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 90.60 90.85 90.60 90.85 48.5K
09:31 91.00 91.01 90.97 90.97 6.0K
09:32 91.14 91.25 90.42 90.67 21.4K
09:33 90.67 90.76 90.44 90.76 32.9K
09:34 90.80 90.80 90.40 90.53 18.6K
09:35 90.47 90.47 90.32 90.32 6.6K
09:36 90.41 90.55 90.34 90.55 9.1K
09:37 90.17 90.19 90.04 90.10 13.4K
09:38 90.09 90.15 89.91 89.91 7.9K
09:39 90.13 90.24 90.13 90.16 1.8K
09:40 90.01 90.01 89.99 90.00 4.0K
09:41 89.98 90.00 89.81 89.81 12.1K
09:42 90.02 90.08 90.01 90.01 2.0K
09:43 89.96 89.96 89.96 89.96 2.8K
09:44 89.88 90.00 89.88 90.00 10.5K
09:45 89.84 90.02 89.84 89.95 1.7K
09:46 89.96 89.96 89.50 89.82 18.0K
09:47 89.77 89.77 89.27 89.27 12.1K
09:48 89.45 89.57 89.45 89.57 20.7K
09:49 89.62 89.62 89.08 89.08 13.9K
09:50 89.07 89.40 89.07 89.40 6.9K
09:51 89.34 89.39 89.13 89.30 4.4K
09:52 89.22 89.45 89.14 89.16 6.9K
09:53 89.22 89.29 89.14 89.14 3.9K
09:54 89.25 89.25 89.14 89.19 7.8K
09:55 89.20 89.25 89.13 89.19 5.8K
09:56 89.14 89.24 89.08 89.09 5.3K
09:57 89.04 89.29 89.04 89.24 14.8K
09:58 89.20 89.29 89.15 89.23 4.7K
09:59 89.29 89.29 89.17 89.20 3.5K
10:00 89.18 89.25 88.78 88.80 38.6K
10:01 88.79 89.05 88.65 88.94 10.6K
10:02 88.78 88.82 88.71 88.71 10.8K
10:03 88.62 88.74 88.42 88.49 76.6K
10:04 88.45 88.49 88.33 88.46 28.7K
10:05 88.41 88.49 88.18 88.40 22.0K
10:06 88.42 88.42 88.34 88.35 4.3K
10:07 88.38 88.45 88.32 88.35 11.6K
10:08 88.35 88.50 88.12 88.31 94.4K
10:09 88.19 88.22 88.08 88.22 19.6K
10:10 88.16 88.32 88.16 88.27 8.0K
10:11 88.32 88.32 88.22 88.25 4.7K
10:12 88.22 88.22 88.10 88.21 15.3K
10:13 88.19 88.29 88.19 88.19 9.3K
10:14 88.23 88.35 88.23 88.35 5.2K
10:15 88.35 88.46 88.35 88.45 7.8K
10:16 88.47 88.47 88.35 88.35 6.4K
10:17 88.29 88.31 88.26 88.31 5.6K
10:18 88.37 88.52 88.37 88.52 17.8K
10:19 88.45 88.50 88.28 88.28 3.2K
10:20 88.39 88.44 88.29 88.35 4.3K
10:21 88.32 88.44 88.32 88.35 4.4K
10:22 88.35 88.45 88.35 88.42 5.8K
10:23 88.43 88.43 88.33 88.41 6.1K
10:24 88.40 88.51 88.37 88.49 6.7K
10:25 88.57 88.57 88.40 88.47 4.4K
10:26 88.44 88.47 88.42 88.47 6.3K
10:27 88.38 88.49 88.38 88.49 1.8K
10:28 88.48 88.56 88.39 88.43 4.4K
10:29 88.47 88.47 88.39 88.44 9.3K
10:30 88.39 88.49 88.39 88.46 7.4K
10:31 88.52 88.52 88.30 88.30 4.9K
10:32 88.15 88.31 88.15 88.22 5.5K
