CAVA Group

CAVA
🏛️ usa →
61.63
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 88.62 89.02 88.62 88.90 47.6K
09:31 88.85 88.85 88.51 88.60 5.0K
09:32 88.64 88.64 87.85 87.85 13.2K
09:33 87.80 88.27 87.20 88.27 57.8K
09:34 88.27 88.44 87.56 87.56 3.7K
09:35 88.15 88.64 88.00 88.12 12.8K
09:36 88.25 88.32 88.25 88.26 3.2K
09:37 88.37 88.41 88.30 88.41 2.3K
09:38 88.26 88.31 88.13 88.13 8.6K
09:39 88.01 88.18 87.92 87.93 15.7K
09:40 88.19 88.19 87.68 87.82 16.6K
09:41 87.82 88.08 87.82 88.08 11.2K
09:42 88.08 88.27 88.02 88.10 5.4K
09:43 88.10 88.16 88.05 88.07 7.7K
09:44 88.17 88.17 88.00 88.12 8.4K
09:45 87.96 88.04 87.92 87.92 6.3K
09:46 87.93 88.00 87.89 87.91 10.4K
09:47 87.94 88.06 87.80 88.03 20.8K
09:48 88.03 88.08 88.03 88.08 4.0K
09:49 88.00 88.11 87.96 88.01 7.2K
09:50 88.05 88.24 88.05 88.20 12.4K
09:51 88.10 88.19 87.85 87.85 21.1K
09:52 87.86 87.86 87.25 87.40 36.8K
09:53 87.48 87.51 87.23 87.34 10.3K
09:54 87.20 87.20 86.85 86.93 153.2K
09:55 86.85 86.85 86.37 86.38 23.7K
09:56 86.39 86.43 86.15 86.43 17.4K
09:57 86.46 86.62 86.28 86.62 24.3K
09:58 86.61 86.65 86.35 86.47 21.0K
09:59 86.47 86.47 86.31 86.37 8.1K
10:00 86.39 86.66 86.35 86.49 18.3K
10:01 86.82 86.96 86.80 86.83 8.5K
10:02 87.09 87.11 86.94 86.95 15.9K
10:03 86.92 86.99 86.77 86.99 12.4K
10:04 86.83 86.83 86.70 86.70 8.8K
10:05 86.67 86.80 86.56 86.80 13.3K
10:06 86.77 86.77 86.37 86.37 15.8K
10:07 86.39 86.42 86.30 86.30 6.0K
10:08 86.32 86.45 86.32 86.40 7.1K
10:09 86.46 86.52 86.29 86.33 10.0K
10:10 86.34 86.34 85.85 85.95 141.7K
10:11 85.93 86.01 85.87 85.91 13.2K
10:12 85.91 86.02 85.91 85.95 13.4K
10:13 85.90 86.02 85.85 86.02 12.9K
10:14 86.09 86.09 85.91 86.01 12.1K
10:15 85.96 85.96 85.05 85.05 32.3K
10:16 85.16 85.32 85.04 85.32 52.1K
10:17 85.32 85.45 85.28 85.39 20.9K
10:18 85.39 85.44 85.17 85.20 14.6K
10:19 85.15 85.24 84.76 84.76 115.1K
10:20 84.78 84.95 84.71 84.85 36.9K
10:21 84.80 85.02 84.80 84.97 19.8K
10:22 84.93 85.00 84.57 84.57 20.8K
10:23 84.48 84.71 84.45 84.64 26.5K
10:24 84.61 84.88 84.60 84.73 40.6K
10:25 84.73 84.86 84.73 84.82 13.1K
10:26 84.69 84.82 84.69 84.73 40.6K
10:27 84.73 84.83 84.56 84.81 24.4K
10:28 84.70 84.78 84.58 84.78 8.5K
10:29 84.75 85.04 84.75 85.00 10.5K
10:30 84.91 85.02 84.91 84.96 9.1K
10:31 84.95 85.00 84.82 84.92 11.3K
