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 90.70 91.50 90.70 91.34 46.0K
09:31 91.55 91.75 91.30 91.30 37.3K
09:32 91.38 91.84 91.30 91.84 18.6K
09:33 91.69 91.85 91.14 91.73 19.2K
09:34 91.87 92.17 91.61 91.90 22.3K
09:35 91.69 92.10 91.67 91.98 30.1K
09:36 92.01 92.04 91.83 92.00 14.0K
09:37 92.01 92.01 91.65 91.65 23.1K
09:38 91.70 91.70 91.27 91.36 11.8K
09:39 91.25 91.51 91.25 91.34 5.7K
09:40 91.35 91.39 91.01 91.01 7.0K
09:41 91.13 91.30 91.13 91.30 6.3K
09:42 91.35 91.35 91.26 91.28 3.4K
09:43 91.30 91.30 91.14 91.18 4.9K
09:44 91.14 91.15 91.14 91.15 1.3K
09:45 91.32 91.32 91.13 91.13 26.8K
09:46 91.19 91.50 91.01 91.21 12.1K
09:47 91.55 91.55 91.35 91.51 4.5K
09:48 91.80 91.80 91.61 91.80 15.5K
09:49 91.69 91.69 91.05 91.17 21.4K
09:50 91.13 91.19 91.03 91.10 5.6K
09:51 91.04 91.09 90.95 91.09 9.0K
09:52 91.16 91.22 91.11 91.20 2.9K
09:53 91.22 91.40 91.22 91.37 4.5K
09:54 91.35 91.49 91.35 91.44 5.5K
09:55 91.43 91.69 91.43 91.69 12.0K
09:56 91.54 91.69 91.45 91.45 5.2K
09:57 91.41 91.46 91.41 91.46 3.7K
09:58 91.45 91.45 91.06 91.13 20.7K
09:59 90.83 90.99 90.71 90.75 15.7K
10:00 90.66 90.79 90.65 90.79 7.9K
10:01 90.72 90.73 90.66 90.73 2.5K
10:02 90.72 90.86 90.72 90.86 3.8K
10:03 90.75 91.24 90.70 91.10 27.3K
10:04 91.17 91.39 91.15 91.19 9.5K
10:05 91.13 91.14 91.09 91.14 3.5K
10:06 91.20 91.28 91.20 91.28 3.5K
10:07 91.37 91.62 91.37 91.62 13.0K
10:08 91.67 91.82 91.64 91.82 10.8K
10:09 92.04 92.04 91.79 91.79 14.0K
10:10 91.72 91.74 91.62 91.64 4.1K
10:11 91.73 91.73 91.65 91.72 1.4K
10:12 91.80 91.80 91.66 91.79 1.5K
10:13 91.71 92.00 91.71 91.95 24.4K
10:14 91.99 92.08 91.91 91.98 13.1K
10:15 92.09 92.20 91.98 92.14 16.3K
10:16 92.10 92.17 92.09 92.17 11.7K
10:17 92.17 92.17 92.03 92.14 5.6K
10:18 92.16 92.21 92.10 92.14 11.4K
10:19 92.17 92.17 91.99 92.08 24.5K
10:20 92.12 92.17 92.10 92.15 3.8K
10:21 92.13 92.21 92.13 92.20 10.6K
10:22 92.20 92.33 92.15 92.33 13.6K
10:23 92.27 92.38 92.27 92.38 6.2K
10:24 92.34 92.45 92.34 92.45 7.6K
10:25 92.41 92.56 92.37 92.51 21.5K
10:26 92.52 92.52 92.13 92.13 23.0K
10:27 92.11 92.40 92.11 92.40 8.9K
10:28 92.34 92.49 92.34 92.45 4.8K
10:29 92.40 92.52 92.38 92.38 9.8K
10:30 92.35 92.45 92.35 92.45 3.9K
10:31 92.44 92.58 92.40 92.48 5.2K
10:32 92.52 92.68 92.50 92.67 9.4K
10:33 92.54 92.60 92.45 92.52 5.7K
10:34 92.53 92.60 92.52 92.58 5.6K
10:35 92.53 92.64 92.53 92.64 4.6K
10:36 92.62 92.70 92.62 92.70 2.7K
10:37 92.64 92.72 92.52 92.72 15.5K