10:33 88.26 88.26 88.19 88.19 2.7K
10:34 88.19 88.20 88.08 88.08 8.9K
10:35 88.09 88.11 88.05 88.08 6.9K
10:36 88.11 88.11 87.98 88.00 58.7K
10:37 87.95 87.95 87.84 87.87 18.1K
10:38 87.88 88.15 87.86 88.10 21.1K
10:39 88.17 88.17 88.10 88.10 8.8K
10:40 88.14 88.16 88.05 88.16 6.8K
10:41 88.12 88.15 88.11 88.15 2.1K
10:42 88.11 88.16 88.11 88.11 7.1K
10:43 87.96 88.04 87.96 88.00 13.6K
10:44 88.00 88.11 87.98 88.11 11.5K
10:45 88.08 88.16 88.08 88.16 4.2K
10:46 88.20 88.25 88.20 88.22 3.1K
10:47 88.33 88.43 88.33 88.38 4.5K
10:48 88.36 88.39 88.31 88.39 1.0K
10:49 88.31 88.50 88.31 88.49 13.6K
10:50 88.50 88.53 88.23 88.23 11.8K
10:51 88.24 88.24 88.15 88.15 3.4K
10:52 88.20 88.24 88.11 88.11 11.2K
10:53 88.07 88.14 88.01 88.01 8.0K
10:54 88.13 88.13 87.94 88.10 16.1K
10:55 88.07 88.07 87.99 88.07 9.4K
10:56 88.05 88.08 87.98 87.98 7.4K
10:57 87.99 88.10 87.90 87.96 21.7K
10:58 87.80 87.88 87.76 87.77 14.7K
10:59 87.84 87.84 87.74 87.80 7.9K
11:00 87.73 87.76 87.71 87.74 3.4K
11:01 87.75 87.96 87.75 87.96 8.3K
11:02 87.98 88.09 87.98 88.07 3.1K
11:03 88.01 88.01 87.82 87.92 3.7K
11:04 87.89 87.90 87.83 87.83 1.6K
11:05 87.85 87.96 87.85 87.95 8.8K
11:06 87.86 87.94 87.86 87.94 7.4K
11:07 87.91 87.91 87.81 87.81 2.7K
11:08 87.81 87.88 87.81 87.88 11.9K
11:09 87.88 87.90 87.80 87.80 7.5K
11:10 87.75 87.78 87.68 87.69 9.9K
11:11 87.71 87.76 87.71 87.75 7.5K
11:12 87.72 87.72 87.66 87.66 2.8K
11:13 87.60 87.65 87.56 87.60 6.9K
11:14 87.60 87.61 87.51 87.51 7.8K
11:15 87.56 87.57 87.51 87.57 8.6K
11:16 87.56 87.64 87.50 87.50 10.1K
11:17 87.57 87.64 87.45 87.55 14.6K
11:18 87.45 87.53 87.45 87.53 2.0K
11:19 87.49 87.50 87.45 87.50 4.8K
11:20 87.53 87.63 87.53 87.58 6.2K
11:21 87.60 87.60 87.55 87.58 1.5K
11:22 87.62 87.69 87.62 87.69 9.8K
11:23 87.74 87.82 87.74 87.82 19.7K
11:24 87.78 87.84 87.76 87.80 3.4K
11:25 87.80 87.84 87.76 87.83 5.9K
11:26 87.86 87.89 87.80 87.80 6.7K
11:27 87.80 87.88 87.77 87.88 4.1K
11:28 87.88 87.93 87.82 87.88 1.2K
11:29 87.88 87.92 87.86 87.86 5.0K
11:30 87.83 87.90 87.80 87.84 3.3K
11:31 87.85 87.89 87.81 87.81 1.5K
11:32 87.79 87.80 87.77 87.78 4.2K
11:33 87.81 87.81 87.73 87.73 4.1K
11:34 87.75 87.75 87.70 87.70 1.3K
11:35 87.69 87.76 87.63 87.75 2.7K
11:36 87.75 87.76 87.70 87.74 4.3K
11:37 87.73 87.80 87.72 87.73 1.9K
11:38 87.73 87.80 87.73 87.79 2.4K
