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 88.88 89.03 88.86 89.02 40.3K
09:31 89.01 89.05 88.85 89.05 22.2K
09:32 89.06 89.48 89.06 89.48 8.6K
09:33 89.43 89.63 89.39 89.63 11.2K
09:34 89.49 89.49 89.12 89.12 4.2K
09:35 89.08 89.31 89.06 89.31 10.8K
09:36 89.34 89.43 89.21 89.34 5.7K
09:37 89.23 89.23 88.88 88.88 6.4K
09:38 88.81 88.81 88.66 88.69 2.7K
09:39 88.81 88.95 88.69 88.86 11.1K
09:40 88.80 88.95 88.72 88.95 14.4K
09:41 88.84 88.96 88.84 88.96 0.9K
09:42 88.90 88.91 88.85 88.91 2.0K
09:43 88.90 88.90 88.84 88.84 1.9K
09:44 88.86 88.86 88.60 88.60 8.0K
09:45 88.66 88.89 88.66 88.75 8.3K
09:46 88.71 88.71 88.68 88.68 1.8K
09:47 88.69 88.70 88.59 88.59 2.6K
09:48 88.70 88.70 88.25 88.50 13.9K
09:49 88.27 88.28 88.17 88.28 7.7K
09:50 88.31 88.31 88.01 88.01 6.5K
09:51 88.01 88.25 88.01 88.25 8.2K
09:52 88.25 88.37 88.07 88.29 4.8K
09:53 88.48 88.48 88.29 88.35 2.2K
09:54 88.42 88.45 88.34 88.34 2.5K
09:55 88.38 88.48 88.28 88.28 6.5K
09:56 88.46 88.67 88.46 88.53 1.7K
09:57 88.56 88.56 88.49 88.49 1.3K
09:58 88.41 88.44 88.38 88.38 4.3K
09:59 88.42 88.44 88.42 88.43 1.4K
10:00 88.43 88.53 88.37 88.53 5.5K
10:01 88.49 88.50 88.40 88.50 7.7K
10:02 88.46 88.72 88.46 88.72 7.4K
10:03 88.67 88.69 88.67 88.67 3.8K
10:04 88.75 88.75 88.74 88.74 1.7K
10:05 88.66 88.86 88.66 88.74 7.1K
10:06 88.82 88.89 88.82 88.89 0.7K
10:07 88.82 88.82 88.63 88.63 3.4K
10:08 88.63 88.72 88.63 88.71 1.9K
10:09 88.63 88.72 88.57 88.72 2.6K
10:10 88.73 88.76 88.66 88.76 9.8K
10:11 88.75 88.88 88.75 88.79 5.7K
10:12 88.79 88.84 88.79 88.84 1.6K
10:13 88.88 88.88 88.83 88.86 2.7K
10:14 88.83 88.83 88.70 88.70 3.4K
10:15 88.79 88.93 88.70 88.89 10.9K
10:16 88.89 89.19 88.89 89.06 26.6K
10:17 88.90 88.96 88.88 88.95 9.2K
10:18 89.10 89.33 89.00 89.20 11.6K
10:19 89.20 89.26 89.18 89.24 3.7K
10:20 89.22 89.28 89.14 89.14 2.4K
10:21 89.24 89.26 89.19 89.19 4.3K
10:22 89.33 89.41 89.33 89.39 9.0K
10:23 89.39 89.48 89.39 89.48 10.4K
10:24 89.44 89.45 89.40 89.45 4.3K
10:25 89.45 89.50 89.18 89.18 35.7K
10:26 89.22 89.36 89.18 89.27 4.6K
10:27 89.27 89.27 89.18 89.18 1.9K
10:28 89.30 89.30 89.11 89.23 8.3K
10:29 89.23 89.48 89.15 89.48 10.4K
10:30 89.48 89.48 89.29 89.44 5.2K
10:31 89.39 89.39 89.39 89.39 5.3K
10:32 89.39 89.63 89.39 89.55 21.0K
