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 89.82 89.82 89.62 89.81 35.9K
09:31 89.85 89.98 89.66 89.95 12.5K
09:32 89.88 90.38 89.70 90.37 18.0K
09:33 90.37 90.37 90.06 90.15 10.1K
09:34 89.97 90.23 89.97 90.20 5.5K
09:35 90.06 90.57 90.06 90.49 18.7K
09:36 90.57 90.76 90.43 90.57 11.4K
09:37 90.57 90.57 90.24 90.38 6.5K
09:38 90.37 90.38 90.09 90.12 8.4K
09:39 90.12 90.45 90.12 90.38 13.6K
09:40 90.25 90.25 89.81 89.89 11.5K
09:41 89.85 89.99 89.80 89.90 4.7K
09:42 89.93 89.95 89.88 89.94 9.4K
09:43 89.66 89.75 89.53 89.53 15.5K
09:44 89.45 89.64 89.34 89.64 11.3K
09:45 89.72 90.03 89.68 90.03 7.6K
09:46 89.93 90.19 89.93 90.00 6.8K
09:47 90.09 90.09 89.95 90.06 4.2K
09:48 89.94 90.06 89.88 89.93 14.3K
09:49 89.90 90.18 89.81 90.18 15.3K
09:50 90.17 90.27 90.13 90.27 14.8K
09:51 90.21 90.43 90.21 90.36 9.0K
09:52 90.49 90.51 90.32 90.32 49.3K
09:53 90.29 90.42 90.28 90.41 20.7K
09:54 90.42 90.42 90.13 90.24 28.6K
09:55 90.19 90.19 90.03 90.09 13.3K
09:56 90.16 90.38 90.16 90.37 6.3K
09:57 90.41 90.49 90.32 90.32 6.3K
09:58 90.42 90.42 90.10 90.39 19.9K
09:59 90.34 90.70 90.34 90.61 31.8K
10:00 90.60 90.65 90.12 90.12 25.8K
10:01 90.07 90.22 89.89 90.00 13.9K
10:02 89.99 90.39 89.99 90.32 6.6K
10:03 90.32 90.44 90.30 90.44 7.5K
10:04 90.40 90.42 90.27 90.42 8.3K
10:05 90.46 90.61 90.46 90.56 14.7K
10:06 90.48 90.55 90.39 90.51 10.5K
10:07 90.51 90.51 90.09 90.10 20.0K
10:08 90.30 90.31 90.15 90.29 3.6K
10:09 90.29 90.37 90.23 90.32 2.7K
10:10 90.43 90.50 90.32 90.36 10.8K
10:11 90.30 90.30 89.64 89.69 19.5K
10:12 89.80 89.80 89.56 89.66 4.5K
10:13 89.71 89.94 89.71 89.94 4.5K
10:14 90.00 90.20 89.98 90.19 6.5K
10:15 90.07 90.39 90.07 90.12 1.5K
10:16 90.36 90.70 90.36 90.70 67.9K
10:17 90.56 90.65 90.38 90.54 14.3K
10:18 90.59 90.60 90.56 90.56 3.8K
10:19 90.66 90.66 90.59 90.66 2.9K
10:20 90.69 90.84 90.65 90.82 11.7K
10:21 90.68 90.98 90.67 90.98 16.6K
10:22 90.97 91.07 90.97 90.98 31.3K
10:23 91.04 91.04 90.72 90.72 18.2K
10:24 90.84 90.84 90.64 90.64 2.4K
10:25 90.70 90.80 90.70 90.80 8.3K
10:26 90.79 90.79 90.54 90.55 11.4K
10:27 90.65 90.75 90.59 90.67 2.4K
10:28 90.67 90.79 90.50 90.61 9.5K
10:29 90.68 90.86 90.50 90.86 11.7K
10:30 90.90 91.05 90.90 90.93 7.6K
10:31 91.11 91.17 91.00 91.07 8.3K
10:32 91.08 91.24 91.08 91.16 12.2K
10:33 91.19 91.20 91.13 91.20 9.6K
