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 87.00 87.16 85.69 85.83 63.1K
09:31 85.83 86.49 85.83 86.19 6.7K
09:32 85.68 86.10 85.68 86.10 18.2K
09:33 86.10 86.40 86.10 86.38 8.3K
09:34 86.38 86.38 86.09 86.31 3.2K
09:35 86.21 86.51 86.21 86.42 22.1K
09:36 86.51 86.51 86.20 86.33 8.3K
09:37 86.27 86.35 86.14 86.26 13.1K
09:38 86.18 86.18 85.67 85.82 24.9K
09:39 85.91 85.99 85.86 85.88 4.9K
09:40 85.84 85.84 85.67 85.80 3.4K
09:41 85.65 85.94 85.65 85.84 8.7K
09:42 85.95 86.17 85.85 86.17 8.5K
09:43 86.39 86.39 85.92 86.16 4.1K
09:44 85.93 86.09 85.93 86.03 7.9K
09:45 86.15 86.24 86.00 86.24 6.2K
09:46 86.29 86.57 86.29 86.49 4.2K
09:47 86.46 86.56 86.45 86.45 3.5K
09:48 86.52 86.54 86.41 86.54 0.7K
09:49 86.50 86.54 86.34 86.37 3.6K
09:50 86.38 86.69 86.38 86.69 3.7K
09:51 86.45 86.54 86.45 86.54 0.9K
09:52 86.52 86.52 86.44 86.44 3.2K
09:53 86.44 86.52 86.35 86.52 2.2K
09:54 86.44 86.50 86.44 86.48 1.4K
09:55 86.51 86.79 86.50 86.79 7.3K
09:56 86.96 86.96 86.69 86.69 4.4K
09:57 86.58 86.66 86.58 86.66 1.8K
09:58 86.68 86.79 86.68 86.68 5.8K
09:59 86.78 86.88 86.74 86.75 4.6K
10:00 86.90 86.97 86.75 86.75 9.8K
10:01 86.80 86.83 86.80 86.83 2.6K
10:02 86.83 86.84 86.83 86.84 1.8K
10:03 86.83 86.85 86.60 86.73 9.4K
10:04 86.76 86.78 86.67 86.69 10.3K
10:05 86.69 86.72 86.40 86.45 6.9K
10:06 86.45 86.48 86.36 86.45 4.7K
10:07 86.36 86.46 86.26 86.26 2.4K
10:08 86.38 86.49 86.36 86.36 7.8K
10:09 86.32 86.40 86.32 86.36 2.0K
10:10 86.34 86.42 86.25 86.34 3.5K
10:11 86.45 86.45 86.40 86.40 0.8K
10:12 86.46 86.46 86.25 86.39 2.7K
10:13 86.37 86.37 86.37 86.37 0.2K
10:14 86.41 86.41 86.32 86.35 6.0K
10:15 86.34 86.60 86.34 86.54 6.5K
10:16 86.49 86.52 86.45 86.51 2.8K
10:17 86.46 86.46 86.18 86.18 9.4K
10:18 86.20 86.29 86.20 86.29 2.4K
10:19 86.26 86.26 86.26 86.26 0.9K
10:20 86.26 86.26 86.26 86.26 1.1K
10:21 86.25 86.79 86.25 86.77 6.5K
10:22 86.79 86.79 86.65 86.70 4.1K
10:23 86.60 86.68 86.56 86.63 4.0K
10:24 86.64 86.64 86.50 86.64 3.3K
10:25 86.69 86.69 86.58 86.58 3.5K
10:26 86.50 86.59 86.50 86.59 3.0K
10:27 86.55 86.75 86.55 86.75 3.3K
10:28 86.72 86.72 86.60 86.60 3.7K
10:29 86.60 86.60 86.49 86.49 1.9K
10:30 86.46 86.46 86.32 86.32 4.6K
10:31 86.35 86.37 86.00 86.01 25.2K
10:32 86.01 86.29 86.01 86.21 8.2K