10:33 89.61 89.70 89.53 89.55 14.3K
10:34 89.52 89.68 89.52 89.58 2.5K
10:35 89.53 89.53 89.33 89.33 8.7K
10:36 89.40 89.40 89.26 89.26 4.3K
10:37 89.30 89.34 89.30 89.30 3.6K
10:38 89.22 89.22 89.12 89.12 2.0K
10:39 89.01 89.01 89.01 89.01 3.3K
10:40 89.00 89.00 89.00 89.00 0.3K
10:41 88.78 88.78 88.71 88.71 3.0K
10:42 88.91 88.91 88.84 88.85 3.1K
10:43 88.91 88.91 88.91 88.91 0.6K
10:44 88.91 89.07 88.91 89.01 5.0K
10:45 88.99 89.18 88.99 89.18 1.8K
10:46 89.18 89.18 89.18 89.18 2.1K
10:47 89.08 89.23 89.08 89.12 1.2K
10:48 89.13 89.15 89.07 89.15 1.7K
10:49 89.22 89.33 89.15 89.30 10.8K
10:50 89.29 89.38 89.29 89.38 2.7K
10:51 89.47 89.57 89.39 89.39 6.3K
10:52 89.43 89.43 89.36 89.36 1.2K
10:53 89.37 89.44 89.36 89.44 2.1K
10:54 89.35 89.35 89.02 89.12 7.9K
10:55 88.88 89.03 88.86 89.02 5.6K
10:56 89.02 89.02 89.02 89.02 1.3K
10:57 89.11 89.18 89.11 89.11 0.5K
10:58 89.11 89.11 88.85 88.85 6.5K
10:59 88.85 89.00 88.85 88.88 3.8K
11:00 88.86 88.88 88.86 88.87 9.2K
11:01 88.95 88.95 88.88 88.95 3.8K
11:02 88.87 88.87 88.87 88.87 0.6K
11:03 89.00 89.10 89.00 89.04 3.7K
11:04 89.11 89.15 88.98 89.05 4.0K
11:05 89.06 89.06 89.04 89.04 1.0K
11:06 89.05 89.07 89.05 89.07 2.0K
11:07 89.05 89.11 89.04 89.11 3.1K
11:08 89.05 89.12 89.05 89.12 1.0K
11:09 89.18 89.20 89.08 89.18 5.2K
11:10 89.08 89.14 89.08 89.14 1.9K
11:11 89.15 89.30 89.15 89.30 3.4K
11:12 89.31 89.40 89.31 89.40 24.5K
11:13 89.35 89.52 89.35 89.52 27.8K
11:14 89.53 89.57 89.49 89.53 3.5K
11:15 89.50 89.54 89.50 89.54 1.1K
11:16 89.48 89.48 88.98 89.00 13.8K
11:17 88.85 88.90 88.78 88.90 3.9K
11:18 88.92 88.92 88.92 88.92 2.1K
11:19 88.88 89.03 88.77 88.77 3.7K
11:20 88.77 89.00 88.73 88.81 3.2K
11:21 88.88 88.88 88.71 88.74 2.0K
11:22 88.72 88.74 88.64 88.68 3.8K
11:23 88.74 88.80 88.72 88.79 5.0K
11:24 88.84 88.84 88.65 88.65 3.3K
11:25 88.71 88.75 88.71 88.71 2.1K
11:26 88.81 88.97 88.72 88.97 8.9K
11:27 88.83 88.92 88.83 88.92 2.7K
11:28 88.86 88.89 88.81 88.87 5.0K
11:29 89.00 89.00 88.93 88.96 0.6K
11:30 88.93 88.93 88.70 88.70 4.9K
11:31 88.60 88.75 88.60 88.70 4.5K
11:32 88.68 88.73 88.61 88.62 6.5K
11:33 88.54 88.63 88.45 88.49 24.8K
11:34 88.57 88.57 88.23 88.23 10.7K
11:35 88.17 88.33 88.17 88.31 8.1K
11:36 88.15 88.19 87.93 88.09 15.5K
