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 90.92 91.10 90.92 91.10 63.2K
09:31 91.50 91.66 91.22 91.44 9.0K
09:32 91.11 91.35 91.04 91.21 12.8K
09:33 91.20 91.83 91.20 91.35 2.9K
09:34 91.35 91.83 91.10 91.13 12.6K
09:35 91.14 91.43 91.05 91.37 4.8K
09:36 91.37 91.42 91.02 91.42 1.8K
09:37 91.26 91.26 91.00 91.15 5.5K
09:38 90.98 91.02 90.82 91.02 25.9K
09:39 90.98 91.09 90.75 91.01 8.0K
09:40 90.96 91.03 90.54 90.67 10.7K
09:41 90.72 90.90 90.63 90.90 5.9K
09:42 90.80 90.90 90.76 90.78 5.5K
09:43 90.73 90.85 90.56 90.80 37.1K
09:44 90.80 90.98 90.62 90.62 4.2K
09:45 90.42 90.59 90.14 90.59 36.1K
09:46 90.60 90.60 90.34 90.50 3.3K
09:47 90.36 90.49 90.30 90.41 3.3K
09:48 90.37 90.63 90.37 90.62 26.6K
09:49 90.24 90.62 89.85 89.93 73.3K
09:50 89.98 90.00 89.83 89.91 10.7K
09:51 89.83 90.00 89.77 90.00 11.5K
09:52 90.03 90.10 90.02 90.08 7.5K
09:53 90.15 90.20 90.10 90.13 10.9K
09:54 90.10 90.15 89.88 89.89 7.8K
09:55 89.84 89.87 89.70 89.70 14.5K
09:56 89.70 89.74 89.57 89.57 5.8K
09:57 89.59 89.59 89.37 89.37 28.1K
09:58 89.34 89.48 89.14 89.40 17.2K
09:59 89.38 89.76 89.25 89.76 20.0K
10:00 89.75 90.16 89.75 90.05 24.9K
10:01 90.13 90.28 90.05 90.20 10.5K
10:02 90.21 90.26 90.10 90.12 7.2K
10:03 90.10 90.27 90.10 90.12 12.5K
10:04 90.17 90.24 90.17 90.24 5.3K
10:05 90.17 90.25 89.89 89.98 19.7K
10:06 89.85 90.09 89.85 90.00 10.6K
10:07 90.00 90.07 89.72 89.74 36.5K
10:08 89.56 89.71 89.40 89.55 12.8K
10:09 89.55 89.69 89.48 89.55 10.7K
10:10 89.69 89.69 89.55 89.60 3.7K
10:11 89.52 89.52 89.12 89.12 13.9K
10:12 89.16 89.49 89.16 89.48 8.7K
10:13 89.38 89.67 89.38 89.67 7.8K
10:14 89.99 89.99 89.69 89.83 6.6K
10:15 89.83 89.83 89.75 89.75 8.4K
10:16 89.93 89.93 89.73 89.75 20.0K
10:17 89.85 90.41 89.85 90.41 17.0K
10:18 90.30 90.30 90.19 90.22 5.0K
10:19 90.45 90.45 90.21 90.35 16.6K
10:20 90.45 90.69 90.37 90.62 25.1K
10:21 90.64 90.83 90.56 90.74 15.5K
10:22 90.67 90.75 90.67 90.75 1.1K
10:23 90.75 91.02 90.71 91.02 10.3K
10:24 90.90 91.02 90.90 91.02 11.6K
10:25 91.01 91.10 90.90 91.08 6.9K
10:26 90.99 91.14 90.99 91.12 16.3K
10:27 90.95 90.95 90.67 90.79 28.6K
10:28 90.78 90.78 90.58 90.58 5.6K
10:29 90.60 90.67 90.44 90.44 2.8K
10:30 90.59 90.73 90.44 90.57 3.8K
10:31 90.49 90.62 90.49 90.56 6.3K