10:38 92.78 92.90 92.77 92.90 5.9K
10:39 92.90 92.90 92.65 92.73 13.2K
10:40 92.66 92.77 92.66 92.77 5.1K
10:41 92.70 92.85 92.70 92.83 117.9K
10:42 92.85 93.39 92.85 93.39 28.5K
10:43 93.28 93.31 93.10 93.13 40.1K
10:44 93.15 93.22 93.15 93.17 5.2K
10:45 93.14 93.15 92.75 92.86 10.4K
10:46 92.85 92.98 92.79 92.89 7.3K
10:47 92.89 92.89 92.75 92.75 2.7K
10:48 92.77 92.82 92.75 92.75 13.4K
10:49 92.76 92.76 92.67 92.73 8.9K
10:50 92.67 92.72 92.57 92.57 10.7K
10:51 92.57 92.65 92.55 92.65 10.5K
10:52 92.65 92.72 92.58 92.58 3.0K
10:53 92.45 92.68 92.45 92.67 1.4K
10:54 92.68 92.72 92.54 92.62 3.5K
10:55 92.72 92.80 92.62 92.80 8.2K
10:56 92.74 92.83 92.74 92.83 3.5K
10:57 92.92 92.92 92.87 92.91 4.7K
10:58 92.91 92.96 92.86 92.96 7.1K
10:59 92.93 93.01 92.92 92.96 8.5K
11:00 93.01 93.15 93.00 93.15 4.3K
11:01 93.24 93.31 93.13 93.20 15.0K
11:02 93.06 93.13 93.06 93.11 1.9K
11:03 93.21 93.29 92.85 92.85 160.9K
11:04 92.90 92.96 92.86 92.96 8.8K
11:05 92.91 93.10 92.87 93.01 20.3K
11:06 93.01 93.21 92.98 93.04 47.0K
11:07 93.03 93.07 93.01 93.07 11.5K
11:08 93.02 93.20 93.02 93.11 9.4K
11:09 93.05 93.17 93.05 93.07 29.4K
11:10 93.16 93.30 93.16 93.26 6.5K
11:11 93.27 93.27 93.21 93.24 4.0K
11:12 93.23 93.29 93.16 93.16 10.2K
11:13 93.12 93.21 93.12 93.19 2.2K
11:14 93.22 93.22 93.17 93.22 3.1K
11:15 93.30 93.33 93.30 93.30 5.7K
11:16 93.37 93.38 93.26 93.36 7.2K
11:17 93.41 93.46 93.33 93.37 10.2K
11:18 93.45 93.53 93.31 93.48 15.5K
11:19 93.53 93.59 93.48 93.54 9.6K
11:20 93.52 93.52 93.39 93.41 12.8K
11:21 93.46 93.48 93.37 93.47 28.8K
11:22 93.40 93.60 93.40 93.54 9.0K
11:23 93.64 93.67 93.62 93.65 9.6K
11:24 93.68 93.68 93.55 93.66 34.9K
11:25 93.60 93.65 93.58 93.59 6.8K
11:26 93.59 93.60 93.55 93.55 6.3K
11:27 93.54 93.54 93.51 93.53 39.5K
11:28 93.62 93.66 93.50 93.50 9.6K
11:29 93.50 93.55 93.46 93.46 5.3K
11:30 93.55 93.55 93.44 93.44 1.8K
11:31 93.46 93.50 93.24 93.30 17.7K
11:32 93.30 93.45 93.30 93.38 9.1K
11:33 93.44 93.49 93.44 93.45 4.0K
11:34 93.44 93.46 93.39 93.46 11.3K
11:35 93.47 93.49 93.42 93.44 1.7K
11:36 93.45 93.45 93.39 93.39 3.5K
11:37 93.42 93.47 93.34 93.45 6.6K
11:38 93.40 93.40 93.32 93.34 0.9K
11:39 93.38 93.38 93.32 93.32 6.1K
11:40 93.33 93.33 93.01 93.02 9.2K
11:41 93.00 93.00 92.97 92.99 1.4K
11:42 92.98 93.03 92.97 93.00 3.6K
11:43 92.94 92.96 92.93 92.93 3.9K
11:44 92.93 92.99 92.87 92.92 8.5K
11:45 92.92 92.92 92.83 92.83 4.7K
11:46 92.89 92.90 92.72 92.84 10.2K
