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 87.50 87.75 87.50 87.51 20.1K
09:31 87.75 87.75 87.50 87.75 1.7K
09:32 87.52 87.82 87.52 87.82 4.1K
09:33 87.76 88.00 87.76 88.00 4.6K
09:34 87.99 88.49 87.99 88.34 4.2K
09:35 88.43 88.92 88.43 88.84 10.6K
09:36 88.99 89.20 88.77 89.02 16.6K
09:37 88.81 89.00 88.81 89.00 1.2K
09:38 88.99 88.99 88.79 88.79 3.4K
09:39 88.90 88.91 88.72 88.77 4.7K
09:40 88.82 88.82 88.56 88.56 1.8K
09:41 88.70 88.70 88.42 88.58 4.3K
09:42 88.44 88.58 88.32 88.32 2.1K
09:43 88.57 88.71 88.28 88.38 2.6K
09:44 88.37 88.59 88.14 88.50 4.6K
09:45 88.43 88.58 88.43 88.58 2.8K
09:46 88.47 88.57 88.47 88.57 1.9K
09:47 88.55 88.60 88.53 88.54 4.1K
09:48 88.54 88.54 88.35 88.35 6.7K
09:49 88.36 88.44 88.29 88.35 3.7K
09:50 88.31 88.40 88.18 88.19 20.8K
09:51 88.35 88.47 88.19 88.34 13.3K
09:52 88.34 88.70 88.34 88.59 11.7K
09:53 88.66 88.66 88.34 88.50 5.5K
09:54 88.41 88.41 88.04 88.12 14.3K
09:55 88.14 88.72 88.14 88.58 11.9K
09:56 88.68 88.73 88.53 88.73 5.4K
09:57 88.85 88.86 88.62 88.81 24.6K
09:58 88.72 88.72 88.49 88.56 2.8K
09:59 88.56 88.56 88.30 88.45 4.5K
10:00 88.45 88.53 88.45 88.46 3.8K
10:01 88.54 88.59 88.42 88.50 4.5K
10:02 88.53 88.84 88.45 88.84 29.0K
10:03 88.75 88.87 88.75 88.87 9.4K
10:04 88.80 89.09 88.80 89.09 12.8K
10:05 89.21 89.30 89.10 89.10 9.1K
10:06 89.22 89.36 89.14 89.16 5.2K
10:07 89.18 89.30 89.18 89.28 6.8K
10:08 89.29 89.55 89.23 89.23 16.7K
10:09 89.28 89.37 89.13 89.15 5.8K
10:10 89.21 89.28 89.15 89.22 4.2K
10:11 89.18 89.22 89.13 89.17 4.3K
10:12 89.09 89.29 89.09 89.20 8.3K
10:13 89.31 89.43 89.25 89.43 7.1K
10:14 89.39 89.53 89.25 89.45 12.5K
10:15 89.49 89.53 89.46 89.50 5.7K
10:16 89.56 89.78 89.56 89.73 8.3K
10:17 89.85 89.95 89.76 89.76 31.6K
10:18 89.72 89.72 89.34 89.65 10.0K
10:19 89.26 89.38 89.26 89.28 9.6K
10:20 89.16 89.18 89.08 89.12 2.4K
10:21 89.10 89.28 89.10 89.15 3.4K
10:22 89.30 89.31 89.17 89.31 7.4K
10:23 89.17 89.25 89.07 89.07 1.8K
10:24 89.24 89.24 88.90 88.90 5.8K
10:25 88.96 89.07 88.89 88.89 7.3K
10:26 89.14 89.14 88.93 88.93 5.6K
10:27 89.07 89.10 88.87 89.10 2.5K
10:28 88.95 88.99 88.95 88.96 2.8K
10:29 88.94 89.08 88.94 88.98 3.4K
10:30 89.03 89.14 88.97 89.14 10.4K
10:31 89.17 89.30 89.08 89.24 4.0K
10:32 89.16 89.24 89.16 89.24 2.6K
10:33 89.23 89.35 89.19 89.19 9.3K