10:33 86.20 86.20 86.11 86.16 11.1K
10:34 86.18 86.20 86.18 86.20 1.8K
10:35 86.07 86.09 86.01 86.09 2.9K
10:36 86.18 86.28 86.18 86.25 2.4K
10:37 86.29 86.31 86.23 86.25 3.7K
10:38 86.28 86.38 86.28 86.38 3.0K
10:39 86.35 86.39 86.35 86.36 1.9K
10:40 86.38 86.39 86.30 86.33 3.1K
10:41 86.31 86.31 86.27 86.27 9.2K
10:42 86.30 86.33 86.24 86.29 3.0K
10:43 86.29 86.38 86.23 86.33 6.8K
10:44 86.24 86.40 86.24 86.40 9.4K
10:45 86.52 86.62 86.48 86.62 27.7K
10:46 86.55 86.63 86.49 86.49 1.9K
10:47 86.49 86.49 86.38 86.38 3.3K
10:48 86.45 86.49 86.45 86.49 1.0K
10:49 86.45 86.54 86.43 86.45 3.6K
10:50 86.48 86.56 86.48 86.56 3.6K
10:51 86.55 86.66 86.55 86.58 1.4K
10:52 86.85 86.85 86.75 86.85 8.8K
10:53 86.83 86.86 86.72 86.74 1.8K
10:54 86.85 86.85 86.64 86.64 8.8K
10:55 86.68 86.70 86.66 86.66 1.3K
10:56 86.68 86.69 86.53 86.53 2.1K
10:57 86.60 86.60 86.50 86.51 4.9K
10:58 86.54 86.63 86.50 86.57 3.2K
10:59 86.58 86.59 86.51 86.55 3.2K
11:00 86.55 86.55 86.46 86.47 6.0K
11:01 86.42 86.42 86.42 86.42 1.3K
11:02 86.34 86.43 86.34 86.43 1.0K
11:03 86.41 86.42 86.35 86.35 3.3K
11:05 86.36 86.42 86.21 86.30 2.7K
11:06 86.32 86.32 86.22 86.32 0.9K
11:07 86.33 86.49 86.33 86.49 5.0K
11:08 86.45 86.47 86.43 86.43 1.5K
11:09 86.43 86.45 86.36 86.42 3.1K
11:10 86.36 86.44 86.36 86.41 0.9K
11:11 86.36 86.41 86.25 86.33 2.6K
11:12 86.34 86.35 86.33 86.33 1.4K
11:13 86.35 86.40 86.35 86.40 1.7K
11:14 86.36 86.40 86.30 86.30 1.9K
11:15 86.35 86.42 86.35 86.42 3.5K
11:16 86.42 86.42 86.41 86.41 1.6K
11:17 86.46 86.47 86.46 86.47 2.7K
11:18 86.44 86.54 86.44 86.50 5.0K
11:19 86.50 86.64 86.50 86.53 4.4K
11:20 86.54 86.59 86.54 86.59 0.8K
11:21 86.63 86.63 86.49 86.49 2.3K
11:22 86.45 86.46 86.45 86.46 0.8K
11:23 86.43 86.43 86.40 86.40 1.0K
11:24 86.43 86.46 86.43 86.46 0.6K
11:25 86.46 86.46 86.41 86.46 1.5K
11:26 86.46 86.49 86.45 86.49 2.3K
11:27 86.47 86.51 86.38 86.42 9.8K
11:28 86.47 86.47 86.47 86.47 0.8K
11:29 86.44 86.46 86.43 86.45 1.7K
11:30 86.46 86.46 86.37 86.46 2.8K
11:31 86.46 86.49 86.43 86.43 2.3K
11:32 86.40 86.42 86.40 86.42 1.1K
11:33 86.39 86.41 86.39 86.41 1.9K
11:34 86.41 86.44 86.39 86.44 1.5K
11:35 86.45 86.45 86.39 86.40 1.3K
11:36 86.40 86.46 86.34 86.36 2.5K
11:37 86.29 86.29 86.23 86.29 1.5K
11:38 86.22 86.34 86.22 86.34 1.6K