11:39 87.79 87.86 87.79 87.84 3.5K
11:40 87.90 87.90 87.80 87.81 1.7K
11:41 87.80 87.84 87.77 87.78 2.0K
11:42 87.81 87.86 87.81 87.86 4.5K
11:43 87.90 87.91 87.83 87.91 4.4K
11:44 87.86 87.86 87.83 87.86 2.7K
11:45 87.80 87.81 87.75 87.81 4.6K
11:46 87.84 87.86 87.80 87.86 6.1K
11:47 87.81 87.86 87.81 87.85 3.4K
11:48 87.83 87.93 87.83 87.93 5.4K
11:49 87.95 88.01 87.95 87.99 2.5K
11:50 87.98 87.99 87.94 87.94 3.2K
11:51 87.94 87.99 87.94 87.94 3.6K
11:52 87.91 87.95 87.88 87.88 38.5K
11:53 87.89 87.93 87.75 87.75 7.6K
11:54 87.72 87.80 87.72 87.77 3.5K
11:55 87.76 87.80 87.70 87.70 3.1K
11:56 87.67 87.70 87.61 87.63 7.4K
11:57 87.63 87.73 87.63 87.63 4.8K
11:58 87.70 87.71 87.61 87.61 3.4K
11:59 87.64 87.80 87.64 87.76 6.7K
12:00 87.76 87.80 87.76 87.76 1.4K
12:01 87.74 87.76 87.72 87.76 5.0K
12:03 87.74 87.79 87.74 87.79 3.0K
12:04 87.85 87.88 87.82 87.82 2.3K
12:05 87.88 87.88 87.82 87.82 1.1K
12:06 87.88 87.88 87.80 87.87 2.8K
12:07 87.82 87.86 87.82 87.86 4.6K
12:08 87.67 87.67 87.64 87.64 4.4K
12:09 87.67 87.72 87.65 87.72 5.6K
12:10 87.68 87.68 87.65 87.66 2.8K
12:11 87.76 87.76 87.76 87.76 0.1K
12:12 87.75 87.75 87.63 87.68 1.5K
12:13 87.68 87.68 87.60 87.65 1.8K
12:14 87.64 87.64 87.58 87.63 2.3K
12:15 87.63 87.63 87.59 87.61 5.3K
12:16 87.61 87.66 87.61 87.66 3.5K
12:17 87.61 87.66 87.61 87.63 1.5K
12:18 87.61 87.67 87.61 87.67 4.7K
12:19 87.62 87.62 87.53 87.57 10.0K
12:20 87.55 87.61 87.55 87.61 5.3K
12:21 87.65 87.70 87.64 87.69 4.1K
12:22 87.68 87.74 87.67 87.67 3.7K
12:23 87.70 87.76 87.70 87.76 1.8K
12:24 87.76 87.77 87.74 87.77 3.5K
12:25 87.73 87.76 87.73 87.73 0.7K
12:26 87.72 87.73 87.69 87.73 6.6K
12:27 87.69 87.72 87.69 87.72 1.9K
12:28 87.74 87.75 87.69 87.69 2.8K
12:29 87.64 87.66 87.64 87.66 0.7K
12:30 87.61 87.65 87.61 87.63 2.1K
12:31 87.68 87.76 87.68 87.74 2.8K
12:32 87.74 87.81 87.74 87.75 5.5K
12:33 87.75 87.75 87.70 87.70 2.2K
12:34 87.66 87.68 87.66 87.67 1.8K
12:35 87.61 87.66 87.57 87.62 3.1K
12:36 87.62 87.62 87.53 87.54 10.9K
12:37 87.59 87.59 87.59 87.59 1.6K
12:38 87.59 87.59 87.59 87.59 3.2K
12:39 87.65 87.65 87.60 87.60 0.5K
12:40 87.60 87.65 87.57 87.57 1.4K
12:41 87.56 87.60 87.56 87.60 6.6K
12:42 87.65 87.69 87.61 87.61 3.1K
12:43 87.74 87.74 87.74 87.74 1.3K
12:44 87.72 87.73 87.72 87.73 0.9K