10:32 84.88 84.94 84.83 84.83 11.5K
10:33 84.88 84.88 84.36 84.36 34.2K
10:34 84.21 84.24 84.06 84.14 57.9K
10:35 84.12 84.18 83.87 83.87 42.2K
10:36 83.83 84.00 83.74 83.88 41.1K
10:37 83.92 83.99 83.71 83.82 23.3K
10:38 83.86 83.90 83.79 83.85 9.2K
10:39 83.85 84.16 83.82 84.00 21.8K
10:40 83.97 84.15 83.97 84.08 13.0K
10:41 84.09 84.19 84.02 84.14 14.2K
10:42 84.15 84.15 84.00 84.00 26.8K
10:43 84.01 84.12 83.90 83.90 32.2K
10:44 84.00 84.02 83.94 83.95 23.4K
10:45 83.99 84.16 83.99 84.00 15.7K
10:46 84.07 84.13 84.02 84.04 12.1K
10:47 84.07 84.11 83.85 84.00 29.8K
10:48 84.07 84.14 84.02 84.05 24.5K
10:49 84.06 84.38 83.97 84.38 43.8K
10:50 84.34 84.39 84.02 84.04 35.2K
10:51 84.06 84.06 83.97 83.97 14.7K
10:52 84.01 84.01 83.50 83.54 32.3K
10:53 83.53 83.61 83.40 83.50 34.5K
10:54 83.52 83.63 83.52 83.56 15.2K
10:55 83.60 83.72 83.58 83.67 65.2K
10:56 83.69 83.69 83.57 83.65 9.9K
10:57 83.61 83.85 83.56 83.85 30.9K
10:58 83.79 83.89 83.78 83.84 11.2K
10:59 83.80 83.84 83.70 83.84 18.1K
11:00 83.78 84.02 83.75 83.90 65.6K
11:01 83.87 83.92 83.76 83.91 15.0K
11:02 83.85 84.07 83.83 84.03 14.8K
11:03 83.96 84.14 83.92 84.14 28.6K
11:04 84.15 84.24 84.10 84.15 13.3K
11:05 84.16 84.40 84.15 84.39 11.9K
11:06 84.30 84.45 84.25 84.39 12.9K
11:07 84.35 84.61 84.35 84.57 54.7K
11:08 84.58 84.61 84.44 84.53 17.4K
11:09 84.53 84.57 84.45 84.50 6.5K
11:10 84.51 84.51 84.24 84.32 56.2K
11:11 84.27 84.33 84.16 84.24 26.4K
11:12 84.30 84.37 84.20 84.34 10.5K
11:13 84.36 84.44 84.31 84.35 10.4K
11:14 84.41 84.43 84.32 84.36 17.4K
11:15 84.43 84.66 84.43 84.65 31.3K
11:16 84.67 84.69 84.63 84.64 13.9K
11:17 84.62 84.75 84.62 84.70 14.5K
11:18 84.72 84.72 84.57 84.63 12.1K
11:19 84.66 84.66 84.50 84.53 16.2K
11:20 84.65 84.65 84.41 84.59 8.4K
11:21 84.58 84.74 84.56 84.68 9.6K
11:22 84.73 84.84 84.69 84.84 11.6K
11:23 84.82 84.93 84.74 84.90 23.9K
11:24 84.88 84.97 84.88 84.93 14.2K
11:25 84.99 85.23 84.99 85.13 34.5K
11:26 85.14 85.14 85.05 85.14 16.8K
11:27 85.16 85.25 85.06 85.25 11.6K
11:28 85.27 85.34 85.21 85.34 16.8K
11:29 85.41 85.48 85.41 85.44 7.7K
11:30 85.44 85.51 85.41 85.51 19.2K
11:31 85.46 85.52 85.45 85.46 14.2K
11:32 85.52 85.74 85.52 85.74 36.7K
11:33 85.81 85.90 85.79 85.90 15.7K
11:34 85.80 85.83 85.74 85.80 18.6K
11:35 85.70 85.79 85.47 85.51 10.2K
11:36 85.40 85.62 85.40 85.62 8.1K