11:39 86.28 86.28 86.26 86.27 0.8K
11:40 86.21 86.24 86.20 86.20 4.5K
11:41 86.20 86.22 86.20 86.22 0.6K
11:42 86.23 86.28 86.21 86.21 3.6K
11:43 86.22 86.25 86.21 86.25 1.3K
11:44 86.29 86.34 86.26 86.26 2.4K
11:45 86.26 86.34 86.26 86.34 1.2K
11:46 86.34 86.34 86.24 86.27 1.4K
11:47 86.32 86.32 86.31 86.31 2.0K
11:48 86.29 86.29 86.29 86.29 1.4K
11:49 86.39 86.39 86.35 86.35 0.6K
11:50 86.36 86.39 86.31 86.35 2.7K
11:51 86.35 86.35 86.35 86.35 0.3K
11:52 86.35 86.42 86.34 86.42 1.3K
11:53 86.34 86.34 86.29 86.29 0.5K
11:54 86.41 86.41 86.41 86.41 0.7K
11:55 86.33 86.33 86.23 86.23 2.3K
11:56 86.28 86.33 86.25 86.28 1.2K
11:57 86.30 86.30 86.27 86.27 1.8K
11:58 86.34 86.35 86.33 86.33 3.5K
11:59 86.30 86.35 86.30 86.34 4.2K
12:00 86.34 86.34 86.32 86.32 2.9K
12:01 86.35 86.35 86.35 86.35 0.5K
12:02 86.35 86.35 86.33 86.34 3.0K
12:03 86.31 86.35 86.16 86.16 5.8K
12:04 86.20 86.20 86.07 86.09 2.6K
12:05 86.12 86.12 85.97 86.03 27.3K
12:06 86.00 86.06 85.99 86.01 6.7K
12:07 86.00 86.00 85.84 85.90 6.4K
12:08 85.87 85.95 85.83 85.95 3.1K
12:09 85.93 85.95 85.85 85.85 2.8K
12:10 85.95 85.95 85.86 85.86 2.3K
12:11 85.80 85.91 85.80 85.91 0.8K
12:12 85.90 85.90 85.88 85.89 1.1K
12:13 85.90 86.03 85.90 86.03 6.1K
12:14 86.01 86.07 86.01 86.01 1.1K
12:15 85.99 86.03 85.99 86.01 1.3K
12:16 86.00 86.04 86.00 86.01 2.8K
12:17 86.09 86.17 86.09 86.17 2.3K
12:18 86.16 86.16 86.12 86.12 1.9K
12:19 86.16 86.16 86.16 86.16 1.0K
12:20 86.08 86.22 86.08 86.22 1.7K
12:21 86.22 86.22 86.13 86.13 1.4K
12:22 86.13 86.19 86.13 86.19 4.1K
12:23 86.13 86.16 86.07 86.16 3.7K
12:24 86.14 86.15 86.14 86.15 0.7K
12:25 86.09 86.09 86.09 86.09 1.0K
12:26 86.02 86.02 85.96 85.96 3.5K
12:27 85.94 85.94 85.89 85.89 1.4K
12:28 85.90 85.90 85.82 85.82 2.4K
12:29 85.86 85.96 85.85 85.85 5.8K
12:30 85.89 85.97 85.82 85.82 59.5K
12:31 85.88 85.88 85.77 85.77 2.4K
12:32 85.72 85.77 85.68 85.77 2.8K
12:33 85.73 85.76 85.70 85.70 13.0K
12:34 85.76 85.77 85.70 85.77 3.7K
12:35 85.79 85.79 85.79 85.79 0.5K
12:36 85.85 85.85 85.77 85.77 5.5K
12:37 85.77 85.77 85.77 85.77 0.7K
12:38 85.79 85.79 85.79 85.79 1.3K
12:39 85.79 85.94 85.79 85.89 2.7K
12:40 85.94 85.94 85.94 85.94 3.3K
12:41 86.00 86.03 85.99 86.02 2.1K
12:42 86.03 86.03 86.03 86.03 0.8K