10:34 89.23 89.27 89.16 89.16 1.9K
10:35 89.24 89.25 89.12 89.13 30.9K
10:36 89.25 89.25 89.22 89.22 1.0K
10:37 89.28 89.30 89.28 89.30 4.8K
10:38 89.33 89.33 89.30 89.31 1.8K
10:39 89.31 89.31 89.06 89.07 5.0K
10:40 88.87 89.19 88.82 88.95 9.5K
10:41 88.84 88.84 88.84 88.84 1.1K
10:42 88.94 89.00 88.93 88.95 4.5K
10:43 88.94 89.00 88.91 88.91 30.0K
10:44 88.92 88.97 88.86 88.97 7.6K
10:45 89.00 89.30 88.97 89.19 23.1K
10:46 89.28 89.28 89.00 89.00 33.6K
10:47 89.18 89.19 89.10 89.10 1.0K
10:48 89.19 89.22 88.99 89.04 19.7K
10:49 89.00 89.00 88.86 88.86 10.7K
10:50 88.86 89.03 88.86 88.92 3.1K
10:51 88.90 88.91 88.84 88.90 4.4K
10:52 88.90 88.90 88.90 88.90 1.4K
10:53 88.69 88.69 88.59 88.59 4.9K
10:54 88.78 88.78 88.69 88.69 1.2K
10:55 88.69 88.71 88.69 88.71 0.8K
10:56 88.74 88.82 88.69 88.82 3.5K
10:57 88.82 88.88 88.80 88.85 2.3K
10:58 88.84 88.84 88.74 88.74 3.8K
10:59 88.79 88.83 88.74 88.74 9.3K
11:01 88.72 88.72 88.56 88.56 4.7K
11:02 88.57 88.57 88.57 88.57 1.2K
11:03 88.57 88.59 88.53 88.53 1.6K
11:04 88.64 88.64 88.53 88.64 2.6K
11:05 88.61 88.62 88.61 88.62 2.9K
11:06 88.67 88.67 88.60 88.61 1.6K
11:07 88.61 88.62 88.50 88.59 7.3K
11:08 88.59 88.59 88.41 88.47 10.0K
11:09 88.52 88.59 88.49 88.59 6.4K
11:10 88.51 88.64 88.51 88.63 3.6K
11:11 88.63 88.63 88.27 88.37 6.7K
11:12 88.37 88.37 88.35 88.35 1.5K
11:13 88.36 88.39 88.29 88.29 3.2K
11:14 88.38 88.46 88.34 88.34 22.5K
11:15 88.34 88.39 88.27 88.36 2.2K
11:16 88.36 88.36 88.30 88.34 4.1K
11:17 88.34 88.40 88.32 88.40 1.4K
11:18 88.34 88.49 88.34 88.49 4.4K
11:19 88.42 88.67 88.41 88.67 3.2K
11:20 88.62 88.63 88.56 88.59 2.7K
11:21 88.60 88.60 88.60 88.60 2.8K
11:22 88.78 88.83 88.78 88.83 0.6K
11:23 88.93 88.97 88.84 88.96 2.1K
11:24 88.97 89.00 88.89 88.99 4.5K
11:25 88.88 89.00 88.88 89.00 3.6K
11:26 89.00 89.14 88.98 89.14 60.4K
11:27 89.09 89.24 89.09 89.24 5.0K
11:28 89.10 89.28 89.10 89.22 5.9K
11:29 89.21 89.24 89.17 89.24 2.9K
11:30 89.37 89.40 89.26 89.39 9.0K
11:31 89.44 89.52 89.39 89.52 4.8K
11:32 89.55 89.69 89.54 89.69 9.1K
11:33 89.69 89.79 89.69 89.79 9.1K
11:34 89.77 90.01 89.77 89.94 30.9K
11:35 89.95 89.95 89.85 89.86 20.8K
11:36 89.87 89.87 89.56 89.67 7.8K
11:37 89.64 89.95 89.64 89.95 6.1K
11:38 89.89 90.01 89.76 90.01 1.6K
11:39 89.95 89.95 89.81 89.88 15.1K