11:37 85.66 85.76 85.66 85.72 5.2K
11:38 85.78 85.85 85.74 85.85 14.9K
11:39 85.82 85.85 85.66 85.66 10.6K
11:40 85.81 85.92 85.81 85.85 13.7K
11:41 85.98 86.11 85.91 86.11 21.2K
11:42 86.05 86.11 85.95 85.98 6.2K
11:43 85.92 86.03 85.92 85.95 22.7K
11:44 85.95 85.95 85.90 85.93 22.8K
11:45 85.91 85.91 85.61 85.67 19.1K
11:46 85.65 85.85 85.61 85.83 11.7K
11:47 85.65 85.81 85.65 85.70 3.5K
11:48 85.70 85.89 85.70 85.85 28.0K
11:49 85.85 85.88 85.79 85.88 7.6K
11:50 85.88 85.92 85.85 85.87 2.4K
11:51 85.88 86.00 85.88 86.00 7.1K
11:52 86.02 86.09 86.01 86.05 23.0K
11:53 86.05 86.05 86.02 86.04 10.4K
11:54 86.04 86.05 85.84 85.84 14.4K
11:55 85.75 85.88 85.71 85.71 3.9K
11:56 85.75 85.79 85.65 85.68 8.5K
11:57 85.69 85.69 85.63 85.69 3.0K
11:58 85.77 85.77 85.59 85.73 10.2K
11:59 85.66 85.73 85.61 85.61 9.3K
12:00 85.50 85.71 85.50 85.65 5.9K
12:01 85.67 85.67 85.48 85.57 14.2K
12:02 85.54 85.81 85.54 85.73 11.0K
12:03 85.72 85.72 85.69 85.69 4.5K
12:04 85.68 85.74 85.67 85.67 2.4K
12:05 85.74 85.83 85.74 85.83 17.4K
12:06 85.84 85.91 85.79 85.89 3.1K
12:07 85.90 85.92 85.74 85.89 41.5K
12:08 86.12 86.27 86.12 86.27 124.3K
12:09 86.27 86.34 86.11 86.11 35.8K
12:10 86.06 86.10 85.96 86.00 3.0K
12:11 86.00 86.08 86.00 86.08 4.0K
12:12 86.15 86.18 86.13 86.18 8.8K
12:13 86.18 86.18 86.17 86.17 2.8K
12:14 86.17 86.22 86.17 86.22 5.6K
12:15 86.27 86.32 86.22 86.22 15.7K
12:16 86.19 86.29 86.19 86.25 3.2K
12:17 86.29 86.31 86.29 86.30 2.2K
12:18 86.31 86.34 86.10 86.18 7.5K
12:19 86.25 86.25 86.16 86.21 7.0K
12:20 86.16 86.33 86.16 86.32 9.0K
12:21 86.36 86.40 86.35 86.37 6.1K
12:22 86.37 86.37 86.30 86.30 4.3K
12:23 86.32 86.35 86.30 86.32 5.0K
12:24 86.40 86.47 86.38 86.47 12.3K
12:25 86.47 86.50 86.28 86.38 4.3K
12:26 86.38 86.38 86.32 86.32 6.2K
12:27 86.27 86.45 86.25 86.45 13.0K
12:28 86.39 86.39 86.31 86.38 3.7K
12:29 86.36 86.40 86.27 86.27 5.0K
12:30 86.28 86.32 86.22 86.27 13.0K
12:31 86.29 86.46 86.27 86.41 13.5K
12:32 86.41 86.52 86.39 86.52 12.5K
12:33 86.53 86.63 86.53 86.60 11.3K
12:34 86.60 86.63 86.57 86.63 13.5K
12:35 86.62 86.63 86.62 86.63 3.1K
12:36 86.69 86.72 86.54 86.56 8.1K
12:37 86.55 86.58 86.49 86.55 1.7K
12:38 86.49 86.56 86.49 86.56 5.5K
12:39 86.53 86.53 86.37 86.50 6.3K
12:40 86.35 86.47 86.34 86.44 6.2K
12:41 86.50 86.53 86.50 86.53 3.8K
