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 90.62 90.64 90.41 90.64 74.8K
09:31 90.85 90.85 90.50 90.50 8.8K
09:32 90.69 91.05 90.44 90.44 12.5K
09:33 90.53 90.75 90.46 90.75 7.0K
09:34 90.58 90.75 90.48 90.64 4.6K
09:35 90.68 90.97 90.68 90.84 13.2K
09:36 90.69 91.01 90.69 90.90 7.0K
09:37 90.90 90.91 90.87 90.87 8.1K
09:38 90.84 90.86 90.75 90.85 8.4K
09:39 90.71 90.89 90.71 90.77 6.5K
09:40 90.79 90.91 90.55 90.55 6.7K
09:41 90.72 90.84 90.72 90.84 1.2K
09:42 90.89 90.89 90.77 90.77 11.3K
09:43 90.77 90.77 90.75 90.75 5.7K
09:44 90.78 90.86 90.63 90.82 4.2K
09:45 90.82 90.91 90.82 90.91 1.5K
09:46 90.95 91.00 90.93 90.96 4.3K
09:47 91.14 91.51 91.14 91.51 6.8K
09:48 91.57 91.72 91.57 91.58 13.3K
09:49 91.44 91.58 91.27 91.27 10.7K
09:50 91.20 91.20 91.16 91.16 4.4K
09:51 91.16 91.35 91.15 91.35 8.4K
09:52 91.50 91.50 91.35 91.42 22.8K
09:53 91.20 91.41 91.19 91.19 8.1K
09:54 91.16 91.20 90.98 90.98 9.1K
09:55 90.97 91.01 90.96 90.96 3.7K
09:56 90.96 91.20 90.71 91.19 2.6K
09:57 90.98 91.17 90.98 91.03 6.6K
09:58 91.02 91.22 90.95 91.21 11.0K
09:59 91.20 91.23 91.11 91.18 3.6K
10:00 91.18 91.18 90.84 91.02 6.2K
10:01 90.80 91.10 90.80 90.98 7.5K
10:02 90.94 90.97 90.83 90.88 26.6K
10:03 90.88 90.99 90.88 90.95 7.9K
10:04 91.02 91.33 91.02 91.14 7.7K
10:05 91.14 91.41 91.14 91.22 4.5K
10:06 91.42 91.46 91.02 91.02 3.7K
10:07 91.34 91.44 91.34 91.37 6.7K
10:08 91.24 91.34 91.24 91.25 4.7K
10:09 91.24 91.24 91.23 91.24 1.7K
10:10 91.24 91.32 91.24 91.27 5.4K
10:11 91.16 91.16 90.97 91.01 10.5K
10:12 91.00 91.16 90.96 91.04 4.0K
10:13 91.16 91.38 91.16 91.38 3.1K
10:14 91.38 91.46 91.34 91.44 2.6K
10:15 91.34 91.43 91.34 91.37 2.5K
10:16 91.36 91.37 91.31 91.32 9.5K
10:17 91.37 91.42 91.29 91.29 4.1K
10:18 91.28 91.35 91.21 91.21 3.6K
10:19 91.03 91.17 91.03 91.17 3.9K
10:20 91.23 91.23 91.10 91.22 2.9K
10:21 91.11 91.20 91.01 91.12 3.1K
10:22 91.13 91.27 91.13 91.27 4.2K
10:23 91.28 91.38 91.28 91.38 3.2K
10:24 91.38 91.44 91.34 91.34 3.2K
10:25 91.37 91.38 91.32 91.32 1.8K
10:26 91.39 91.52 91.32 91.52 6.9K
10:27 91.37 91.37 91.26 91.26 5.3K
10:28 91.24 91.32 91.21 91.26 1.1K
10:29 91.23 91.34 91.10 91.22 5.7K
10:30 91.22 91.33 91.22 91.33 2.6K
10:31 91.31 91.31 91.22 91.27 6.6K
10:32 91.30 91.60 91.30 91.50 7.7K
10:33 91.60 91.60 91.33 91.33 1.4K