10:32 90.56 90.56 90.08 90.17 23.8K
10:33 90.17 90.32 90.17 90.28 5.7K
10:34 90.32 90.34 90.20 90.34 5.9K
10:35 90.15 90.25 90.15 90.25 0.8K
10:36 90.15 90.15 90.07 90.13 10.6K
10:37 90.05 90.24 90.05 90.24 3.3K
10:38 90.14 90.14 90.10 90.10 3.3K
10:39 90.05 90.22 90.05 90.13 2.3K
10:40 90.10 90.10 90.04 90.09 2.4K
10:41 90.31 90.31 90.12 90.27 10.8K
10:42 90.14 90.19 90.12 90.19 1.4K
10:43 90.00 90.15 90.00 90.02 3.7K
10:44 89.82 89.88 89.82 89.87 1.4K
10:45 90.01 90.01 89.87 89.91 5.2K
10:46 89.91 89.95 89.91 89.95 2.2K
10:47 89.99 90.02 89.99 90.02 5.5K
10:48 90.01 90.01 89.92 89.92 1.6K
10:49 89.79 89.80 89.74 89.75 7.4K
10:50 89.78 89.78 89.73 89.73 3.9K
10:51 89.67 89.84 89.67 89.84 7.2K
10:52 89.94 89.94 89.78 89.78 4.7K
10:53 89.72 89.74 89.72 89.74 1.4K
10:54 89.72 89.82 89.72 89.80 3.8K
10:55 89.78 89.88 89.66 89.88 1.4K
10:56 89.85 89.89 89.84 89.85 7.2K
10:57 89.85 89.92 89.80 89.91 3.6K
10:58 89.87 89.99 89.87 89.92 5.8K
10:59 89.96 89.96 89.91 89.93 6.7K
11:00 89.96 89.96 89.76 89.88 13.0K
11:01 89.94 89.94 89.86 89.88 4.2K
11:02 89.80 89.86 89.80 89.86 1.6K
11:03 89.80 89.90 89.80 89.90 3.6K
11:04 89.96 89.96 89.80 89.80 7.0K
11:05 89.75 89.75 89.60 89.70 10.1K
11:06 89.68 89.68 89.68 89.68 1.0K
11:07 89.68 89.68 89.65 89.65 1.8K
11:08 89.63 89.69 89.63 89.69 4.2K
11:09 89.68 89.70 89.60 89.65 1.6K
11:10 89.76 89.79 89.66 89.66 6.0K
11:11 89.66 89.74 89.66 89.74 3.5K
11:12 89.74 89.74 89.64 89.68 4.5K
11:13 89.68 89.81 89.68 89.81 2.5K
11:14 89.77 89.77 89.77 89.77 1.5K
11:15 89.77 89.83 89.77 89.81 3.9K
11:16 89.84 89.97 89.80 89.96 11.3K
11:17 89.96 90.12 89.96 90.11 6.8K
11:18 90.04 90.15 90.04 90.07 3.7K
11:19 90.08 90.10 90.08 90.09 2.3K
11:20 90.12 90.12 90.10 90.11 1.9K
11:21 90.09 90.17 90.08 90.08 3.2K
11:22 90.07 90.13 90.07 90.09 4.8K
11:24 90.03 90.08 89.95 89.95 4.3K
11:25 89.93 89.96 89.93 89.96 1.4K
11:26 89.87 89.97 89.81 89.81 1.7K
11:27 89.84 89.85 89.79 89.79 3.2K
11:28 89.79 89.81 89.77 89.78 3.8K
11:29 89.78 89.87 89.78 89.84 3.9K
11:30 89.83 89.98 89.83 89.89 5.5K
11:31 89.91 89.91 89.80 89.80 7.5K
11:32 89.88 89.88 89.81 89.82 1.9K
11:33 89.82 89.89 89.82 89.88 3.7K
11:34 89.78 89.80 89.78 89.80 3.7K
11:35 89.80 89.89 89.70 89.89 5.9K
11:36 89.90 89.92 89.86 89.92 2.4K
11:37 89.83 89.84 89.77 89.77 2.8K