10:34 91.16 91.16 90.91 90.92 20.8K
10:35 90.91 90.91 90.83 90.90 6.3K
10:36 90.84 91.01 90.84 90.89 4.3K
10:37 91.01 91.20 91.01 91.20 5.8K
10:38 91.09 91.09 91.09 91.09 1.8K
10:39 91.16 91.19 91.08 91.19 8.6K
10:40 91.14 91.28 91.14 91.28 11.6K
10:41 91.28 91.36 91.28 91.28 12.6K
10:42 91.29 91.40 91.29 91.37 13.4K
10:43 91.47 91.60 91.29 91.48 10.5K
10:44 91.55 91.60 91.43 91.46 39.5K
10:45 91.46 91.56 91.45 91.56 5.1K
10:46 91.55 91.63 91.52 91.63 7.4K
10:47 91.63 91.64 91.45 91.45 8.9K
10:48 91.27 91.43 91.13 91.27 14.1K
10:49 91.30 91.30 91.27 91.27 2.6K
10:50 91.30 91.40 91.26 91.38 1.5K
10:51 91.42 91.50 91.42 91.47 11.7K
10:52 91.44 91.48 91.44 91.46 4.0K
10:53 91.50 91.58 91.41 91.53 7.3K
10:54 91.55 91.57 91.50 91.50 7.2K
10:55 91.63 91.70 91.63 91.63 10.1K
10:56 91.59 91.64 91.49 91.50 7.4K
10:57 91.53 91.54 91.47 91.53 11.3K
10:58 91.51 91.56 91.50 91.50 6.3K
10:59 91.56 91.67 91.50 91.67 14.1K
11:00 91.60 91.62 91.47 91.51 9.7K
11:01 91.50 91.66 91.50 91.59 7.2K
11:02 91.64 91.71 91.64 91.70 4.7K
11:03 91.66 91.69 91.50 91.50 12.8K
11:04 91.32 91.32 91.19 91.19 7.0K
11:05 91.28 91.30 91.25 91.30 5.6K
11:06 91.34 91.34 91.27 91.28 2.8K
11:07 91.37 91.37 91.30 91.30 1.6K
11:08 91.35 91.36 91.32 91.36 5.5K
11:09 91.32 91.35 91.25 91.35 10.3K
11:10 91.31 91.33 91.01 91.11 7.0K
11:11 91.11 91.11 91.02 91.03 3.2K
11:12 91.12 91.12 90.91 91.02 17.9K
11:13 90.96 91.00 90.84 91.00 15.2K
11:14 90.93 91.00 90.85 90.95 8.3K
11:15 90.90 91.02 90.90 91.02 6.0K
11:16 91.08 91.13 91.08 91.13 6.0K
11:17 91.13 91.13 91.10 91.10 2.8K
11:18 91.12 91.18 91.12 91.13 3.4K
11:19 91.13 91.18 91.13 91.15 6.5K
11:20 91.17 91.17 91.11 91.14 11.2K
11:21 91.12 91.25 91.12 91.15 4.8K
11:22 91.17 91.18 91.17 91.18 1.1K
11:23 91.17 91.25 91.17 91.22 21.6K
11:24 91.22 91.34 91.22 91.34 7.2K
11:25 91.27 91.34 91.27 91.34 5.2K
11:26 91.41 91.56 91.41 91.51 6.6K
11:27 91.50 91.55 91.50 91.55 2.1K
11:28 91.50 91.57 91.49 91.57 4.4K
11:29 91.59 91.60 91.59 91.60 3.1K
11:30 91.56 91.60 91.52 91.54 25.0K
11:31 91.56 91.58 91.50 91.54 33.0K
11:32 91.53 91.63 91.53 91.57 5.8K
11:33 91.60 91.60 91.52 91.55 9.1K
11:34 91.56 91.57 91.51 91.54 6.6K
11:35 91.54 91.57 91.52 91.52 26.5K
11:36 91.52 91.59 91.51 91.55 15.4K
11:37 91.54 91.56 91.50 91.50 8.2K
11:38 91.51 91.59 91.51 91.57 14.2K