10:34 91.60 91.60 91.47 91.47 5.6K
10:35 91.57 91.57 91.33 91.46 6.6K
10:36 91.50 91.53 91.48 91.53 1.6K
10:37 91.39 91.40 91.25 91.25 3.1K
10:38 91.25 91.35 91.25 91.35 5.5K
10:39 91.42 91.42 91.34 91.34 2.8K
10:40 91.34 91.34 91.23 91.30 5.4K
10:41 91.28 91.44 91.28 91.30 5.2K
10:42 91.26 91.32 91.23 91.23 4.9K
10:43 91.34 91.34 91.12 91.20 3.0K
10:44 91.27 91.27 91.27 91.27 0.7K
10:45 91.27 91.27 91.24 91.24 2.0K
10:46 91.28 91.28 91.08 91.08 6.3K
10:47 91.15 91.15 91.15 91.15 2.7K
10:48 91.05 91.14 91.05 91.12 3.8K
10:49 91.13 91.20 91.13 91.15 2.3K
10:50 91.19 91.19 90.97 91.12 8.9K
10:51 91.17 91.17 91.17 91.17 0.8K
10:52 91.15 91.15 90.95 90.95 5.0K
10:53 90.98 91.00 90.83 90.94 6.4K
10:54 90.94 91.03 90.94 91.03 5.4K
10:55 91.02 91.03 90.93 90.93 1.7K
10:56 90.99 91.03 90.99 91.01 1.9K
10:57 91.01 91.04 90.93 91.04 2.8K
10:58 91.07 91.07 91.00 91.00 6.4K
10:59 91.03 91.12 91.02 91.03 3.7K
11:00 91.02 91.02 90.66 90.74 29.3K
11:01 90.72 90.72 90.59 90.59 3.1K
11:02 90.62 90.65 90.58 90.59 5.4K
11:03 90.51 90.61 90.51 90.59 9.3K
11:04 90.33 90.50 90.33 90.50 24.7K
11:05 90.43 90.50 90.42 90.50 9.0K
11:06 90.53 90.53 90.41 90.45 10.1K
11:07 90.45 90.48 90.44 90.48 3.9K
11:08 90.45 90.45 90.40 90.45 3.9K
11:09 90.53 90.55 90.46 90.55 3.3K
11:10 90.55 90.58 90.55 90.55 12.9K
11:11 90.64 90.67 90.64 90.67 3.1K
11:12 90.60 90.68 90.60 90.63 8.6K
11:13 90.57 90.63 90.57 90.63 4.6K
11:14 90.55 90.58 90.53 90.53 6.9K
11:15 90.60 90.79 90.59 90.79 6.7K
11:16 90.75 90.78 90.75 90.78 4.7K
11:17 90.74 90.78 90.74 90.74 5.7K
11:18 90.70 90.76 90.70 90.76 0.4K
11:19 90.76 90.87 90.76 90.87 4.4K
11:20 90.92 90.92 90.90 90.91 2.3K
11:21 90.91 90.96 90.91 90.91 3.1K
11:22 90.90 90.90 90.84 90.87 2.0K
11:23 90.87 90.89 90.87 90.89 2.1K
11:24 90.83 90.87 90.83 90.87 3.4K
11:25 90.87 90.87 90.82 90.85 6.6K
11:26 90.82 90.82 90.82 90.82 2.7K
11:27 90.84 90.92 90.84 90.85 2.7K
11:28 90.92 90.95 90.92 90.95 4.2K
11:29 91.05 91.05 91.05 91.05 0.6K
11:30 91.06 91.18 91.06 91.12 3.0K
11:31 91.11 91.11 91.04 91.11 7.4K
11:32 91.10 91.15 91.09 91.15 11.3K
11:33 91.23 91.23 91.16 91.18 5.6K
11:34 91.21 91.28 91.21 91.28 3.6K
11:35 91.23 91.26 91.16 91.20 3.6K
11:36 91.20 91.20 91.01 91.01 8.0K
11:37 91.09 91.17 91.09 91.13 2.0K
11:38 91.16 91.16 91.16 91.16 0.3K