12:45 87.79 87.80 87.79 87.80 0.7K
12:46 87.80 87.82 87.78 87.78 3.3K
12:47 87.77 87.79 87.76 87.79 1.0K
12:48 87.79 87.79 87.69 87.69 1.5K
12:49 87.72 87.77 87.72 87.77 3.1K
12:50 87.78 87.83 87.78 87.83 3.9K
12:51 87.83 87.86 87.83 87.86 4.6K
12:52 87.86 87.89 87.83 87.89 3.4K
12:53 87.92 87.94 87.83 87.88 8.3K
12:54 87.88 87.90 87.88 87.90 0.9K
12:55 87.90 87.95 87.89 87.95 10.3K
12:56 87.99 87.99 87.80 87.81 12.4K
12:57 87.80 87.80 87.72 87.72 9.6K
12:58 87.72 87.75 87.67 87.73 2.7K
12:59 87.79 87.79 87.72 87.78 5.8K
13:00 87.78 87.83 87.78 87.83 2.9K
13:01 87.82 87.86 87.82 87.86 2.3K
13:02 87.89 87.94 87.87 87.93 6.3K
13:03 87.93 87.93 87.81 87.82 3.1K
13:04 87.90 87.92 87.90 87.91 5.0K
13:05 87.96 87.96 87.90 87.92 5.6K
13:06 87.90 88.00 87.90 87.93 13.2K
13:07 87.93 87.99 87.93 87.95 6.4K
13:08 87.96 87.98 87.96 87.98 0.8K
13:09 87.96 87.97 87.88 87.88 5.3K
13:10 87.94 87.95 87.94 87.95 5.9K
13:11 87.95 88.06 87.91 88.06 6.2K
13:12 88.04 88.05 88.04 88.05 2.5K
13:13 88.00 88.01 88.00 88.01 1.1K
13:14 88.03 88.03 87.93 87.95 2.2K
13:15 87.95 88.05 87.95 88.00 3.7K
13:16 88.01 88.01 87.92 87.94 2.8K
13:17 87.94 87.95 87.94 87.95 4.5K
13:18 88.00 88.13 88.00 88.07 20.1K
13:19 88.07 88.12 88.07 88.12 1.4K
13:20 88.07 88.07 88.07 88.07 1.4K
13:21 88.04 88.04 88.04 88.04 3.7K
13:22 88.05 88.08 88.05 88.07 15.2K
13:23 88.13 88.13 88.12 88.12 0.9K
13:24 88.09 88.20 88.09 88.15 5.5K
13:25 88.11 88.15 88.11 88.15 1.6K
13:26 88.19 88.22 88.15 88.22 6.3K
13:27 88.22 88.25 88.15 88.15 5.0K
13:28 88.27 88.31 88.26 88.31 3.5K
13:29 88.31 88.39 88.26 88.30 1.7K
13:30 88.38 88.38 88.37 88.37 0.3K
13:31 88.38 88.50 88.38 88.50 4.2K
13:32 88.50 88.54 88.41 88.41 5.2K
13:33 88.47 88.58 88.47 88.48 6.7K
13:34 88.48 88.55 88.48 88.48 1.6K
13:35 88.48 88.58 88.48 88.54 2.5K
13:36 88.50 88.52 88.48 88.52 3.2K
13:37 88.57 88.57 88.55 88.56 2.0K
13:38 88.52 88.58 88.52 88.56 3.2K
13:39 88.70 88.70 88.70 88.70 0.8K
13:40 88.52 88.65 88.52 88.65 2.1K
13:41 88.60 88.60 88.54 88.54 2.3K
13:42 88.55 88.59 88.50 88.59 2.3K
13:43 88.58 88.65 88.58 88.65 9.8K
13:44 88.59 88.59 88.55 88.55 1.0K
13:45 88.59 88.59 88.55 88.59 1.4K
13:46 88.58 88.78 88.58 88.68 4.9K
13:47 88.73 88.73 88.73 88.73 3.3K
13:48 88.71 88.71 88.63 88.66 1.5K
13:49 88.75 88.75 88.71 88.71 1.0K