11:37 88.15 88.15 88.00 88.08 2.5K
11:38 88.06 88.10 88.02 88.08 5.3K
11:39 88.09 88.20 88.09 88.20 4.9K
11:40 88.09 88.19 87.98 88.19 10.3K
11:42 88.45 88.52 88.37 88.51 3.9K
11:43 88.45 88.52 88.45 88.52 1.0K
11:44 88.51 88.56 88.46 88.52 5.4K
11:45 88.60 88.60 88.53 88.53 2.2K
11:46 88.46 88.63 88.41 88.41 7.0K
11:47 88.41 88.47 88.39 88.47 2.5K
11:48 88.48 88.49 88.39 88.49 1.0K
11:49 88.49 88.56 88.48 88.50 3.0K
11:50 88.56 88.56 88.49 88.49 3.9K
11:51 88.49 88.49 88.33 88.33 11.1K
11:52 88.34 88.34 88.11 88.11 5.2K
11:53 88.21 88.21 88.02 88.19 4.0K
11:54 88.04 88.15 88.03 88.15 24.5K
11:55 88.25 88.59 88.25 88.59 12.5K
11:56 88.55 88.69 88.55 88.66 4.9K
11:57 88.67 88.68 88.55 88.61 7.0K
11:58 88.61 88.66 88.58 88.59 3.4K
11:59 88.59 88.65 88.58 88.65 2.1K
12:00 88.53 88.53 88.50 88.50 2.4K
12:01 88.59 88.59 88.59 88.59 0.4K
12:02 88.52 88.52 88.50 88.50 2.1K
12:03 88.54 88.65 88.54 88.56 3.0K
12:04 88.59 88.59 88.57 88.57 0.9K
12:05 88.57 88.71 88.57 88.71 3.1K
12:06 88.61 88.80 88.61 88.80 2.8K
12:07 88.85 88.89 88.83 88.86 2.9K
12:08 88.84 88.84 88.74 88.80 3.9K
12:09 88.79 88.86 88.68 88.72 2.2K
12:10 88.72 88.81 88.66 88.66 5.1K
12:11 88.58 88.64 88.58 88.64 1.9K
12:12 88.63 88.66 88.58 88.58 1.8K
12:13 88.55 88.55 88.49 88.49 4.6K
12:14 88.60 88.64 88.55 88.64 1.7K
12:15 88.65 88.65 88.60 88.65 1.7K
12:16 88.66 88.78 88.65 88.76 6.8K
12:17 88.73 88.84 88.73 88.79 1.6K
12:18 88.70 88.75 88.68 88.68 1.6K
12:19 88.68 88.72 88.68 88.72 3.7K
12:21 88.60 88.63 88.60 88.63 3.8K
12:22 88.63 88.63 88.63 88.63 0.7K
12:23 88.70 88.70 88.68 88.68 2.1K
12:24 88.72 88.78 88.72 88.78 1.8K
12:25 88.69 88.69 88.69 88.69 0.6K
12:26 88.76 88.76 88.68 88.76 1.3K
12:27 88.78 88.78 88.78 88.78 1.8K
12:28 88.78 88.86 88.78 88.82 3.0K
12:29 88.83 88.88 88.83 88.86 2.7K
12:31 88.81 88.84 88.81 88.84 3.1K
12:32 88.84 88.86 88.84 88.86 1.1K
12:33 88.89 88.89 88.89 88.89 1.2K
12:34 88.87 88.87 88.87 88.87 0.5K
12:35 88.88 88.88 88.86 88.86 4.1K
12:36 88.85 88.85 88.85 88.85 0.1K
12:37 88.84 88.93 88.84 88.93 2.8K
12:38 88.87 89.00 88.87 88.97 6.7K
12:39 88.94 88.98 88.94 88.94 2.6K
12:40 88.94 88.94 88.89 88.91 1.9K
12:41 88.91 88.94 88.91 88.94 0.6K
12:42 88.88 88.88 88.88 88.88 1.4K
12:43 88.94 88.94 88.88 88.88 1.4K