11:39 91.18 91.22 91.18 91.22 6.2K
11:40 91.19 91.25 91.19 91.19 1.1K
11:41 91.27 91.27 91.18 91.18 2.1K
11:42 91.23 91.25 91.08 91.14 8.9K
11:43 91.11 91.21 91.11 91.19 2.9K
11:44 91.13 91.18 91.13 91.13 2.2K
11:45 91.12 91.19 91.06 91.12 4.9K
11:46 91.18 91.22 91.16 91.16 1.9K
11:47 91.23 91.23 91.05 91.05 3.3K
11:48 91.04 91.07 91.04 91.07 0.3K
11:49 91.08 91.09 90.97 91.02 15.3K
11:50 91.03 91.06 90.97 91.00 5.4K
11:51 91.05 91.05 91.05 91.05 0.4K
11:52 90.98 91.02 90.98 91.02 1.4K
11:53 91.00 91.00 90.98 90.98 3.2K
11:54 90.96 91.02 90.96 91.01 6.1K
11:55 91.05 91.05 91.04 91.04 1.9K
11:56 91.02 91.02 90.95 90.97 7.1K
11:57 90.97 91.02 90.91 90.99 4.0K
11:58 90.97 90.97 90.97 90.97 0.4K
11:59 90.98 90.98 90.98 90.98 1.2K
12:00 91.03 91.13 91.02 91.13 8.6K
12:01 91.17 91.23 91.17 91.23 6.5K
12:02 91.23 91.23 91.06 91.08 8.8K
12:03 91.02 91.03 91.02 91.03 6.3K
12:04 90.95 91.14 90.95 91.04 8.5K
12:05 91.04 91.04 91.00 91.00 1.7K
12:06 91.00 91.01 91.00 91.01 1.2K
12:07 91.04 91.04 90.94 90.94 2.1K
12:08 91.04 91.06 90.99 91.03 3.3K
12:09 90.98 91.01 90.98 91.01 9.0K
12:10 91.00 91.03 90.95 90.95 5.1K
12:11 90.98 90.98 90.98 90.98 1.1K
12:12 90.91 90.94 90.91 90.91 2.0K
12:13 90.93 90.93 90.86 90.87 9.5K
12:14 90.91 90.93 90.88 90.93 1.3K
12:15 90.93 90.98 90.93 90.98 3.7K
12:16 91.00 91.13 91.00 91.13 4.3K
12:17 91.19 91.19 91.19 91.19 0.8K
12:18 91.18 91.18 91.18 91.18 1.0K
12:19 91.18 91.18 91.16 91.17 2.6K
12:20 91.23 91.23 91.22 91.22 1.9K
12:21 91.24 91.29 91.24 91.29 1.8K
12:22 91.27 91.42 91.27 91.42 3.2K
12:23 91.38 91.42 91.38 91.38 6.5K
12:24 91.34 91.34 91.34 91.34 0.7K
12:25 91.30 91.39 91.30 91.38 2.5K
12:26 91.37 91.37 91.37 91.37 0.7K
12:27 91.40 91.47 91.40 91.47 7.8K
12:28 91.56 91.63 91.51 91.51 2.5K
12:29 91.54 91.54 91.51 91.54 4.9K
12:30 91.44 91.44 91.44 91.44 1.9K
12:31 91.51 91.51 91.45 91.45 1.1K
12:32 91.52 91.52 91.52 91.52 0.8K
12:33 91.52 91.52 91.52 91.52 0.1K
12:34 91.50 91.53 91.50 91.50 1.8K
12:35 91.53 91.53 91.48 91.48 3.0K
12:36 91.52 91.52 91.45 91.46 3.1K
12:37 91.54 91.54 91.51 91.51 4.2K
12:38 91.52 91.52 91.52 91.52 1.0K
12:39 91.50 91.54 91.50 91.54 0.6K
12:40 91.52 91.59 91.50 91.50 5.0K
12:41 91.50 91.50 91.50 91.50 1.2K
12:42 91.48 91.50 91.48 91.50 0.7K
12:43 91.51 91.51 91.48 91.48 0.8K
12:44 91.50 91.51 91.50 91.50 1.4K