11:39 91.57 91.62 91.55 91.62 6.3K
11:40 91.61 91.63 91.57 91.57 18.6K
11:41 91.56 91.56 91.41 91.42 27.1K
11:42 91.41 91.62 91.41 91.62 10.5K
11:43 91.57 91.58 91.48 91.50 6.1K
11:44 91.48 91.51 91.47 91.51 3.4K
11:45 91.56 91.60 91.53 91.53 4.0K
11:46 91.50 91.53 91.50 91.53 1.6K
11:47 91.46 91.57 91.46 91.57 6.9K
11:48 91.68 91.70 91.61 91.61 11.6K
11:49 91.67 91.72 91.67 91.67 2.0K
11:50 91.64 91.65 91.57 91.57 3.7K
11:51 91.60 91.76 91.58 91.76 7.0K
11:52 91.79 91.79 91.77 91.79 4.1K
11:53 91.80 91.80 91.77 91.77 4.5K
11:54 91.61 91.72 91.57 91.72 8.0K
11:55 91.66 91.72 91.60 91.63 6.7K
11:56 91.66 91.73 91.61 91.61 4.4K
11:57 91.56 91.61 91.52 91.53 2.4K
11:58 91.62 91.62 91.61 91.61 3.6K
11:59 91.62 91.75 91.62 91.75 2.8K
12:00 91.79 91.80 91.67 91.75 3.3K
12:01 91.77 91.77 91.64 91.64 9.7K
12:02 91.64 91.64 91.53 91.53 10.1K
12:03 91.54 91.59 91.49 91.58 12.9K
12:04 91.53 91.57 91.52 91.52 1.6K
12:05 91.53 91.53 91.49 91.51 12.5K
12:06 91.51 91.53 91.50 91.53 4.6K
12:07 91.48 91.53 91.48 91.51 1.7K
12:08 91.51 91.53 91.51 91.53 11.0K
12:09 91.53 91.53 91.46 91.46 8.6K
12:10 91.45 91.45 91.39 91.41 4.7K
12:11 91.38 91.38 91.34 91.37 6.7K
12:12 91.37 91.38 91.35 91.37 1.2K
12:13 91.37 91.41 91.15 91.15 18.0K
12:14 91.05 91.05 90.90 90.99 4.2K
12:15 90.99 91.14 90.99 91.14 7.6K
12:16 91.13 91.16 91.10 91.16 1.5K
12:17 91.07 91.07 91.04 91.04 3.7K
12:18 91.10 91.10 91.08 91.10 4.2K
12:19 91.10 91.15 91.10 91.12 4.3K
12:20 91.20 91.28 91.15 91.25 6.5K
12:21 91.30 91.31 91.24 91.28 6.9K
12:22 91.27 91.30 91.27 91.30 3.1K
12:23 91.39 91.41 91.39 91.41 2.0K
12:24 91.34 91.34 91.34 91.34 1.5K
12:25 91.41 91.46 91.40 91.40 2.7K
12:26 91.40 91.47 91.40 91.44 3.7K
12:27 91.41 91.47 91.41 91.47 1.3K
12:28 91.43 91.43 91.43 91.43 2.5K
12:29 91.44 91.47 91.43 91.46 4.8K
12:30 91.45 91.51 91.45 91.48 2.7K
12:31 91.49 91.49 91.45 91.49 7.3K
12:32 91.46 91.50 91.45 91.49 9.9K
12:33 91.45 91.45 91.45 91.45 0.4K
12:34 91.48 91.56 91.42 91.56 4.5K
12:35 91.48 91.55 91.47 91.47 29.7K
12:36 91.26 91.26 91.22 91.22 1.2K
12:37 91.26 91.35 91.21 91.34 6.2K
12:38 91.32 91.32 91.30 91.30 1.3K
12:39 91.23 91.34 91.23 91.34 2.0K
12:40 91.30 91.30 91.29 91.29 2.3K
12:41 91.29 91.29 91.22 91.25 0.8K
12:42 91.25 91.29 91.25 91.28 1.1K
12:43 91.34 91.34 91.20 91.20 6.7K
12:44 91.20 91.25 91.20 91.20 1.9K