12:44 88.90 88.90 88.81 88.81 1.9K
12:45 88.84 88.85 88.80 88.84 1.5K
12:46 88.80 88.81 88.55 88.55 5.2K
12:47 88.54 88.64 88.54 88.64 2.1K
12:48 88.48 88.69 88.48 88.69 2.9K
12:49 88.71 88.74 88.63 88.74 2.6K
12:50 88.75 88.75 88.75 88.75 1.2K
12:51 88.83 88.83 88.83 88.83 1.1K
12:52 88.85 88.87 88.81 88.81 3.0K
12:53 88.98 88.98 88.87 88.93 1.4K
12:54 89.10 89.10 89.01 89.01 3.5K
12:55 88.95 89.00 88.95 89.00 0.8K
12:56 88.99 89.06 88.99 89.01 6.1K
12:57 88.97 88.98 88.94 88.98 5.9K
12:59 88.95 88.95 88.95 88.95 3.9K
13:00 88.94 88.94 88.93 88.93 1.2K
13:01 88.94 88.96 88.94 88.96 5.1K
13:02 88.96 88.96 88.94 88.94 2.4K
13:03 89.01 89.01 88.99 88.99 2.8K
13:04 88.98 89.04 88.95 88.99 1.8K
13:05 88.95 89.00 88.90 89.00 11.2K
13:06 88.95 89.05 88.95 89.05 7.8K
13:07 89.05 89.05 89.05 89.05 0.8K
13:08 89.05 89.05 89.05 89.05 1.6K
13:09 89.08 89.08 89.05 89.05 1.4K
13:10 89.05 89.05 89.05 89.05 1.6K
13:11 89.14 89.14 89.10 89.10 1.9K
13:12 89.15 89.15 89.10 89.14 0.5K
13:13 89.13 89.22 89.10 89.22 6.2K
13:14 89.18 89.18 89.16 89.15 0.8K
13:15 89.15 89.19 89.14 89.19 3.1K
13:16 89.20 89.20 89.15 89.15 1.6K
13:17 89.15 89.20 89.15 89.20 4.3K
13:18 89.17 89.18 89.16 89.18 2.7K
13:19 89.19 89.19 89.16 89.16 0.5K
13:20 89.15 89.22 89.14 89.22 1.0K
13:21 89.18 89.22 89.11 89.11 3.5K
13:22 89.15 89.31 89.15 89.29 16.4K
13:23 89.29 89.34 89.21 89.21 4.9K
13:24 89.29 89.29 89.29 89.29 0.6K
13:25 89.31 89.31 89.31 89.31 0.3K
13:26 89.29 89.31 89.28 89.31 1.1K
13:27 89.28 89.35 89.16 89.20 5.5K
13:28 89.20 89.22 89.19 89.22 1.9K
13:29 89.22 89.22 89.14 89.18 3.6K
13:30 89.16 89.16 89.16 89.16 0.7K
13:31 89.14 89.14 89.13 89.13 1.9K
13:32 89.15 89.15 89.14 89.15 1.1K
13:33 89.19 89.22 89.18 89.18 4.6K
13:34 89.17 89.17 89.08 89.14 3.3K
13:36 89.08 89.11 89.08 89.11 1.9K
13:37 89.12 89.12 89.12 89.12 1.4K
13:38 89.01 89.05 89.01 89.05 3.3K
13:39 89.04 89.05 88.99 89.05 2.3K
13:40 89.05 89.05 89.05 89.05 1.3K
13:41 89.01 89.08 89.01 89.08 1.9K
13:42 89.04 89.04 88.88 88.88 5.3K
13:44 89.01 89.01 89.01 89.01 1.8K
13:45 89.08 89.08 89.02 89.02 0.9K
13:46 89.01 89.05 89.01 89.01 1.5K
13:47 89.02 89.07 89.02 89.07 7.1K
13:48 89.11 89.17 89.11 89.15 2.6K
13:49 89.22 89.22 89.20 89.21 3.4K
13:50 89.20 89.20 89.15 89.15 0.7K