12:43 86.03 86.03 86.00 86.03 1.5K
12:44 86.04 86.08 86.04 86.08 5.5K
12:45 86.12 86.13 86.12 86.13 0.9K
12:46 86.10 86.10 86.06 86.06 1.3K
12:47 86.06 86.06 86.05 86.05 0.9K
12:48 86.07 86.10 86.07 86.10 2.0K
12:49 86.10 86.18 86.10 86.18 1.7K
12:50 86.16 86.22 86.15 86.15 3.9K
12:52 86.22 86.22 86.16 86.16 1.9K
12:54 86.17 86.17 86.16 86.16 1.0K
12:55 86.11 86.11 86.09 86.09 1.3K
12:56 86.08 86.08 86.08 86.08 0.3K
12:57 86.01 86.01 86.00 86.00 1.9K
12:58 86.02 86.02 86.02 86.02 0.8K
12:59 85.96 85.96 85.96 85.96 1.7K
13:00 86.02 86.16 86.02 86.16 2.2K
13:02 86.11 86.11 86.03 86.10 1.6K
13:03 86.11 86.11 86.11 86.11 1.3K
13:04 85.98 86.15 85.98 86.13 1.1K
13:05 86.15 86.18 86.14 86.14 2.3K
13:06 86.18 86.18 86.18 86.18 1.2K
13:07 86.19 86.22 86.19 86.21 2.7K
13:08 86.20 86.20 86.20 86.20 1.4K
13:09 86.20 86.20 86.16 86.16 1.7K
13:10 86.19 86.19 86.14 86.14 1.9K
13:11 86.10 86.17 86.08 86.17 6.7K
13:12 86.12 86.13 86.06 86.13 1.4K
13:13 86.14 86.19 86.14 86.19 2.6K
13:14 86.16 86.16 86.16 86.16 0.5K
13:15 86.17 86.17 86.17 86.17 1.6K
13:16 86.17 86.20 86.17 86.20 1.3K
13:17 86.21 86.25 86.21 86.22 2.1K
13:18 86.22 86.22 86.19 86.19 2.3K
13:19 86.17 86.19 86.17 86.19 1.0K
13:20 86.19 86.19 86.15 86.15 1.7K
13:21 86.16 86.16 86.15 86.15 0.9K
13:22 86.10 86.10 86.10 86.10 2.2K
13:23 86.16 86.19 86.16 86.16 2.8K
13:24 86.21 86.21 86.18 86.18 0.8K
13:25 86.21 86.24 86.21 86.24 2.6K
13:26 86.23 86.25 86.18 86.18 8.3K
13:27 86.22 86.31 86.22 86.31 2.0K
13:28 86.35 86.35 86.30 86.30 3.5K
13:29 86.35 86.35 86.31 86.35 2.2K
13:30 86.37 86.37 86.35 86.35 5.9K
13:31 86.40 86.49 86.40 86.49 1.1K
13:32 86.46 86.46 86.42 86.42 1.3K
13:33 86.31 86.35 86.31 86.32 6.7K
13:34 86.29 86.29 86.29 86.29 1.5K
13:35 86.28 86.28 86.28 86.28 1.7K
13:36 86.26 86.29 86.26 86.29 1.6K
13:37 86.37 86.39 86.32 86.32 3.7K
13:38 86.35 86.36 86.35 86.36 0.6K
13:39 86.37 86.37 86.37 86.37 0.5K
13:40 86.37 86.37 86.34 86.34 2.8K
13:41 86.31 86.31 86.31 86.31 1.2K
13:42 86.29 86.29 86.24 86.24 2.0K
13:43 86.25 86.25 86.20 86.20 1.6K
13:44 86.19 86.19 86.14 86.14 1.1K
13:45 86.18 86.18 86.14 86.15 3.1K
13:46 86.16 86.16 86.13 86.14 3.7K
13:47 86.10 86.10 86.03 86.03 2.9K
13:48 86.06 86.10 86.03 86.10 3.3K
13:49 86.12 86.12 86.12 86.12 0.2K
13:50 86.11 86.11 86.05 86.05 0.8K