11:47 92.72 92.72 92.69 92.72 2.3K
11:48 92.76 92.89 92.76 92.77 7.1K
11:49 92.76 92.76 92.62 92.64 6.4K
11:50 92.66 92.66 92.38 92.38 13.6K
11:51 92.45 92.50 92.39 92.39 4.4K
11:52 92.37 92.40 92.37 92.38 2.6K
11:53 92.38 92.38 92.30 92.35 3.7K
11:54 92.26 92.49 92.24 92.42 19.5K
11:55 92.36 92.39 92.28 92.28 3.2K
11:56 92.39 92.63 92.15 92.61 3.2K
11:57 92.63 92.63 92.57 92.62 3.5K
11:58 92.61 92.65 92.61 92.63 1.5K
11:59 92.58 92.61 92.54 92.54 4.0K
12:00 92.63 92.64 92.55 92.55 3.0K
12:01 92.64 92.64 92.45 92.45 2.1K
12:02 92.56 92.56 92.55 92.56 1.0K
12:03 92.56 92.64 92.56 92.64 1.9K
12:04 92.51 92.55 92.51 92.54 2.0K
12:05 92.49 92.49 92.30 92.30 13.4K
12:06 92.34 92.39 92.29 92.39 3.5K
12:07 92.44 92.44 92.44 92.44 1.5K
12:08 92.36 92.44 92.36 92.36 1.4K
12:09 92.26 92.32 92.26 92.32 5.8K
12:10 92.35 92.35 92.22 92.22 10.1K
12:11 92.07 92.18 92.07 92.18 15.3K
12:12 92.20 92.22 92.15 92.22 3.3K
12:13 92.20 92.20 92.16 92.16 1.2K
12:14 92.24 92.26 92.19 92.20 5.5K
12:15 92.14 92.20 92.14 92.20 1.0K
12:16 92.20 92.22 92.20 92.21 1.3K
12:17 92.15 92.15 92.07 92.07 0.7K
12:18 92.09 92.19 92.06 92.19 6.4K
12:19 92.12 92.22 92.12 92.22 2.3K
12:20 92.13 92.16 92.13 92.16 0.9K
12:21 92.11 92.19 92.11 92.11 3.5K
12:22 92.11 92.11 91.95 92.07 9.4K
12:23 92.07 92.11 92.07 92.11 4.0K
12:24 92.11 92.20 92.09 92.09 11.7K
12:25 92.19 92.19 92.10 92.14 4.0K
12:26 92.13 92.17 92.13 92.16 2.2K
12:27 92.15 92.21 92.15 92.21 0.6K
12:28 92.15 92.15 92.09 92.12 3.2K
12:29 92.12 92.15 92.12 92.14 6.3K
12:30 92.14 92.17 92.09 92.10 8.4K
12:31 92.15 92.15 92.11 92.13 3.9K
12:32 92.16 92.16 92.12 92.11 1.3K
12:33 92.14 92.14 92.02 92.05 4.2K
12:34 92.00 92.05 91.92 91.92 7.6K
12:35 91.99 92.13 91.98 92.12 5.7K
12:36 92.10 92.12 92.04 92.04 3.1K
12:37 92.12 92.16 92.07 92.16 5.1K
12:38 92.19 92.19 92.08 92.12 2.5K
12:39 92.13 92.13 92.08 92.08 2.2K
12:40 92.05 92.13 91.95 91.95 2.7K
12:41 91.98 91.98 91.90 91.96 3.7K
12:42 91.66 91.85 91.66 91.85 11.0K
12:43 91.77 91.88 91.77 91.88 3.7K
12:44 92.00 92.06 91.97 91.97 2.3K
12:45 91.91 91.94 91.90 91.94 2.8K
12:46 91.95 91.95 91.94 91.95 2.2K
12:47 91.98 91.98 91.98 91.98 5.3K
12:48 91.97 91.97 91.97 91.97 1.3K
12:49 91.97 91.97 91.96 91.96 1.1K
12:50 92.01 92.01 91.96 91.97 1.3K
12:51 91.97 91.97 91.92 91.94 1.1K
12:52 91.94 92.02 91.94 92.02 2.2K
12:53 91.98 91.99 91.94 91.95 7.8K
12:54 91.96 91.97 91.73 91.74 10.4K
12:55 91.74 91.75 91.67 91.75 0.7K