13:51 89.04 89.05 89.04 89.05 3.6K
13:52 89.11 89.15 89.11 89.15 1.7K
13:53 89.13 89.13 89.13 89.13 0.2K
13:54 89.05 89.05 89.02 89.02 1.3K
13:55 89.16 89.16 89.09 89.14 1.2K
13:56 89.10 89.10 89.06 89.06 1.0K
13:57 89.07 89.09 89.07 89.09 0.7K
13:58 89.07 89.07 89.04 89.04 2.2K
13:59 89.01 89.10 89.01 89.10 2.9K
14:00 89.08 89.10 89.08 89.10 1.5K
14:01 89.16 89.16 89.08 89.08 3.9K
14:02 89.11 89.23 89.08 89.23 16.8K
14:03 89.16 89.17 89.10 89.17 1.7K
14:04 89.18 89.20 89.18 89.20 2.4K
14:05 89.17 89.22 89.17 89.17 1.9K
14:06 89.16 89.16 89.16 89.16 0.5K
14:07 89.13 89.30 89.13 89.30 8.0K
14:08 89.30 89.34 89.20 89.32 4.1K
14:09 89.28 89.31 89.27 89.31 1.1K
14:10 89.30 89.30 89.23 89.26 3.0K
14:11 89.28 89.28 89.16 89.20 2.0K
14:12 89.15 89.15 89.15 89.15 0.4K
14:13 89.15 89.15 89.15 89.15 1.2K
14:14 89.17 89.17 89.17 89.17 0.5K
14:15 89.18 89.18 89.08 89.08 4.8K
14:16 89.12 89.12 89.12 89.12 0.8K
14:17 89.12 89.12 89.10 89.10 0.4K
14:18 89.10 89.16 89.09 89.16 7.0K
14:19 89.11 89.11 89.11 89.11 5.6K
14:20 88.98 88.98 88.96 88.96 1.8K
14:21 88.98 88.99 88.98 88.99 1.5K
14:22 89.02 89.05 89.02 89.05 1.3K
14:23 89.05 89.10 89.05 89.10 6.6K
14:25 89.11 89.11 89.11 89.11 0.9K
14:26 89.14 89.14 89.14 89.14 0.7K
14:27 89.22 89.23 89.22 89.23 1.0K
14:28 89.17 89.27 89.17 89.27 1.3K
14:29 89.25 89.29 89.25 89.29 1.0K
14:30 89.29 89.30 89.29 89.30 0.5K
14:31 89.26 89.26 89.26 89.26 1.7K
14:32 89.23 89.25 89.22 89.22 1.2K
14:33 89.26 89.26 89.26 89.26 2.5K
14:34 89.33 89.33 89.30 89.32 0.8K
14:35 89.30 89.30 89.24 89.29 1.6K
14:36 89.27 89.29 89.27 89.29 1.0K
14:37 89.29 89.29 89.29 89.29 1.0K
14:38 89.29 89.29 89.23 89.25 2.2K
14:39 89.30 89.30 89.30 89.30 3.0K
14:40 89.29 89.31 89.25 89.31 4.2K
14:41 89.28 89.37 89.28 89.36 4.4K
14:42 89.35 89.35 89.35 89.34 0.4K
14:43 89.30 89.30 89.30 89.30 0.6K
14:44 89.38 89.38 89.24 89.24 1.4K
14:45 89.38 89.38 89.37 89.37 0.5K
14:46 89.39 89.45 89.39 89.45 3.1K
14:47 89.40 89.40 89.40 89.40 2.6K
14:48 89.37 89.37 89.37 89.37 0.9K
14:49 89.40 89.40 89.36 89.36 1.2K
14:50 89.45 89.45 89.45 89.45 0.6K
14:51 89.42 89.51 89.42 89.51 5.1K
14:52 89.50 89.50 89.43 89.49 1.1K
14:53 89.43 89.49 89.43 89.49 1.4K
14:54 89.49 89.49 89.45 89.45 0.7K
14:55 89.44 89.56 89.44 89.56 4.9K
14:56 89.63 89.63 89.56 89.59 3.2K