11:38 89.85 89.96 89.85 89.86 12.7K
11:39 89.96 89.96 89.95 89.95 0.6K
11:40 89.95 89.95 89.95 89.95 2.0K
11:41 89.97 89.97 89.83 89.84 6.9K
11:42 89.90 90.09 89.78 90.09 15.8K
11:43 90.16 90.36 90.16 90.28 4.3K
11:44 90.29 90.33 90.19 90.23 8.7K
11:45 90.23 90.28 90.19 90.28 2.3K
11:46 90.14 90.14 89.96 90.02 11.9K
11:47 89.92 90.03 89.90 90.03 3.0K
11:48 90.01 90.06 89.96 89.96 2.5K
11:49 89.96 89.99 89.78 89.86 3.7K
11:50 89.76 89.76 89.70 89.70 5.3K
11:51 89.79 89.79 89.78 89.78 0.9K
11:52 89.74 89.77 89.70 89.73 6.1K
11:53 89.78 89.97 89.77 89.95 10.4K
11:54 89.95 89.98 89.82 89.86 3.1K
11:55 89.85 89.85 89.82 89.85 2.6K
11:57 89.79 89.79 89.70 89.74 7.2K
11:58 89.73 89.77 89.73 89.77 0.7K
11:59 89.70 89.84 89.70 89.84 3.8K
12:00 89.76 89.85 89.64 89.75 6.9K
12:01 89.75 89.75 89.75 89.75 1.2K
12:02 89.75 89.79 89.65 89.65 5.6K
12:03 89.72 89.79 89.72 89.79 2.0K
12:04 89.72 89.72 89.60 89.68 5.3K
12:05 89.68 89.68 89.59 89.66 3.7K
12:06 89.65 89.74 89.65 89.74 5.1K
12:07 89.71 89.83 89.71 89.76 4.7K
12:08 89.83 89.83 89.77 89.77 2.3K
12:09 89.77 89.80 89.77 89.80 2.6K
12:10 89.80 89.85 89.80 89.85 0.7K
12:11 89.80 89.80 89.67 89.67 1.5K
12:12 89.66 89.78 89.66 89.73 3.8K
12:13 89.73 89.78 89.73 89.73 1.1K
12:14 89.67 89.68 89.67 89.68 0.6K
12:15 89.68 89.73 89.66 89.66 6.6K
12:16 89.61 89.76 89.61 89.70 5.1K
12:17 89.69 89.74 89.64 89.74 1.5K
12:18 89.78 89.79 89.75 89.75 2.3K
12:19 89.73 89.75 89.70 89.75 1.7K
12:20 89.74 89.78 89.70 89.76 5.0K
12:21 89.74 89.80 89.74 89.80 0.4K
12:22 89.80 89.85 89.80 89.80 2.7K
12:23 89.80 89.80 89.74 89.74 1.1K
12:24 89.77 89.79 89.77 89.78 4.5K
12:25 89.83 90.07 89.83 90.01 15.2K
12:26 90.13 90.17 90.09 90.13 3.9K
12:27 90.13 90.13 90.13 90.13 1.5K
12:28 90.11 90.11 90.08 90.08 7.7K
12:29 90.02 90.19 90.02 90.18 1.3K
12:30 90.16 90.24 90.16 90.16 2.6K
12:31 90.18 90.18 90.10 90.13 2.7K
12:32 90.08 90.08 89.97 90.00 3.2K
12:33 89.94 89.97 89.93 89.97 2.1K
12:34 89.93 89.94 89.93 89.94 2.4K
12:35 89.90 89.90 89.85 89.90 4.7K
12:36 89.90 89.94 89.89 89.89 2.3K
12:37 89.94 89.98 89.93 89.98 4.0K
12:38 89.95 89.95 89.95 89.95 2.2K
12:39 90.03 90.03 89.96 89.96 3.7K
12:40 89.90 90.01 89.90 90.01 3.0K
12:41 89.99 90.01 89.99 90.00 1.8K
12:42 89.98 89.98 89.95 89.95 2.7K
12:43 89.95 89.99 89.95 89.98 3.0K