12:42 86.52 86.60 86.50 86.60 6.0K
12:43 86.52 86.59 86.47 86.47 3.2K
12:44 86.59 86.59 86.50 86.56 8.8K
12:45 86.55 86.55 86.54 86.55 1.6K
12:46 86.52 86.58 86.49 86.54 4.5K
12:47 86.49 86.61 86.49 86.51 6.0K
12:48 86.49 86.55 86.47 86.55 5.2K
12:49 86.55 86.55 86.45 86.45 3.0K
12:50 86.54 86.55 86.54 86.55 3.1K
12:51 86.56 86.77 86.56 86.77 10.2K
12:52 86.81 86.81 86.54 86.54 39.8K
12:53 86.59 86.62 86.51 86.51 6.2K
12:54 86.58 86.58 86.43 86.49 3.0K
12:55 86.49 86.59 86.48 86.59 4.6K
12:56 86.47 86.54 86.47 86.54 4.4K
12:57 86.56 86.65 86.56 86.60 4.3K
12:58 86.60 86.64 86.47 86.64 6.4K
12:59 86.46 86.77 86.46 86.77 12.1K
13:00 86.77 86.80 86.66 86.77 5.8K
13:01 86.78 86.84 86.68 86.84 7.4K
13:02 86.85 86.85 86.85 86.85 1.2K
13:03 86.80 86.80 86.78 86.80 2.8K
13:04 86.86 86.86 86.81 86.85 5.2K
13:05 86.78 86.79 86.71 86.78 3.1K
13:06 86.79 86.79 86.78 86.78 1.7K
13:07 86.78 86.80 86.73 86.80 4.6K
13:08 86.73 86.73 86.64 86.69 2.9K
13:09 86.65 86.71 86.58 86.67 5.5K
13:10 86.73 87.09 86.73 87.01 157.1K
13:11 86.78 86.83 86.71 86.74 12.7K
13:12 86.66 86.76 86.63 86.76 4.2K
13:13 86.61 86.61 86.34 86.36 6.4K
13:14 86.32 86.33 86.30 86.31 3.7K
13:15 86.22 86.34 86.22 86.34 5.4K
13:16 86.33 86.33 86.16 86.18 4.8K
13:17 86.16 86.25 86.16 86.24 12.4K
13:18 86.33 86.34 86.32 86.32 5.9K
13:19 86.30 86.30 86.30 86.30 5.4K
13:21 86.34 86.45 86.34 86.45 4.4K
13:22 86.40 86.45 86.36 86.36 3.0K
13:23 86.43 86.43 86.31 86.36 4.3K
13:24 86.42 86.42 86.38 86.41 3.0K
13:25 86.29 86.50 86.29 86.50 11.5K
13:27 86.38 86.38 86.34 86.34 1.3K
13:28 86.40 86.40 86.29 86.33 9.2K
13:29 86.50 86.54 86.50 86.54 10.1K
13:30 86.38 86.40 86.24 86.29 10.2K
13:31 86.35 86.35 86.21 86.21 2.9K
13:32 86.30 86.33 86.30 86.33 2.6K
13:33 86.42 86.42 86.36 86.36 1.1K
13:34 86.40 86.40 86.26 86.26 2.0K
13:35 86.34 86.34 86.33 86.33 2.0K
13:36 86.39 86.48 86.39 86.45 3.5K
13:37 86.38 86.47 86.38 86.47 2.8K
13:38 86.48 86.48 86.46 86.46 3.1K
13:39 86.30 86.32 86.22 86.23 9.1K
13:40 86.24 86.24 86.24 86.24 2.5K
13:41 86.31 86.31 86.24 86.30 2.4K
13:42 86.26 86.28 86.24 86.24 9.2K
13:43 86.25 86.29 86.25 86.27 5.3K
13:44 86.31 86.31 86.28 86.28 1.9K
13:45 86.30 86.32 86.30 86.32 2.9K
13:46 86.31 86.34 86.31 86.31 3.6K
13:47 86.34 86.34 86.34 86.34 1.6K
13:48 86.37 86.39 86.37 86.39 1.1K