11:40 89.82 89.82 89.64 89.64 3.2K
11:41 89.70 89.72 89.64 89.64 2.0K
11:42 89.74 89.85 89.71 89.85 5.5K
11:43 89.86 89.87 89.76 89.76 4.8K
11:44 89.78 89.96 89.78 89.96 5.1K
11:45 89.93 90.00 89.93 89.97 3.5K
11:46 90.00 90.06 89.96 90.05 5.7K
11:47 90.17 90.18 90.11 90.13 4.0K
11:48 90.16 90.21 90.07 90.07 4.4K
11:49 90.07 90.07 89.95 89.97 13.9K
11:50 90.04 90.12 90.03 90.07 1.5K
11:51 90.12 90.12 90.04 90.04 4.0K
11:52 90.04 90.09 89.99 90.00 14.6K
11:53 90.04 90.07 90.02 90.02 2.9K
11:54 90.02 90.11 90.02 90.11 2.6K
11:55 90.06 90.12 90.06 90.06 2.0K
11:56 90.06 90.06 89.94 89.94 18.8K
11:57 89.94 89.99 89.94 89.97 4.1K
11:58 89.95 90.00 89.94 89.97 10.4K
11:59 89.97 89.99 89.94 89.99 2.4K
12:00 89.90 90.09 89.90 90.09 3.7K
12:01 90.00 90.09 90.00 90.09 2.7K
12:02 90.10 90.17 90.04 90.04 5.0K
12:03 90.09 90.18 90.04 90.13 7.6K
12:04 90.19 90.22 90.12 90.22 12.2K
12:05 90.22 90.22 90.10 90.10 10.7K
12:06 90.21 90.21 90.05 90.06 4.2K
12:07 89.97 90.11 89.97 90.05 1.6K
12:08 90.06 90.06 90.05 90.05 0.8K
12:09 90.02 90.05 90.02 90.04 1.9K
12:10 90.14 90.14 89.97 89.97 4.8K
12:11 89.92 89.96 89.87 89.96 2.7K
12:12 89.96 89.96 89.85 89.91 3.5K
12:13 89.91 89.91 89.80 89.90 9.3K
12:14 89.86 90.04 89.86 90.04 4.7K
12:15 90.06 90.11 90.06 90.11 5.9K
12:16 90.12 90.12 90.00 90.05 3.2K
12:17 90.11 90.11 89.99 89.99 1.4K
12:18 90.06 90.11 89.99 89.99 3.1K
12:19 90.00 90.00 90.00 90.00 2.4K
12:20 90.05 90.05 90.00 90.00 1.0K
12:21 90.00 90.18 90.00 90.18 3.5K
12:22 90.10 90.10 89.94 89.94 5.4K
12:23 89.92 89.92 89.92 89.92 2.6K
12:24 89.82 89.84 89.77 89.84 6.5K
12:25 89.78 89.80 89.71 89.71 2.0K
12:26 89.82 89.83 89.77 89.83 2.0K
12:27 89.72 89.73 89.69 89.72 4.9K
12:28 89.63 89.63 89.44 89.44 4.4K
12:29 89.46 89.46 89.37 89.37 2.9K
12:30 89.52 89.52 89.45 89.46 2.9K
12:31 89.51 89.55 89.48 89.55 3.7K
12:32 89.50 89.56 89.50 89.56 0.8K
12:33 89.50 89.53 89.50 89.50 4.2K
12:34 89.50 89.53 89.50 89.50 1.3K
12:35 89.45 89.45 89.45 89.45 0.8K
12:36 89.49 89.60 89.49 89.60 8.5K
12:37 89.62 89.62 89.49 89.49 7.3K
12:38 89.51 89.52 89.49 89.49 1.2K
12:39 89.51 89.51 89.50 89.50 2.1K
12:40 89.51 89.51 89.41 89.41 4.3K
12:41 89.41 89.41 89.25 89.28 2.4K
12:42 89.24 89.30 89.24 89.26 2.1K
12:43 89.26 89.26 89.26 89.26 1.7K
12:44 89.22 89.30 89.22 89.30 2.0K