12:44 89.98 90.03 89.97 89.97 1.1K
12:45 89.91 90.04 89.91 90.04 0.7K
12:46 89.98 90.09 89.98 90.09 4.2K
12:47 90.02 90.02 90.01 90.01 2.4K
12:48 90.10 90.23 90.10 90.23 6.1K
12:49 90.19 90.20 90.14 90.20 2.3K
12:50 90.13 90.13 90.13 90.13 2.7K
12:51 90.18 90.18 90.10 90.10 8.3K
12:52 90.10 90.29 90.10 90.26 8.2K
12:53 90.30 90.45 90.30 90.41 10.3K
12:54 90.55 90.55 90.43 90.43 5.7K
12:55 90.39 90.43 90.39 90.43 1.7K
12:56 90.43 90.53 90.41 90.53 2.3K
12:57 90.51 90.53 90.50 90.50 1.3K
12:58 90.44 90.44 90.43 90.43 2.7K
12:59 90.45 90.45 90.41 90.41 1.3K
13:00 90.46 90.46 90.40 90.40 1.4K
13:01 90.45 90.47 90.43 90.47 3.0K
13:02 90.38 90.48 90.38 90.47 6.2K
13:03 90.37 90.48 90.37 90.48 1.8K
13:04 90.44 90.49 90.43 90.43 3.2K
13:05 90.43 90.46 90.37 90.42 2.2K
13:06 90.37 90.47 90.30 90.30 6.9K
13:07 90.34 90.48 90.34 90.45 11.2K
13:08 90.41 90.50 90.36 90.41 7.4K
13:09 90.45 90.45 90.36 90.36 0.9K
13:10 90.36 90.40 90.36 90.40 5.7K
13:11 90.40 90.44 90.40 90.40 0.8K
13:12 90.54 90.55 90.47 90.54 6.8K
13:13 90.50 90.50 90.47 90.47 2.3K
13:14 90.45 90.55 90.45 90.55 2.2K
13:15 90.55 90.56 90.55 90.55 1.3K
13:16 90.59 90.59 90.45 90.45 2.8K
13:17 90.48 90.48 90.48 90.48 2.5K
13:18 90.42 90.43 90.40 90.43 4.0K
13:19 90.46 90.46 90.34 90.41 6.6K
13:21 90.34 90.34 90.29 90.29 13.3K
13:22 90.24 90.33 90.24 90.28 1.6K
13:23 90.27 90.27 90.23 90.27 1.4K
13:24 90.21 90.21 90.20 90.20 2.2K
13:25 90.19 90.19 90.00 90.04 6.8K
13:26 90.01 90.04 90.01 90.04 1.2K
13:27 89.99 90.07 89.95 89.96 5.8K
13:28 89.98 90.05 89.91 89.91 6.3K
13:29 89.88 89.96 89.88 89.90 6.5K
13:30 89.95 89.95 89.79 89.79 2.8K
13:31 89.82 89.82 89.65 89.69 12.2K
13:32 89.74 89.74 89.69 89.69 2.4K
13:33 89.69 89.69 89.64 89.64 2.1K
13:34 89.65 89.65 89.65 89.65 0.4K
13:35 89.70 89.70 89.66 89.66 0.9K
13:36 89.64 89.64 89.57 89.57 4.5K
13:37 89.58 89.66 89.58 89.66 5.8K
13:38 89.65 89.66 89.65 89.66 1.3K
13:39 89.59 89.65 89.59 89.65 1.2K
13:40 89.65 89.67 89.57 89.63 9.9K
13:42 89.62 89.62 89.62 89.62 2.0K
13:43 89.59 89.59 89.53 89.53 2.5K
13:44 89.54 89.54 89.50 89.52 13.1K
13:45 89.51 89.61 89.51 89.55 4.1K
13:46 89.45 89.52 89.45 89.50 1.8K
13:47 89.45 89.45 89.41 89.45 2.8K
13:48 89.43 89.52 89.41 89.47 3.9K
13:49 89.48 89.48 89.48 89.48 0.9K
13:50 89.47 89.53 89.44 89.48 2.0K