13:49 86.39 86.39 86.39 86.39 0.8K
13:50 86.36 86.44 86.36 86.36 1.9K
13:51 86.42 86.58 86.42 86.58 8.4K
13:52 86.53 86.53 86.47 86.47 1.2K
13:53 86.60 86.64 86.47 86.47 3.9K
13:54 86.56 86.59 86.55 86.59 2.6K
13:55 86.59 86.59 86.59 86.59 1.7K
13:56 86.47 86.51 86.47 86.51 0.8K
13:57 86.53 86.71 86.53 86.69 3.8K
13:58 86.71 86.71 86.69 86.69 1.4K
13:59 86.67 86.72 86.67 86.72 1.0K
14:00 86.64 86.68 86.64 86.68 1.4K
14:01 86.68 86.71 86.67 86.71 4.0K
14:02 86.73 86.80 86.71 86.80 6.0K
14:03 86.77 86.77 86.70 86.73 5.1K
14:05 86.68 86.68 86.66 86.66 1.6K
14:06 86.66 86.66 86.66 86.66 0.1K
14:07 86.63 86.64 86.63 86.64 3.2K
14:08 86.59 86.64 86.55 86.55 3.2K
14:09 86.64 86.65 86.59 86.59 2.3K
14:10 86.56 86.56 86.47 86.48 6.9K
14:11 86.51 86.55 86.51 86.51 1.3K
14:12 86.46 86.46 86.43 86.43 3.3K
14:13 86.38 86.45 86.38 86.45 1.4K
14:14 86.41 86.41 86.31 86.36 3.2K
14:15 86.31 86.35 86.31 86.34 0.8K
14:16 86.33 86.33 86.28 86.31 2.3K
14:17 86.35 86.41 86.35 86.36 2.5K
14:18 86.41 86.66 86.37 86.66 8.4K
14:19 86.71 86.78 86.69 86.69 2.4K
14:20 86.69 86.69 86.64 86.64 2.1K
14:21 86.63 86.63 86.63 86.63 1.4K
14:22 86.72 86.72 86.62 86.62 2.1K
14:23 86.61 86.65 86.61 86.65 3.2K
14:24 86.60 86.60 86.60 86.60 0.9K
14:25 86.58 86.58 86.53 86.53 1.1K
14:26 86.58 86.60 86.57 86.57 3.3K
14:27 86.58 86.58 86.58 86.58 0.6K
14:28 86.59 86.64 86.58 86.58 1.5K
14:29 86.58 86.58 86.58 86.58 0.6K
14:30 86.52 86.60 86.46 86.60 27.0K
14:31 86.59 86.62 86.59 86.62 1.2K
14:32 86.65 86.65 86.34 86.34 3.4K
14:33 86.39 86.47 86.32 86.33 7.3K
14:34 86.34 86.48 86.34 86.48 4.6K
14:35 86.45 86.45 86.45 86.45 1.7K
14:36 86.44 86.44 86.41 86.41 1.1K
14:37 86.48 86.62 86.48 86.62 6.5K
14:38 86.57 86.69 86.54 86.69 5.9K
14:39 86.65 86.72 86.65 86.66 4.3K
14:40 86.71 86.71 86.66 86.66 1.0K
14:41 86.64 86.72 86.60 86.72 1.7K
14:42 86.63 86.72 86.63 86.69 4.5K
14:43 86.71 86.74 86.69 86.74 6.1K
14:44 86.68 86.75 86.68 86.69 3.4K
14:45 86.65 86.70 86.61 86.68 2.7K
14:46 86.68 86.68 86.65 86.65 2.9K
14:47 86.67 86.67 86.67 86.67 2.7K
14:48 86.64 86.67 86.60 86.67 9.2K
14:49 86.64 86.75 86.64 86.75 4.6K
14:50 86.73 86.73 86.59 86.59 3.2K
14:51 86.61 86.61 86.57 86.59 2.4K
14:52 86.52 86.62 86.52 86.62 1.8K
14:53 86.59 86.59 86.52 86.55 8.3K
14:54 86.55 86.56 86.45 86.45 6.5K
14:55 86.45 86.45 86.44 86.44 3.0K