12:45 91.21 91.21 91.02 91.10 5.6K
12:46 91.10 91.24 91.10 91.23 6.7K
12:47 91.19 91.21 91.16 91.21 1.9K
12:48 91.22 91.22 91.21 91.21 4.3K
12:49 91.21 91.21 91.20 91.20 0.6K
12:50 91.20 91.20 91.20 91.20 2.9K
12:51 91.20 91.20 91.20 91.20 1.5K
12:52 91.24 91.24 91.10 91.13 20.8K
12:53 91.13 91.14 91.06 91.12 7.0K
12:54 91.22 91.30 91.21 91.21 2.9K
12:55 91.21 91.21 91.19 91.19 0.8K
12:56 91.24 91.24 91.21 91.21 1.8K
12:57 91.29 91.29 91.20 91.27 3.3K
12:58 91.20 91.28 91.19 91.19 3.1K
12:59 91.15 91.15 91.15 91.15 2.7K
13:00 91.25 91.32 91.25 91.29 0.8K
13:01 91.37 91.43 91.35 91.43 1.4K
13:02 91.32 91.53 91.32 91.47 6.8K
13:03 91.53 91.63 91.47 91.63 6.2K
13:04 91.62 91.77 91.62 91.77 4.3K
13:05 91.69 91.87 91.69 91.84 12.1K
13:06 91.84 91.84 91.70 91.74 24.7K
13:07 91.70 91.70 91.67 91.67 3.1K
13:08 91.67 91.74 91.67 91.67 1.0K
13:09 91.71 91.74 91.69 91.69 1.8K
13:10 91.69 91.75 91.68 91.68 2.1K
13:11 91.69 91.81 91.69 91.81 3.2K
13:12 91.82 91.82 91.82 91.82 0.3K
13:13 91.74 91.75 91.74 91.74 0.7K
13:14 91.78 91.84 91.78 91.80 3.3K
13:15 91.79 91.89 91.79 91.86 6.9K
13:16 91.82 91.86 91.75 91.78 11.3K
13:17 91.83 91.83 91.79 91.82 4.5K
13:18 91.82 91.84 91.78 91.81 6.2K
13:19 91.82 91.85 91.79 91.85 4.1K
13:20 91.82 91.84 91.79 91.79 1.4K
13:21 91.82 91.85 91.82 91.82 5.9K
13:22 91.90 91.90 91.85 91.86 8.0K
13:23 91.91 91.93 91.78 91.78 1.4K
13:24 91.89 91.94 91.87 91.94 1.2K
13:25 91.93 91.93 91.89 91.89 1.7K
13:26 91.91 91.91 91.55 91.75 29.3K
13:27 91.78 91.78 91.74 91.75 0.5K
13:28 91.78 91.78 91.78 91.78 0.3K
13:29 91.75 91.75 91.75 91.75 0.8K
13:30 91.73 91.83 91.72 91.83 3.0K
13:31 91.83 91.85 91.82 91.85 2.2K
13:32 91.81 91.86 91.81 91.86 2.3K
13:33 91.87 91.90 91.81 91.87 3.5K
13:34 91.87 91.89 91.81 91.81 10.3K
13:35 91.72 91.76 91.70 91.75 2.0K
13:36 91.80 91.80 91.73 91.73 1.1K
13:37 91.83 91.87 91.74 91.82 4.1K
13:38 91.79 91.79 91.79 91.79 0.3K
13:39 91.71 91.87 91.71 91.78 1.8K
13:40 91.78 91.88 91.78 91.84 6.4K
13:41 91.79 91.81 91.78 91.78 1.0K
13:42 91.81 91.83 91.81 91.81 2.5K
13:43 91.81 91.81 91.76 91.79 10.7K
13:44 91.80 91.80 91.75 91.77 4.9K
13:45 91.79 91.79 91.66 91.71 15.7K
13:46 91.66 91.67 91.63 91.67 3.3K
13:47 91.68 91.75 91.65 91.75 2.6K
13:48 91.70 91.75 91.70 91.71 3.0K
13:49 91.78 91.78 91.71 91.72 1.5K
13:50 91.72 91.77 91.72 91.75 4.2K