13:51 89.47 89.48 89.45 89.45 1.8K
13:52 89.45 89.47 89.45 89.47 1.7K
13:53 89.47 89.51 89.47 89.49 1.6K
13:54 89.48 89.59 89.48 89.59 2.7K
13:55 89.51 89.51 89.50 89.50 0.5K
13:56 89.54 89.55 89.49 89.53 4.8K
13:57 89.53 89.53 89.53 89.53 1.6K
13:58 89.52 89.53 89.49 89.53 1.2K
13:59 89.50 89.50 89.47 89.47 5.1K
14:00 89.48 89.63 89.48 89.63 7.7K
14:01 89.61 89.61 89.61 89.61 1.0K
14:02 89.61 89.76 89.61 89.76 4.2K
14:03 89.79 89.79 89.79 89.79 0.7K
14:04 89.88 89.88 89.88 89.88 0.2K
14:05 89.81 89.90 89.80 89.90 4.5K
14:06 89.88 89.91 89.87 89.88 5.3K
14:07 89.79 89.87 89.79 89.83 3.2K
14:08 89.83 89.84 89.80 89.83 4.3K
14:09 89.83 89.87 89.76 89.79 5.3K
14:10 89.81 89.81 89.79 89.79 0.8K
14:11 89.64 89.64 89.44 89.46 10.2K
14:12 89.44 89.48 89.42 89.48 3.1K
14:13 89.48 89.48 89.48 89.48 2.2K
14:14 89.42 89.47 89.42 89.47 3.0K
14:15 89.43 89.43 89.42 89.42 0.5K
14:16 89.43 89.47 89.36 89.36 4.3K
14:17 89.37 89.41 89.34 89.41 5.0K
14:18 89.36 89.42 89.33 89.38 3.5K
14:19 89.40 89.44 89.39 89.40 3.4K
14:20 89.36 89.38 89.33 89.38 1.5K
14:21 89.33 89.40 89.33 89.33 3.7K
14:22 89.33 89.41 89.33 89.41 5.3K
14:24 89.39 89.42 89.37 89.37 3.3K
14:25 89.35 89.37 89.34 89.36 3.4K
14:26 89.38 89.44 89.36 89.42 4.0K
14:27 89.42 89.61 89.40 89.61 7.2K
14:28 89.58 89.69 89.58 89.64 0.9K
14:29 89.70 89.70 89.64 89.64 2.2K
14:30 89.64 89.69 89.64 89.69 1.0K
14:31 89.64 89.64 89.58 89.62 2.0K
14:32 89.57 89.58 89.56 89.58 1.6K
14:34 89.54 89.58 89.54 89.58 4.6K
14:35 89.55 89.59 89.47 89.47 25.7K
14:36 89.48 89.48 89.48 89.48 1.7K
14:37 89.54 89.58 89.54 89.58 5.5K
14:38 89.54 89.64 89.54 89.64 2.1K
14:39 89.59 89.65 89.59 89.64 3.7K
14:40 89.56 89.57 89.53 89.57 2.7K
14:41 89.56 89.56 89.56 89.56 0.8K
14:42 89.57 89.60 89.57 89.59 2.4K
14:43 89.59 89.62 89.59 89.62 1.2K
14:44 89.66 89.66 89.54 89.56 6.2K
14:45 89.56 89.62 89.56 89.62 3.4K
14:46 89.59 89.63 89.57 89.63 1.5K
14:47 89.51 89.57 89.51 89.57 2.3K
14:48 89.57 89.58 89.55 89.55 9.4K
14:49 89.55 89.56 89.52 89.56 1.6K
14:50 89.52 89.54 89.50 89.54 11.8K
14:51 89.53 89.53 89.50 89.52 2.8K
14:52 89.53 89.53 89.48 89.50 28.5K
14:53 89.48 89.48 89.43 89.43 4.5K
14:54 89.43 89.46 89.41 89.41 9.1K
14:55 89.39 89.61 89.39 89.61 11.9K
14:56 89.64 89.64 89.64 89.64 0.6K