13:50 88.66 88.71 88.66 88.71 2.7K
13:51 88.71 88.77 88.71 88.77 3.7K
13:52 88.80 88.88 88.80 88.88 4.9K
13:53 88.99 88.99 88.95 88.95 2.0K
13:54 89.00 89.11 88.95 89.11 6.9K
13:55 89.10 89.10 89.09 89.09 2.2K
13:56 89.06 89.09 89.06 89.09 1.9K
13:57 89.14 89.18 89.14 89.18 2.0K
13:58 89.22 89.31 89.22 89.26 17.5K
13:59 89.28 89.31 89.28 89.31 1.0K
14:00 89.28 89.31 89.19 89.20 3.7K
14:01 89.13 89.22 89.13 89.22 30.9K
14:02 89.20 89.20 88.94 88.94 13.4K
14:03 88.95 89.02 88.90 88.98 2.5K
14:04 89.01 89.01 88.98 88.98 1.6K
14:05 88.97 89.02 88.97 89.01 4.3K
14:06 88.98 89.01 88.98 89.01 1.0K
14:07 89.06 89.07 89.03 89.07 3.0K
14:08 89.07 89.10 89.07 89.08 1.3K
14:09 89.08 89.08 88.97 88.99 4.4K
14:10 88.92 88.94 88.89 88.89 9.0K
14:11 88.89 88.89 88.72 88.72 5.0K
14:12 88.72 88.72 88.65 88.65 2.2K
14:13 88.64 88.67 88.60 88.60 2.5K
14:14 88.58 88.62 88.55 88.55 1.9K
14:15 88.55 88.55 88.54 88.54 2.3K
14:16 88.56 88.56 88.53 88.56 1.3K
14:17 88.52 88.58 88.52 88.55 7.5K
14:18 88.54 88.55 88.54 88.55 3.1K
14:19 88.51 88.51 88.49 88.50 3.0K
14:20 88.50 88.54 88.49 88.54 5.1K
14:21 88.55 88.55 88.55 88.55 1.2K
14:23 88.58 88.58 88.55 88.55 2.1K
14:24 88.57 88.57 88.57 88.57 0.7K
14:25 88.59 88.63 88.52 88.52 4.9K
14:26 88.60 88.64 88.56 88.63 5.1K
14:27 88.58 88.60 88.58 88.58 4.8K
14:28 88.59 88.59 88.52 88.57 2.5K
14:29 88.56 88.62 88.56 88.57 2.8K
14:30 88.57 88.68 88.51 88.59 6.4K
14:31 88.59 88.62 88.57 88.60 1.6K
14:32 88.58 88.62 88.57 88.61 2.4K
14:33 88.64 88.64 88.58 88.58 1.2K
14:34 88.62 88.63 88.57 88.63 1.9K
14:35 88.59 88.59 88.48 88.48 5.0K
14:36 88.48 88.48 88.38 88.38 5.4K
14:37 88.37 88.43 88.27 88.40 14.7K
14:38 88.34 88.38 88.33 88.38 3.3K
14:39 88.36 88.47 88.36 88.47 2.9K
14:40 88.47 88.47 88.39 88.43 7.6K
14:41 88.38 88.38 88.33 88.33 2.6K
14:42 88.22 88.25 88.22 88.24 7.9K
14:43 88.21 88.28 88.21 88.28 3.1K
14:44 88.34 88.34 88.31 88.31 6.2K
14:45 88.31 88.45 88.31 88.45 4.9K
14:46 88.44 88.53 88.43 88.53 4.5K
14:47 88.52 88.58 88.52 88.58 2.2K
14:48 88.52 88.52 88.47 88.47 2.3K
14:49 88.47 88.47 88.42 88.42 2.3K
14:50 88.42 88.45 88.39 88.40 3.1K
14:51 88.43 88.45 88.42 88.43 3.0K
14:52 88.42 88.54 88.38 88.54 7.4K
14:53 88.48 88.48 88.48 88.48 1.4K
14:54 88.49 88.51 88.46 88.48 3.4K
14:55 88.51 88.51 88.36 88.36 3.0K
14:56 88.34 88.34 88.27 88.27 3.1K