13:51 86.13 86.13 86.00 86.00 2.9K
13:52 85.98 86.07 85.98 86.07 2.4K
13:53 86.06 86.06 86.06 86.06 0.8K
13:54 86.06 86.06 86.06 86.06 1.5K
13:55 86.06 86.10 86.06 86.10 0.8K
13:56 86.01 86.08 86.01 86.08 2.2K
13:57 86.07 86.11 86.07 86.11 1.6K
13:58 86.07 86.07 86.06 86.06 1.3K
13:59 86.07 86.15 86.07 86.13 3.5K
14:00 86.10 86.19 86.10 86.16 1.6K
14:01 86.22 86.22 86.14 86.16 4.4K
14:02 86.16 86.16 86.15 86.15 1.7K
14:03 86.15 86.15 86.15 86.15 1.4K
14:04 86.11 86.26 86.11 86.21 3.2K
14:05 86.22 86.22 86.22 86.22 1.2K
14:06 86.22 86.23 86.22 86.23 1.3K
14:07 86.23 86.26 86.23 86.26 0.9K
14:08 86.23 86.23 86.20 86.20 2.9K
14:09 86.31 86.31 86.27 86.27 4.8K
14:10 86.26 86.27 86.26 86.27 2.7K
14:11 86.28 86.28 86.23 86.23 1.1K
14:12 86.18 86.18 86.08 86.10 1.6K
14:13 86.10 86.11 86.10 86.11 1.5K
14:14 86.18 86.25 86.15 86.25 16.9K
14:15 86.24 86.25 86.24 86.25 1.1K
14:16 86.24 86.25 86.21 86.25 4.6K
14:17 86.34 86.34 86.34 86.34 1.0K
14:18 86.36 86.41 86.36 86.41 2.0K
14:19 86.41 86.42 86.37 86.37 2.4K
14:20 86.37 86.37 86.37 86.37 0.6K
14:21 86.37 86.42 86.32 86.42 3.9K
14:22 86.39 86.42 86.39 86.42 2.0K
14:23 86.42 86.46 86.42 86.46 3.7K
14:24 86.46 86.55 86.46 86.49 6.3K
14:25 86.45 86.45 86.45 86.45 1.0K
14:26 86.47 86.47 86.39 86.39 2.3K
14:27 86.41 86.45 86.41 86.45 0.9K
14:28 86.31 86.31 86.31 86.31 0.5K
14:29 86.38 86.38 86.38 86.38 0.2K
14:30 86.39 86.41 86.38 86.38 1.7K
14:31 86.43 86.47 86.43 86.47 1.8K
14:32 86.42 86.42 86.38 86.38 3.1K
14:33 86.31 86.31 86.31 86.31 0.2K
14:34 86.30 86.30 86.27 86.27 3.3K
14:35 86.34 86.34 86.23 86.23 1.0K
14:36 86.29 86.34 86.29 86.34 1.8K
14:37 86.33 86.38 86.26 86.26 1.3K
14:38 86.38 86.42 86.38 86.42 6.0K
14:39 86.42 86.42 86.40 86.40 3.1K
14:40 86.42 86.45 86.42 86.45 1.7K
14:41 86.47 86.53 86.47 86.53 2.7K
14:42 86.47 86.53 86.47 86.53 0.8K
14:43 86.55 86.58 86.55 86.58 0.6K
14:44 86.57 86.58 86.57 86.58 2.9K
14:45 86.58 86.60 86.56 86.56 3.1K
14:46 86.58 86.58 86.57 86.58 3.2K
14:47 86.58 86.58 86.55 86.56 1.9K
14:48 86.62 86.68 86.62 86.68 7.6K
14:49 86.67 86.68 86.67 86.67 3.0K
14:50 86.66 86.66 86.65 86.66 5.4K
14:51 86.65 86.69 86.65 86.69 2.2K
14:52 86.69 86.73 86.69 86.69 1.4K
14:53 86.69 86.70 86.64 86.64 8.6K
14:54 86.60 86.60 86.57 86.60 3.3K
14:55 86.62 86.62 86.54 86.54 4.2K