12:45 89.23 89.25 89.23 89.25 2.9K
12:46 89.20 89.28 89.20 89.25 3.9K
12:47 89.27 89.27 89.24 89.24 1.9K
12:48 89.30 89.35 89.30 89.35 2.4K
12:49 89.27 89.27 89.25 89.27 1.8K
12:50 89.32 89.32 89.27 89.27 0.7K
12:51 89.31 89.32 89.25 89.25 1.4K
12:52 89.27 89.34 89.27 89.29 2.1K
12:53 89.33 89.33 89.28 89.29 3.5K
12:54 89.29 89.29 89.29 89.29 0.5K
12:55 89.29 89.34 89.29 89.29 1.4K
12:56 89.26 89.31 89.26 89.31 1.3K
12:57 89.30 89.31 89.30 89.31 0.9K
12:58 89.26 89.42 89.26 89.42 4.4K
12:59 89.42 89.42 89.33 89.38 5.1K
13:00 89.35 89.39 89.35 89.39 2.4K
13:01 89.39 89.42 89.39 89.40 1.4K
13:02 89.34 89.63 89.31 89.63 13.2K
13:03 89.57 89.58 89.57 89.58 0.9K
13:04 89.58 89.58 89.58 89.58 0.7K
13:05 89.58 89.58 89.58 89.58 1.0K
13:06 89.60 89.63 89.56 89.63 2.6K
13:07 89.56 89.61 89.40 89.40 8.3K
13:08 89.28 89.36 89.28 89.36 0.4K
13:09 89.37 89.37 89.27 89.34 1.3K
13:10 89.34 89.34 89.33 89.34 1.8K
13:11 89.33 89.33 89.30 89.30 1.1K
13:12 89.40 89.43 89.40 89.43 4.3K
13:13 89.45 89.54 89.45 89.46 3.7K
13:14 89.50 89.53 89.50 89.53 1.2K
13:15 89.52 89.56 89.52 89.56 0.4K
13:16 89.59 89.59 89.51 89.53 1.1K
13:17 89.53 89.53 89.45 89.45 1.7K
13:18 89.47 89.55 89.46 89.55 2.2K
13:19 89.59 89.61 89.55 89.55 1.4K
13:20 89.58 89.58 89.51 89.51 1.0K
13:21 89.54 89.54 89.48 89.49 3.2K
13:22 89.50 89.52 89.50 89.52 1.4K
13:23 89.51 89.51 89.51 89.51 0.9K
13:24 89.51 89.51 89.51 89.51 0.8K
13:25 89.55 89.55 89.52 89.52 1.7K
13:26 89.47 89.52 89.47 89.48 1.4K
13:27 89.45 89.46 89.43 89.46 3.1K
13:28 89.51 89.61 89.50 89.59 3.8K
13:29 89.64 89.64 89.59 89.64 2.2K
13:30 89.61 89.80 89.61 89.80 2.3K
13:31 89.78 89.78 89.71 89.71 2.4K
13:32 89.72 89.73 89.72 89.73 4.0K
13:33 89.75 89.78 89.71 89.78 3.5K
13:34 89.81 89.86 89.81 89.82 1.8K
13:35 89.84 89.88 89.84 89.86 1.0K
13:36 89.87 89.88 89.85 89.85 1.7K
13:37 89.86 89.96 89.84 89.93 10.6K
13:38 89.93 89.93 89.78 89.83 14.5K
13:40 89.83 89.89 89.82 89.82 9.8K
13:41 89.90 89.90 89.73 89.73 0.9K
13:42 89.76 89.76 89.74 89.74 0.6K
13:43 89.83 89.83 89.83 89.83 0.6K
13:44 89.90 89.92 89.84 89.91 4.0K
13:45 89.90 89.90 89.90 89.90 0.4K
13:46 89.92 89.95 89.89 89.89 2.9K
13:47 89.95 89.95 89.83 89.91 1.7K
13:48 89.89 89.89 89.89 89.89 0.9K
13:49 89.90 89.98 89.90 89.95 3.4K
13:50 89.95 89.95 89.93 89.93 0.9K
13:51 89.95 89.99 89.91 89.91 2.2K