14:57 89.54 89.56 89.53 89.56 2.6K
14:58 89.53 89.54 89.53 89.53 4.4K
14:59 89.51 89.54 89.50 89.51 5.1K
15:00 89.51 89.51 89.47 89.47 3.4K
15:01 89.54 89.55 89.53 89.52 4.5K
15:02 89.58 89.61 89.55 89.57 3.6K
15:03 89.60 89.62 89.47 89.55 3.1K
15:04 89.54 89.63 89.54 89.55 1.1K
15:05 89.55 89.64 89.54 89.64 4.8K
15:06 89.59 89.68 89.59 89.68 2.6K
15:07 89.53 89.69 89.53 89.69 1.8K
15:08 89.77 89.78 89.77 89.78 10.4K
15:09 89.78 89.82 89.75 89.82 7.8K
15:10 89.80 89.80 89.79 89.80 3.6K
15:11 89.79 89.79 89.67 89.77 5.5K
15:12 89.81 89.81 89.76 89.76 1.1K
15:13 89.82 89.89 89.75 89.81 4.5K
15:14 89.88 89.90 89.79 89.79 8.2K
15:15 89.82 89.82 89.78 89.78 2.5K
15:16 89.73 89.75 89.70 89.75 7.6K
15:17 89.71 89.74 89.71 89.74 3.6K
15:18 89.79 89.79 89.74 89.76 6.8K
15:19 89.75 89.77 89.75 89.76 3.0K
15:20 89.70 89.76 89.63 89.63 6.7K
15:21 89.62 89.63 89.57 89.60 6.6K
15:22 89.60 89.65 89.60 89.65 4.2K
15:23 89.63 89.67 89.63 89.65 1.8K
15:24 89.65 89.70 89.65 89.66 5.7K
15:25 89.66 89.66 89.62 89.64 4.6K
15:26 89.63 89.67 89.62 89.62 8.4K
15:27 89.60 89.60 89.45 89.47 6.2K
15:28 89.49 89.57 89.49 89.57 4.1K
15:29 89.55 89.58 89.55 89.58 3.2K
15:30 89.56 89.58 89.50 89.55 5.4K
15:31 89.59 89.63 89.55 89.63 7.1K
15:32 89.64 89.75 89.64 89.73 8.8K
15:33 89.73 89.77 89.72 89.72 4.7K
15:34 89.71 89.71 89.70 89.71 5.1K
15:35 89.70 89.70 89.69 89.70 2.9K
15:36 89.68 89.73 89.60 89.60 7.2K
15:37 89.60 89.62 89.60 89.60 4.9K
15:38 89.61 89.65 89.56 89.65 9.8K
15:39 89.61 89.65 89.61 89.63 2.5K
15:40 89.65 89.66 89.61 89.64 5.1K
15:41 89.64 89.73 89.64 89.73 11.7K
15:42 89.78 89.80 89.78 89.78 3.8K
15:43 89.80 89.81 89.80 89.81 1.8K
15:44 89.81 89.83 89.76 89.82 6.8K
15:45 89.80 89.91 89.80 89.91 10.8K
15:46 89.86 90.00 89.86 89.98 27.3K
15:47 89.96 90.09 89.92 90.04 8.5K
15:48 90.03 90.09 90.03 90.05 9.4K
15:49 90.01 90.01 89.93 89.93 20.2K
15:50 89.94 89.94 89.74 89.78 14.6K
15:51 89.71 89.71 89.57 89.58 12.2K
15:52 89.56 89.66 89.54 89.60 12.8K
15:53 89.57 89.62 89.52 89.61 17.2K
15:54 89.60 89.71 89.56 89.71 20.5K
15:55 89.65 89.79 89.65 89.73 23.4K
15:56 89.72 89.80 89.72 89.78 29.5K
15:57 89.85 90.01 89.84 89.92 36.0K
15:58 89.96 90.05 89.96 89.98 39.6K
15:59 89.98 90.01 89.85 89.86 339.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available