71 5.7K
15:38 89.79 89.79 89.64 89.66 11.6K
15:39 89.69 89.72 89.65 89.72 6.0K
15:40 89.69 89.73 89.65 89.73 9.4K
15:41 89.74 89.81 89.74 89.81 6.6K
15:42 89.81 89.88 89.75 89.88 8.1K
15:43 89.82 89.87 89.70 89.70 16.9K
15:44 89.72 89.72 89.62 89.69 17.7K
15:45 89.71 89.81 89.69 89.81 19.2K
15:46 89.75 89.81 89.74 89.74 7.8K
15:47 89.85 89.93 89.84 89.93 15.4K
15:48 89.94 89.95 89.83 89.90 8.0K
15:49 89.90 89.98 89.89 89.97 10.6K
15:50 89.96 89.96 89.59 89.80 63.8K
15:51 89.82 89.97 89.81 89.92 45.9K
15:52 89.97 90.01 89.90 89.96 55.0K
15:53 89.96 90.03 89.96 89.99 36.5K
15:54 89.93 90.01 89.75 89.75 106.4K
15:55 89.77 89.92 89.77 89.87 53.7K
15:56 89.90 89.90 89.77 89.77 49.6K
15:57 89.81 89.87 89.76 89.78 52.8K
15:58 89.76 89.82 89.75 89.82 67.9K
15:59 89.79 89.79 89.54 89.54 413.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available