14:57 88.22 88.22 88.15 88.19 3.8K
14:58 88.17 88.21 88.09 88.09 3.7K
14:59 88.17 88.20 88.10 88.10 2.8K
15:00 88.02 88.14 88.01 88.14 6.4K
15:01 88.23 88.23 88.18 88.18 5.2K
15:02 88.26 88.26 88.19 88.25 4.6K
15:03 88.25 88.29 88.21 88.29 1.6K
15:04 88.22 88.28 88.22 88.28 3.8K
15:05 88.21 88.22 88.10 88.10 5.0K
15:06 88.09 88.13 88.09 88.12 3.6K
15:07 88.14 88.19 88.12 88.16 5.1K
15:08 88.17 88.19 88.13 88.17 4.1K
15:09 88.17 88.17 88.12 88.17 6.1K
15:10 88.16 88.16 88.11 88.14 3.0K
15:11 88.19 88.22 88.19 88.22 4.8K
15:12 88.22 88.24 88.19 88.19 2.2K
15:13 88.23 88.25 88.21 88.22 6.3K
15:14 88.23 88.25 88.22 88.24 3.7K
15:15 88.23 88.23 88.16 88.17 6.6K
15:16 88.17 88.22 88.14 88.22 6.5K
15:17 88.21 88.21 88.17 88.18 2.6K
15:18 88.18 88.21 88.15 88.19 5.6K
15:19 88.22 88.29 88.22 88.29 5.4K
15:20 88.29 88.29 88.19 88.19 4.7K
15:21 88.14 88.14 88.08 88.11 6.2K
15:22 88.11 88.13 88.08 88.08 16.0K
15:23 88.03 88.07 88.01 88.05 9.8K
15:24 88.10 88.13 88.09 88.10 4.4K
15:25 88.08 88.12 88.06 88.08 4.8K
15:26 88.11 88.11 88.01 88.03 10.4K
15:27 88.01 88.05 88.01 88.04 8.2K
15:28 88.05 88.05 87.97 87.97 9.2K
15:29 87.98 87.99 87.97 87.99 12.9K
15:30 87.99 88.04 87.94 87.95 13.4K
15:31 87.96 88.03 87.96 88.00 5.9K
15:32 87.97 88.01 87.97 87.98 11.6K
15:33 88.01 88.03 87.99 88.01 9.8K
15:34 88.01 88.03 88.00 88.03 8.0K
15:35 88.06 88.16 88.06 88.12 9.2K
15:36 88.12 88.15 88.12 88.15 9.5K
15:37 88.14 88.14 88.10 88.11 11.4K
15:38 88.13 88.16 88.12 88.15 8.2K
15:39 88.15 88.15 88.11 88.11 4.4K
15:40 88.14 88.25 88.13 88.22 13.0K
15:41 88.15 88.29 88.15 88.26 10.2K
15:42 88.25 88.28 88.25 88.28 3.3K
15:43 88.25 88.28 88.22 88.23 14.4K
15:44 88.21 88.27 88.21 88.27 5.9K
15:45 88.28 88.30 88.18 88.18 5.2K
15:46 88.19 88.23 88.17 88.18 6.3K
15:47 88.22 88.22 88.09 88.09 9.8K
15:48 88.12 88.15 88.10 88.13 12.3K
15:49 88.16 88.33 88.16 88.33 7.8K
15:50 88.26 88.26 88.06 88.10 19.0K
15:51 88.06 88.10 88.05 88.06 7.9K
15:52 88.05 88.17 88.04 88.14 16.1K
15:53 88.13 88.19 88.13 88.15 12.7K
15:54 88.17 88.23 88.14 88.23 17.5K
15:55 88.28 88.39 88.24 88.39 19.2K
15:56 88.39 88.44 88.38 88.39 20.4K
15:57 88.39 88.40 88.30 88.32 36.0K
15:58 88.34 88.35 88.27 88.28 33.9K
15:59 88.33 88.34 88.20 88.20 1,202.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available