13:51 91.71 91.71 91.69 91.70 6.2K
13:52 91.65 91.65 91.57 91.57 12.5K
13:53 91.56 91.56 91.53 91.55 11.0K
13:54 91.55 91.55 91.55 91.55 5.5K
13:55 91.55 91.79 91.50 91.78 14.5K
13:56 91.78 91.80 91.78 91.78 1.7K
13:57 91.80 91.81 91.75 91.75 5.6K
13:58 91.75 91.78 91.63 91.68 10.0K
13:59 91.57 91.65 91.57 91.61 0.8K
14:00 91.61 91.64 91.56 91.56 3.7K
14:01 91.56 91.63 91.56 91.62 4.4K
14:02 91.57 91.63 91.57 91.57 3.1K
14:03 91.60 91.60 91.51 91.51 1.6K
14:04 91.58 91.58 91.45 91.45 13.6K
14:05 91.45 91.60 91.45 91.60 6.8K
14:06 91.59 91.61 91.53 91.53 1.8K
14:07 91.61 91.61 91.58 91.58 1.1K
14:08 91.58 91.58 91.53 91.53 1.7K
14:09 91.57 91.58 91.56 91.57 2.9K
14:10 91.57 91.57 91.57 91.57 0.9K
14:11 91.57 91.60 91.57 91.60 1.2K
14:12 91.61 91.62 91.58 91.58 1.8K
14:13 91.57 91.58 91.56 91.56 1.4K
14:14 91.56 91.59 91.56 91.57 3.0K
14:15 91.57 91.61 91.57 91.61 5.3K
14:16 91.58 91.58 91.58 91.58 1.6K
14:17 91.56 91.56 91.54 91.56 1.6K
14:18 91.58 91.62 91.58 91.59 4.8K
14:19 91.65 91.67 91.65 91.67 1.3K
14:20 91.64 91.66 91.59 91.59 7.8K
14:21 91.59 91.63 91.59 91.63 3.1K
14:22 91.63 91.63 91.58 91.59 2.0K
14:23 91.65 91.70 91.65 91.70 4.0K
14:24 91.68 91.70 91.56 91.63 1.5K
14:25 91.62 91.66 91.62 91.66 0.3K
14:26 91.68 91.68 91.61 91.61 0.8K
14:27 91.65 91.66 91.62 91.65 6.2K
14:28 91.63 91.66 91.58 91.66 6.2K
14:29 91.63 91.66 91.62 91.66 0.8K
14:30 91.61 91.66 91.60 91.60 2.5K
14:31 91.63 91.73 91.63 91.73 2.9K
14:32 91.69 91.69 91.63 91.65 4.4K
14:33 91.63 91.70 91.62 91.65 2.6K
14:34 91.62 91.69 91.62 91.69 0.9K
14:35 91.65 91.76 91.65 91.76 2.5K
14:36 91.74 91.75 91.72 91.75 6.8K
14:37 91.76 91.79 91.76 91.78 6.0K
14:38 91.84 91.95 91.84 91.91 41.1K
14:39 91.92 91.94 91.88 91.92 1.6K
14:40 91.91 92.06 91.91 92.02 9.6K
14:41 92.01 92.02 91.98 91.99 6.5K
14:42 92.00 92.00 91.98 91.98 6.5K
14:43 91.99 92.03 91.97 92.00 4.3K
14:44 91.99 92.07 91.98 92.07 7.3K
14:45 92.07 92.12 92.07 92.11 2.3K
14:46 92.10 92.12 92.10 92.12 2.7K
14:47 92.11 92.18 92.03 92.03 22.2K
14:48 92.01 92.05 91.98 91.99 3.5K
14:49 91.98 92.04 91.98 92.02 7.4K
14:50 92.07 92.07 91.90 91.94 7.0K
14:51 91.94 91.97 91.92 91.92 7.1K
14:52 91.93 91.97 91.92 91.97 3.1K
14:53 91.96 91.97 91.90 91.90 7.0K
14:54 91.90 91.94 91.90 91.90 3.9K
14:55 91.88 91.88 91.81 91.81 9.7K
14:56 91.80 91.85 91.78 91.82 6.1K