13:52 89.95 89.96 89.93 89.95 4.6K
13:53 89.96 90.08 89.96 90.05 7.7K
13:54 90.07 90.17 90.06 90.13 1.9K
13:55 90.13 90.14 90.01 90.06 8.5K
13:56 90.06 90.07 90.06 90.07 5.0K
13:57 90.10 90.10 89.90 89.90 8.2K
13:58 89.88 89.88 89.86 89.86 2.0K
13:59 89.92 89.92 89.86 89.86 1.3K
14:00 89.86 89.94 89.72 89.72 16.1K
14:01 89.80 89.84 89.73 89.73 2.1K
14:02 89.76 89.91 89.71 89.91 30.7K
14:03 89.92 90.15 89.92 90.10 15.8K
14:04 90.18 90.23 90.17 90.17 4.2K
14:05 90.16 90.25 90.16 90.21 2.6K
14:06 90.21 90.24 90.21 90.21 1.3K
14:07 90.24 90.26 90.17 90.17 7.7K
14:08 90.15 90.18 90.15 90.18 0.9K
14:09 90.15 90.18 90.12 90.15 3.5K
14:10 90.15 90.20 90.15 90.16 3.6K
14:11 90.16 90.20 90.16 90.20 3.1K
14:12 90.15 90.22 90.15 90.21 2.9K
14:13 90.21 90.21 90.17 90.17 6.1K
14:14 90.18 90.20 90.14 90.15 4.8K
14:15 90.15 90.17 89.90 89.91 10.5K
14:16 89.87 89.90 89.84 89.88 6.1K
14:17 89.75 89.75 89.69 89.69 1.3K
14:18 89.71 89.81 89.71 89.74 27.7K
14:19 89.77 89.84 89.74 89.84 2.7K
14:20 89.83 89.87 89.82 89.87 1.5K
14:21 89.84 89.84 89.67 89.67 9.1K
14:22 89.68 89.68 89.62 89.62 6.0K
14:23 89.53 89.59 89.50 89.59 25.2K
14:24 89.56 89.56 89.39 89.39 4.4K
14:25 89.45 89.49 89.45 89.45 6.2K
14:26 89.40 89.43 89.40 89.43 1.1K
14:27 89.35 89.38 89.32 89.38 19.1K
14:28 89.28 89.49 89.28 89.49 8.5K
14:29 89.47 89.48 89.41 89.48 17.7K
14:30 89.43 89.49 89.36 89.36 8.8K
14:31 89.46 89.46 89.46 89.46 5.1K
14:32 89.43 89.50 89.43 89.50 10.5K
14:33 89.52 89.62 89.44 89.61 10.1K
14:34 89.66 89.69 89.65 89.68 2.0K
14:35 89.65 89.83 89.62 89.83 10.1K
14:36 89.83 90.03 89.83 89.99 8.7K
14:37 89.99 90.00 89.97 89.98 16.9K
14:38 89.97 90.04 89.90 89.90 7.2K
14:39 89.91 89.95 89.84 89.95 18.5K
14:40 89.99 89.99 89.89 89.89 24.0K
14:41 89.92 89.92 89.90 89.90 22.0K
14:42 89.92 90.04 89.92 90.01 6.8K
14:43 90.09 90.09 90.07 90.08 1.7K
14:44 90.11 90.11 90.06 90.06 2.4K
14:45 90.08 90.11 90.08 90.10 3.2K
14:46 90.08 90.10 89.93 89.93 156.7K
14:47 89.96 90.07 89.96 90.04 8.8K
14:48 90.04 90.04 89.91 90.01 11.4K
14:49 90.03 90.05 90.01 90.01 9.2K
14:50 90.00 90.00 89.95 89.95 4.9K
14:51 90.03 90.04 89.99 89.99 2.0K
14:52 90.04 90.14 90.04 90.10 10.4K
14:53 90.22 90.22 90.15 90.17 5.0K
14:54 90.16 90.23 90.15 90.18 20.3K
14:55 90.18 90.19 90.14 90.15 13.8K
14:56 90.12 90.15 90.12 90.14 5.8K