12:45 91.47 91.50 91.45 91.48 5.1K
12:46 91.51 91.51 91.48 91.48 0.9K
12:47 91.51 91.51 91.51 91.51 1.1K
12:48 91.54 91.54 91.49 91.49 2.7K
12:49 91.53 91.53 91.53 91.53 2.7K
12:50 91.55 91.57 91.53 91.53 1.8K
12:51 91.60 91.60 91.60 91.60 1.3K
12:52 91.61 91.70 91.61 91.70 2.4K
12:53 91.70 91.70 91.70 91.70 0.6K
12:54 91.73 91.73 91.69 91.71 2.0K
12:55 91.75 91.80 91.73 91.80 3.8K
12:56 91.90 91.90 91.84 91.84 1.0K
12:57 91.90 91.92 91.86 91.92 1.2K
12:58 91.89 91.92 91.85 91.89 4.5K
12:59 91.91 91.93 91.83 91.83 7.6K
13:00 91.83 91.83 91.83 91.83 0.9K
13:01 91.68 91.77 91.68 91.77 1.5K
13:02 91.76 91.77 91.69 91.77 2.0K
13:03 91.72 91.77 91.72 91.77 0.4K
13:04 91.81 91.82 91.81 91.82 2.0K
13:05 91.80 91.82 91.80 91.82 0.8K
13:06 91.76 91.76 91.76 91.76 1.4K
13:07 91.75 91.75 91.69 91.75 1.0K
13:08 91.71 91.78 91.71 91.78 7.3K
13:09 91.78 91.83 91.73 91.73 4.9K
13:10 91.69 91.75 91.68 91.73 3.9K
13:11 91.73 91.74 91.70 91.74 1.0K
13:12 91.78 91.78 91.77 91.77 6.1K
13:13 91.86 91.86 91.86 91.86 1.3K
13:14 91.85 91.85 91.84 91.84 1.0K
13:15 91.88 91.88 91.88 91.88 1.1K
13:16 91.81 91.82 91.81 91.82 5.0K
13:17 91.84 91.84 91.81 91.81 3.5K
13:18 91.84 91.84 91.82 91.82 1.1K
13:19 91.82 91.82 91.82 91.82 1.4K
13:20 91.85 91.85 91.85 91.85 1.6K
13:21 91.82 91.82 91.82 91.82 1.9K
13:22 91.83 91.83 91.83 91.83 1.2K
13:23 91.80 91.80 91.78 91.78 4.1K
13:24 91.80 91.80 91.78 91.78 2.5K
13:25 91.77 91.78 91.77 91.78 3.7K
13:26 91.77 91.77 91.76 91.76 1.0K
13:27 91.75 91.75 91.75 91.75 0.5K
13:28 91.77 91.81 91.77 91.81 0.7K
13:29 91.77 91.80 91.75 91.75 2.2K
13:30 91.74 91.81 91.74 91.77 6.6K
13:31 91.75 91.75 91.72 91.72 5.4K
13:32 91.69 91.69 91.65 91.68 4.1K
13:33 91.68 91.72 91.67 91.67 2.5K
13:34 91.73 91.73 91.62 91.62 1.7K
13:35 91.60 91.65 91.60 91.65 0.4K
13:36 91.58 91.58 91.54 91.55 3.1K
13:37 91.50 91.50 91.32 91.35 6.7K
13:38 91.35 91.37 91.17 91.17 6.8K
13:39 91.24 91.24 91.15 91.15 2.4K
13:40 91.23 91.26 91.23 91.26 3.2K
13:41 91.17 91.19 91.17 91.19 2.0K
13:42 91.16 91.16 91.13 91.13 1.5K
13:43 91.15 91.15 91.14 91.14 0.4K
13:44 91.14 91.21 91.14 91.21 2.3K
13:45 91.25 91.30 91.23 91.26 3.8K
13:46 91.24 91.27 91.24 91.27 1.2K
13:47 91.27 91.29 91.24 91.24 4.3K
13:48 91.24 91.24 91.24 91.24 1.2K
13:49 91.24 91.25 91.22 91.25 5.1K