14:57 91.84 91.87 91.83 91.87 3.8K
14:58 91.84 91.90 91.84 91.89 3.7K
14:59 91.90 91.90 91.82 91.86 3.9K
15:00 92.00 92.02 91.99 91.99 14.8K
15:01 92.02 92.05 92.00 92.02 11.2K
15:02 92.03 92.07 92.03 92.06 6.5K
15:03 92.05 92.09 92.04 92.09 7.1K
15:04 92.03 92.14 92.03 92.14 2.9K
15:05 92.14 92.14 92.10 92.10 3.7K
15:06 92.11 92.15 92.11 92.15 6.2K
15:07 92.17 92.17 92.16 92.16 3.1K
15:08 92.18 92.25 92.16 92.25 7.1K
15:09 92.26 92.29 92.26 92.29 16.4K
15:10 92.34 92.34 92.31 92.31 6.7K
15:11 92.34 92.34 92.29 92.31 17.0K
15:12 92.26 92.28 92.16 92.16 13.9K
15:13 92.19 92.22 92.15 92.16 5.5K
15:14 92.15 92.20 92.15 92.19 10.0K
15:15 92.19 92.19 92.16 92.17 6.2K
15:16 92.24 92.32 92.20 92.20 12.4K
15:17 92.21 92.23 92.18 92.23 5.6K
15:18 92.25 92.26 92.22 92.23 3.6K
15:19 92.23 92.34 92.23 92.34 33.1K
15:20 92.34 92.46 92.34 92.41 17.5K
15:21 92.41 92.45 92.40 92.43 6.4K
15:22 92.42 92.46 92.42 92.44 4.6K
15:23 92.44 92.44 92.33 92.33 11.9K
15:24 92.34 92.36 92.33 92.34 5.3K
15:25 92.35 92.35 92.15 92.18 15.1K
15:26 92.18 92.18 92.15 92.17 8.8K
15:27 92.09 92.09 91.98 91.98 7.6K
15:28 91.97 92.01 91.97 92.00 4.4K
15:29 92.02 92.09 92.02 92.09 5.9K
15:30 92.06 92.06 91.94 91.94 8.2K
15:31 91.95 92.04 91.95 92.00 9.1K
15:32 92.00 92.00 91.96 91.98 5.5K
15:33 91.95 92.12 91.95 92.12 8.5K
15:34 92.10 92.20 92.10 92.15 4.5K
15:35 92.18 92.20 92.14 92.19 13.5K
15:36 92.20 92.22 92.19 92.20 5.9K
15:37 92.21 92.25 92.21 92.25 24.4K
15:38 92.24 92.28 92.21 92.28 13.0K
15:39 92.23 92.25 92.12 92.21 22.1K
15:40 92.21 92.25 92.18 92.25 9.9K
15:41 92.28 92.29 92.26 92.26 9.3K
15:42 92.26 92.27 92.18 92.24 10.9K
15:43 92.29 92.43 92.29 92.43 10.5K
15:44 92.41 92.41 92.26 92.26 12.5K
15:45 92.23 92.28 92.22 92.22 12.1K
15:46 92.22 92.22 92.15 92.16 25.8K
15:47 92.16 92.16 92.06 92.08 11.3K
15:48 92.10 92.14 92.08 92.14 14.7K
15:49 92.14 92.15 92.07 92.07 14.2K
15:50 92.07 92.07 91.89 91.90 34.3K
15:51 91.90 91.93 91.83 91.93 26.1K
15:52 91.93 91.98 91.89 91.98 19.8K
15:53 91.96 92.00 91.96 92.00 18.5K
15:54 91.99 91.99 91.88 91.88 34.1K
15:55 91.88 91.93 91.75 91.77 54.3K
15:56 91.83 91.86 91.79 91.83 55.9K
15:57 91.86 91.91 91.80 91.83 51.8K
15:58 91.86 91.86 91.71 91.74 99.8K
15:59 91.74 91.74 91.45 91.45 812.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available