14:57 89.59 89.60 89.58 89.60 1.6K
14:58 89.60 89.63 89.58 89.63 2.0K
14:59 89.61 89.63 89.57 89.60 13.6K
15:00 89.58 89.61 89.53 89.53 6.9K
15:01 89.45 89.48 89.45 89.48 4.4K
15:02 89.45 89.47 89.41 89.47 1.0K
15:03 89.46 89.50 89.46 89.49 3.9K
15:04 89.47 89.47 89.39 89.39 3.8K
15:05 89.35 89.42 89.35 89.42 5.5K
15:06 89.38 89.41 89.37 89.37 0.8K
15:07 89.41 89.41 89.37 89.37 2.0K
15:08 89.38 89.46 89.38 89.46 4.0K
15:09 89.45 89.47 89.45 89.47 1.1K
15:10 89.45 89.47 89.44 89.47 2.3K
15:11 89.45 89.45 89.27 89.27 12.3K
15:12 89.22 89.24 89.22 89.24 5.0K
15:13 89.28 89.28 89.24 89.24 2.0K
15:14 89.24 89.28 89.17 89.17 2.2K
15:15 89.26 89.30 89.26 89.30 1.0K
15:16 89.17 89.23 89.17 89.23 2.7K
15:17 89.23 89.29 89.23 89.29 7.7K
15:18 89.28 89.33 89.28 89.30 3.0K
15:19 89.27 89.33 89.27 89.33 3.7K
15:20 89.32 89.32 89.32 89.32 1.8K
15:21 89.26 89.26 89.18 89.20 6.5K
15:22 89.21 89.21 89.20 89.20 1.1K
15:23 89.20 89.20 89.08 89.08 6.7K
15:24 89.14 89.17 89.14 89.14 3.7K
15:25 89.19 89.21 89.11 89.18 3.1K
15:26 89.20 89.20 89.17 89.17 1.0K
15:27 89.15 89.21 89.11 89.21 8.3K
15:29 89.22 89.36 89.20 89.36 5.0K
15:30 89.36 89.36 89.30 89.31 3.2K
15:31 89.31 89.32 89.20 89.20 8.4K
15:32 89.22 89.23 89.18 89.23 4.0K
15:33 89.21 89.23 89.18 89.23 2.4K
15:34 89.20 89.25 89.17 89.17 2.1K
15:35 89.17 89.30 89.17 89.28 18.3K
15:36 89.27 89.28 89.27 89.28 2.8K
15:37 89.23 89.28 89.22 89.23 9.1K
15:38 89.35 89.37 89.33 89.35 6.4K
15:39 89.35 89.39 89.35 89.37 13.6K
15:40 89.36 89.40 89.32 89.40 17.2K
15:41 89.42 89.47 89.36 89.36 8.1K
15:42 89.42 89.42 89.35 89.34 4.8K
15:43 89.35 89.35 89.22 89.22 5.0K
15:44 89.24 89.24 89.11 89.11 8.9K
15:45 89.21 89.23 89.14 89.17 5.7K
15:46 89.14 89.14 89.11 89.13 7.5K
15:47 89.19 89.23 89.18 89.21 6.9K
15:48 89.21 89.24 89.16 89.16 6.1K
15:49 89.15 89.37 89.15 89.29 41.3K
15:50 89.32 89.32 89.14 89.17 10.4K
15:51 89.13 89.20 89.07 89.11 7.7K
15:52 89.14 89.24 89.14 89.20 9.8K
15:53 89.24 89.24 89.10 89.10 14.5K
15:54 89.10 89.17 89.06 89.17 21.2K
15:55 89.13 89.19 89.06 89.16 22.8K
15:56 89.17 89.25 89.13 89.14 23.8K
15:57 89.14 89.23 89.14 89.14 29.3K
15:58 89.13 89.16 89.06 89.14 41.2K
15:59 89.15 89.15 88.98 88.98 344.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available