13:50 91.26 91.26 91.26 91.26 0.2K
13:51 91.24 91.24 91.24 91.24 0.4K
13:52 91.27 91.27 91.20 91.27 4.6K
13:53 91.27 91.28 91.20 91.24 2.7K
13:54 91.24 91.27 91.19 91.22 2.2K
13:55 91.23 91.28 91.23 91.28 2.1K
13:56 91.22 91.22 91.22 91.22 1.6K
13:57 91.19 91.22 91.16 91.16 2.9K
13:58 91.13 91.19 91.13 91.19 2.0K
13:59 91.17 91.17 91.14 91.16 7.8K
14:00 91.21 91.30 91.21 91.28 4.5K
14:01 91.25 91.31 91.25 91.31 5.1K
14:02 91.29 91.32 91.26 91.32 11.7K
14:03 91.21 91.21 91.16 91.19 1.3K
14:04 91.23 91.25 91.16 91.23 4.6K
14:05 91.25 91.28 91.21 91.23 1.5K
14:06 91.22 91.22 91.22 91.22 1.3K
14:07 91.22 91.31 91.22 91.31 2.4K
14:08 91.29 91.29 91.26 91.26 1.9K
14:09 91.23 91.28 91.23 91.23 1.9K
14:10 91.23 91.23 91.07 91.10 13.0K
14:11 91.01 91.10 90.97 91.10 16.6K
14:12 91.08 91.09 91.07 91.07 1.4K
14:13 91.07 91.07 91.06 91.06 0.6K
14:14 91.06 91.06 91.06 91.06 1.9K
14:15 91.11 91.11 91.02 91.02 8.9K
14:16 91.05 91.05 91.05 91.05 1.4K
14:17 91.05 91.25 91.04 91.25 5.6K
14:18 91.27 91.27 91.22 91.22 2.0K
14:19 91.20 91.20 91.14 91.19 1.1K
14:20 91.19 91.19 91.08 91.11 4.2K
14:21 91.08 91.08 91.08 91.08 1.1K
14:22 91.07 91.07 91.07 91.07 0.4K
14:23 91.13 91.15 91.09 91.09 3.6K
14:24 91.15 91.15 91.15 91.15 0.8K
14:25 91.18 91.20 91.18 91.19 1.6K
14:26 91.19 91.19 91.19 91.19 0.5K
14:27 91.21 91.21 91.10 91.10 4.2K
14:28 91.11 91.11 91.03 91.03 4.2K
14:29 91.03 91.06 90.99 91.06 8.5K
14:31 91.16 91.16 91.13 91.15 5.8K
14:32 91.11 91.11 91.11 91.11 0.7K
14:33 91.12 91.28 91.12 91.28 8.6K
14:34 91.28 91.31 91.28 91.31 1.4K
14:35 91.33 91.33 91.29 91.31 1.6K
14:36 91.37 91.37 91.32 91.33 1.7K
14:37 91.33 91.33 91.29 91.29 1.7K
14:38 91.27 91.28 91.25 91.28 1.5K
14:39 91.29 91.29 91.29 91.29 0.9K
14:40 91.30 91.30 91.28 91.28 1.0K
14:41 91.28 91.31 91.28 91.31 1.1K
14:42 91.24 91.30 91.24 91.30 4.3K
14:43 91.31 91.34 91.29 91.31 3.0K
14:44 91.36 91.46 91.36 91.45 3.8K
14:45 91.49 91.50 91.48 91.50 2.3K
14:46 91.49 91.50 91.43 91.43 4.0K
14:47 91.45 91.45 91.40 91.41 1.1K
14:48 91.45 91.45 91.45 91.45 0.6K
14:49 91.42 91.42 91.40 91.41 1.9K
14:50 91.45 91.48 91.40 91.40 5.6K
14:51 91.36 91.36 91.27 91.36 4.7K
14:52 91.36 91.39 91.33 91.39 4.3K
14:53 91.36 91.50 91.36 91.47 3.1K
14:54 91.47 91.54 91.47 91.50 1.0K
14:55 91.53 91.53 91.48 91.52 1.0K
14:56 91.57 91.57 91.52 91.52 1.4K