14:56 86.58 86.58 86.58 86.58 2.3K
14:57 86.52 86.58 86.52 86.53 2.6K
14:58 86.60 86.60 86.51 86.57 5.0K
14:59 86.57 86.62 86.57 86.62 6.6K
15:00 86.64 86.81 86.64 86.81 6.1K
15:01 86.81 86.82 86.77 86.77 2.6K
15:02 86.77 86.77 86.71 86.73 3.5K
15:03 86.70 86.72 86.70 86.72 0.7K
15:04 86.67 86.70 86.67 86.68 4.5K
15:05 86.62 86.63 86.57 86.57 3.7K
15:06 86.62 86.62 86.51 86.51 2.3K
15:07 86.58 86.58 86.58 86.58 1.0K
15:08 86.58 86.58 86.53 86.53 6.6K
15:09 86.54 86.55 86.50 86.55 2.3K
15:10 86.53 86.58 86.53 86.55 4.7K
15:11 86.56 86.56 86.50 86.50 2.5K
15:12 86.49 86.55 86.49 86.53 1.6K
15:13 86.55 86.56 86.54 86.54 8.4K
15:14 86.55 86.60 86.55 86.56 3.5K
15:15 86.59 86.69 86.59 86.69 12.3K
15:16 86.70 86.74 86.68 86.70 4.0K
15:17 86.69 86.77 86.69 86.74 2.6K
15:18 86.74 86.74 86.70 86.74 2.0K
15:19 86.75 86.75 86.62 86.62 10.6K
15:20 86.67 86.71 86.64 86.71 3.4K
15:21 86.69 86.78 86.69 86.76 2.8K
15:22 86.70 86.77 86.70 86.77 1.4K
15:23 86.73 86.73 86.66 86.66 3.5K
15:24 86.71 86.75 86.71 86.71 5.8K
15:25 86.70 86.70 86.56 86.56 9.9K
15:26 86.63 86.69 86.62 86.64 9.8K
15:27 86.63 86.68 86.63 86.68 10.2K
15:28 86.67 86.72 86.65 86.68 3.7K
15:29 86.64 86.66 86.45 86.46 7.6K
15:30 86.45 86.45 86.17 86.28 12.9K
15:31 86.32 86.36 86.18 86.36 23.2K
15:32 86.27 86.38 86.24 86.24 6.6K
15:33 86.29 86.37 86.25 86.33 16.2K
15:34 86.40 86.43 86.38 86.38 6.5K
15:35 86.35 86.39 86.30 86.31 6.5K
15:36 86.39 86.39 86.30 86.32 3.8K
15:37 86.27 86.43 86.27 86.40 15.6K
15:38 86.40 86.48 86.40 86.48 6.2K
15:39 86.48 86.48 86.34 86.34 6.5K
15:40 86.31 86.47 86.31 86.32 6.5K
15:41 86.33 86.38 86.21 86.38 5.8K
15:42 86.29 86.46 86.29 86.46 9.9K
15:43 86.46 86.51 86.43 86.51 6.0K
15:44 86.48 86.55 86.48 86.55 8.8K
15:45 86.58 86.66 86.58 86.63 7.3K
15:46 86.65 86.80 86.65 86.77 14.4K
15:47 86.77 86.99 86.77 86.99 17.5K
15:48 86.95 86.97 86.81 86.82 11.4K
15:49 86.82 86.97 86.82 86.97 8.7K
15:50 86.88 86.89 86.79 86.79 22.4K
15:51 86.80 86.99 86.80 86.99 32.1K
15:52 86.99 87.08 86.99 87.02 18.3K
15:53 87.01 87.08 87.01 87.01 8.1K
15:54 87.02 87.05 86.86 86.87 28.7K
15:55 86.85 86.93 86.85 86.93 53.8K
15:56 86.95 87.26 86.95 87.26 37.7K
15:57 87.20 87.21 87.07 87.13 55.2K
15:58 87.04 87.06 87.00 87.06 66.9K
15:59 87.06 87.07 86.71 86.77 1,552.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available