14:57 86.45 86.47 86.43 86.47 2.5K
14:58 86.50 86.50 86.50 86.50 1.3K
14:59 86.51 86.55 86.50 86.50 3.4K
15:00 86.46 86.46 86.41 86.46 0.7K
15:01 86.48 86.49 86.42 86.44 2.6K
15:02 86.43 86.43 86.43 86.43 1.2K
15:03 86.42 86.42 86.42 86.42 0.5K
15:04 86.45 86.46 86.45 86.46 1.7K
15:06 86.46 86.46 86.46 86.46 0.3K
15:07 86.36 86.49 86.33 86.43 5.7K
15:08 86.54 86.55 86.49 86.50 3.7K
15:09 86.57 86.57 86.50 86.50 6.9K
15:10 86.50 86.50 86.48 86.49 3.1K
15:11 86.50 86.52 86.50 86.52 2.3K
15:12 86.51 86.60 86.51 86.60 10.3K
15:13 86.64 86.68 86.64 86.68 4.4K
15:14 86.72 86.72 86.61 86.61 4.4K
15:15 86.64 86.67 86.64 86.67 1.8K
15:16 86.68 86.72 86.68 86.72 3.7K
15:17 86.77 86.79 86.76 86.79 1.7K
15:18 86.76 86.76 86.76 86.76 0.4K
15:19 86.75 86.80 86.72 86.72 6.8K
15:20 86.72 86.74 86.72 86.74 3.1K
15:21 86.73 86.77 86.73 86.77 5.2K
15:22 86.79 86.80 86.76 86.76 5.2K
15:23 86.72 86.80 86.72 86.80 5.0K
15:24 86.90 86.90 86.84 86.84 2.7K
15:25 86.89 86.89 86.82 86.82 10.7K
15:26 86.82 86.83 86.79 86.79 5.2K
15:27 86.81 86.87 86.81 86.85 6.4K
15:28 86.92 86.93 86.82 86.82 8.6K
15:29 86.82 86.84 86.79 86.82 1.9K
15:30 86.83 86.83 86.68 86.68 5.3K
15:31 86.67 86.67 86.61 86.63 3.6K
15:32 86.61 86.64 86.56 86.64 2.1K
15:33 86.61 86.71 86.61 86.67 4.4K
15:34 86.67 86.69 86.65 86.67 2.7K
15:35 86.72 86.84 86.71 86.82 14.2K
15:36 86.83 86.84 86.83 86.84 2.7K
15:37 86.84 86.84 86.71 86.72 15.8K
15:38 86.74 86.77 86.74 86.77 4.5K
15:39 86.75 86.79 86.73 86.78 8.2K
15:40 86.81 86.81 86.76 86.78 2.8K
15:41 86.78 86.78 86.75 86.75 6.9K
15:42 86.78 86.90 86.78 86.90 5.2K
15:43 86.90 86.93 86.90 86.92 11.9K
15:44 86.91 86.95 86.84 86.87 8.0K
15:45 86.87 86.88 86.83 86.84 7.3K
15:46 86.84 86.89 86.83 86.83 11.1K
15:47 86.83 86.89 86.78 86.88 5.2K
15:48 86.93 86.98 86.90 86.90 15.6K
15:49 86.92 87.06 86.92 87.03 19.3K
15:50 87.07 87.14 87.05 87.14 14.6K
15:51 87.12 87.20 87.10 87.16 7.0K
15:52 87.22 87.35 87.22 87.30 18.6K
15:53 87.31 87.31 87.23 87.28 13.9K
15:54 87.29 87.36 87.26 87.36 18.7K
15:55 87.37 87.42 87.34 87.38 32.1K
15:56 87.40 87.49 87.37 87.44 26.2K
15:57 87.46 87.62 87.46 87.61 24.8K
15:58 87.56 87.56 87.39 87.42 48.6K
15:59 87.36 87.50 87.34 87.34 290.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available