14:57 91.54 91.54 91.48 91.48 10.5K
14:58 91.46 91.46 91.37 91.37 1.5K
14:59 91.39 91.39 91.36 91.36 1.2K
15:00 91.38 91.41 91.37 91.37 6.8K
15:01 91.33 91.33 91.33 91.33 4.1K
15:02 91.26 91.32 91.22 91.22 1.9K
15:03 91.18 91.19 91.18 91.18 6.4K
15:04 91.16 91.23 91.11 91.23 3.2K
15:05 91.14 91.21 91.12 91.15 2.8K
15:06 91.12 91.17 91.01 91.09 9.8K
15:07 91.10 91.14 91.00 91.14 5.5K
15:08 91.14 91.14 91.08 91.10 3.8K
15:09 91.17 91.25 91.17 91.25 3.3K
15:10 91.26 91.27 91.20 91.21 2.7K
15:11 91.23 91.23 91.15 91.15 6.3K
15:12 91.15 91.15 91.15 91.15 0.7K
15:13 91.15 91.22 91.09 91.22 3.1K
15:14 91.19 91.19 91.17 91.17 0.8K
15:15 91.23 91.30 91.23 91.28 4.4K
15:16 91.28 91.29 91.26 91.26 3.3K
15:17 91.23 91.27 91.23 91.26 1.8K
15:18 91.22 91.33 91.21 91.33 9.1K
15:19 91.38 91.38 91.35 91.35 1.9K
15:20 91.41 91.41 91.37 91.37 3.3K
15:21 91.42 91.42 91.42 91.42 3.0K
15:22 91.34 91.36 91.34 91.36 2.1K
15:23 91.35 91.44 91.35 91.44 3.1K
15:24 91.43 91.49 91.43 91.47 1.6K
15:25 91.47 91.52 91.46 91.52 7.8K
15:26 91.56 91.56 91.52 91.52 5.9K
15:27 91.52 91.54 91.45 91.54 11.0K
15:28 91.54 91.54 91.54 91.54 1.2K
15:29 91.57 91.57 91.50 91.53 10.0K
15:30 91.41 91.41 91.32 91.41 6.2K
15:31 91.39 91.39 91.35 91.37 2.1K
15:32 91.33 91.42 91.33 91.42 5.1K
15:33 91.41 91.44 91.39 91.39 4.1K
15:34 91.40 91.45 91.40 91.45 4.7K
15:35 91.46 91.48 91.43 91.43 3.0K
15:36 91.41 91.50 91.41 91.50 7.5K
15:37 91.54 91.60 91.53 91.60 7.5K
15:38 91.62 91.68 91.60 91.68 10.9K
15:39 91.69 91.73 91.69 91.73 15.6K
15:40 91.73 91.73 91.70 91.73 4.0K
15:41 91.69 91.74 91.69 91.72 6.0K
15:42 91.72 91.77 91.70 91.74 6.8K
15:43 91.72 91.76 91.62 91.76 43.5K
15:44 91.74 91.74 91.70 91.70 5.4K
15:45 91.71 91.75 91.70 91.75 7.9K
15:46 91.70 91.75 91.68 91.75 13.5K
15:47 91.76 91.82 91.75 91.81 16.4K
15:48 91.80 91.85 91.80 91.85 5.7K
15:49 91.83 91.92 91.78 91.92 8.6K
15:50 91.95 91.95 91.83 91.88 14.1K
15:51 91.84 91.91 91.83 91.90 9.8K
15:52 91.88 91.90 91.84 91.86 11.1K
15:53 91.87 91.89 91.79 91.86 15.4K
15:54 91.87 91.96 91.85 91.96 12.2K
15:55 92.05 92.21 92.01 92.13 41.5K
15:56 92.21 92.21 92.11 92.12 32.1K
15:57 92.08 92.20 92.07 92.18 39.4K
15:58 92.21 92.24 92.12 92.19 52.4K
15:59 92.19 92.19 92.01 92.05 334.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available