14:57 90.13 90.15 90.05 90.05 6.9K
14:58 90.06 90.10 90.06 90.08 4.8K
14:59 90.12 90.13 90.10 90.13 8.0K
15:00 90.09 90.10 90.02 90.02 4.0K
15:01 90.03 90.03 89.94 89.93 5.2K
15:02 89.97 89.97 89.84 89.84 4.5K
15:03 89.87 89.89 89.83 89.89 4.1K
15:04 89.90 89.90 89.78 89.78 4.3K
15:05 89.80 89.81 89.74 89.79 9.6K
15:06 89.85 89.97 89.85 89.92 8.3K
15:07 89.91 89.92 89.87 89.92 4.5K
15:08 89.94 89.99 89.94 89.99 4.5K
15:09 90.03 90.03 90.00 90.01 4.0K
15:10 90.01 90.11 90.01 90.09 7.4K
15:11 90.08 90.08 90.03 90.03 5.0K
15:12 90.08 90.10 89.92 89.94 8.1K
15:13 89.94 89.96 89.92 89.95 9.2K
15:14 89.92 89.97 89.92 89.96 4.2K
15:15 89.95 90.00 89.95 90.00 7.8K
15:16 89.99 90.11 89.98 90.11 4.5K
15:17 90.06 90.08 90.01 90.01 3.0K
15:18 90.01 90.13 90.01 90.13 11.3K
15:19 90.05 90.08 90.03 90.06 7.4K
15:20 90.07 90.10 90.01 90.01 13.3K
15:21 89.99 90.02 89.99 90.00 9.8K
15:22 89.99 90.02 89.92 89.93 7.5K
15:23 89.92 89.93 89.80 89.80 7.2K
15:24 89.83 89.83 89.80 89.80 6.1K
15:25 89.80 89.82 89.73 89.73 5.4K
15:26 89.75 89.91 89.75 89.85 20.8K
15:27 89.82 89.90 89.82 89.87 5.8K
15:28 89.90 89.90 89.84 89.86 10.9K
15:29 89.86 89.92 89.82 89.83 15.5K
15:30 89.87 89.87 89.77 89.77 15.1K
15:31 89.79 89.80 89.73 89.74 5.6K
15:32 89.74 89.77 89.72 89.74 9.5K
15:33 89.74 89.86 89.74 89.86 14.3K
15:34 89.84 89.93 89.84 89.89 15.8K
15:35 89.95 89.95 89.89 89.95 22.3K
15:36 89.97 90.00 89.97 90.00 5.3K
15:37 90.00 90.01 89.96 90.01 6.5K
15:38 89.97 90.00 89.95 89.97 7.5K
15:39 89.95 90.00 89.95 89.98 11.6K
15:40 89.96 90.08 89.96 90.08 22.9K
15:41 90.06 90.33 90.01 90.32 51.8K
15:42 90.30 90.32 90.22 90.24 20.1K
15:43 90.24 90.29 90.22 90.24 10.9K
15:44 90.20 90.22 90.09 90.09 12.5K
15:45 90.08 90.16 90.08 90.11 6.3K
15:46 90.13 90.15 90.02 90.03 9.9K
15:47 90.05 90.20 90.02 90.18 16.2K
15:48 90.21 90.32 90.21 90.28 10.2K
15:49 90.29 90.29 90.24 90.24 12.0K
15:50 90.27 90.32 90.24 90.28 17.9K
15:51 90.24 90.25 90.21 90.23 15.5K
15:52 90.21 90.34 90.20 90.32 28.6K
15:53 90.31 90.42 90.31 90.36 32.1K
15:54 90.40 90.40 90.21 90.22 23.7K
15:55 90.14 90.20 90.08 90.17 36.3K
15:56 90.17 90.21 90.13 90.17 29.7K
15:57 90.14 90.29 90.12 90.27 23.0K
15:58 90.20 90.20 90.08 90.10 42.3K
15:59 90.10 90.10 89.90 89.93 499.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available