12:56 91.76 91.83 91.72 91.83 4.0K
12:57 91.76 91.93 91.76 91.88 0.8K
12:58 91.88 91.95 91.85 91.89 2.1K
12:59 91.89 91.89 91.72 91.72 4.6K
13:00 91.78 91.78 91.69 91.70 2.1K
13:01 91.74 91.80 91.74 91.75 1.7K
13:02 91.78 91.81 91.77 91.77 2.5K
13:03 91.77 91.77 91.69 91.75 1.6K
13:04 91.75 91.77 91.73 91.75 1.9K
13:05 91.74 91.74 91.74 91.74 0.3K
13:06 91.79 91.79 91.74 91.74 1.2K
13:07 91.67 91.69 91.64 91.69 7.0K
13:08 91.69 91.69 91.69 91.69 0.5K
13:09 91.65 91.65 91.60 91.64 3.0K
13:10 91.64 91.64 91.45 91.52 10.4K
13:11 91.52 91.58 91.52 91.58 1.1K
13:12 91.45 91.53 91.44 91.49 2.6K
13:13 91.45 91.47 91.28 91.34 9.9K
13:14 91.30 91.30 91.23 91.30 6.0K
13:15 91.28 91.32 91.23 91.24 5.7K
13:16 91.27 91.27 91.21 91.26 1.7K
13:17 91.27 91.27 91.15 91.15 3.3K
13:18 91.20 91.20 91.13 91.13 6.3K
13:19 91.13 91.15 91.12 91.13 3.4K
13:20 91.13 91.34 91.13 91.32 6.1K
13:21 91.39 91.39 91.29 91.30 1.7K
13:22 91.32 91.38 91.32 91.38 2.2K
13:23 91.37 91.37 91.29 91.37 2.8K
13:24 91.59 91.59 91.59 91.59 0.8K
13:25 91.51 91.55 91.43 91.55 2.4K
13:26 91.48 91.48 91.34 91.34 3.2K
13:28 91.32 91.32 91.32 91.32 0.8K
13:29 91.33 91.33 91.33 91.33 1.2K
13:30 91.32 91.32 91.31 91.32 1.0K
13:31 91.34 91.35 91.34 91.35 3.2K
13:32 91.34 91.34 91.32 91.34 2.0K
13:33 91.35 91.35 91.29 91.29 14.1K
13:34 91.30 91.33 91.30 91.33 2.2K
13:35 91.34 91.39 91.30 91.32 3.5K
13:36 91.34 91.38 91.34 91.34 1.1K
13:37 91.34 91.34 91.33 91.33 0.7K
13:38 91.34 91.34 91.26 91.30 4.8K
13:40 91.36 91.36 91.32 91.36 1.6K
13:41 91.36 91.44 91.36 91.44 2.6K
13:42 91.40 91.48 91.40 91.48 3.2K
13:43 91.48 91.48 91.47 91.47 1.1K
13:44 91.54 91.54 91.45 91.47 1.4K
13:45 91.50 91.50 91.42 91.48 2.7K
13:46 91.45 91.45 91.42 91.45 1.5K
13:47 91.42 91.42 91.41 91.41 2.1K
13:48 91.38 91.38 91.33 91.33 1.4K
13:49 91.31 91.31 91.16 91.16 6.3K
13:50 91.13 91.13 91.02 91.02 18.0K
13:51 90.99 90.99 90.62 90.78 18.8K
13:52 90.70 91.02 90.70 91.01 9.1K
13:53 91.01 91.16 91.01 91.02 2.9K
13:54 91.03 91.23 91.03 91.22 7.5K
13:55 91.24 91.29 91.17 91.25 2.6K
13:56 91.23 91.23 91.23 91.23 1.1K
13:57 91.27 91.28 91.17 91.27 4.3K
13:58 91.18 91.25 91.18 91.23 1.9K
13:59 91.23 91.27 91.23 91.24 2.4K
14:00 91.24 91.25 91.24 91.24 2.6K
14:01 91.24 91.49 91.24 91.36 4.9K
14:02 91.35 91.45 91.34 91.45 1.0K
14:03 91.34 91.48 91.34 91.48 2.8K
14:04 91.48 91.50 91.42 91.48 3.0K
14:05 91.45 91.50 91.41 91.50 2.4K
14:06 91.49 91.49 91.49 91.49 3.4K
14:07 91.45 91.45 91.45 91.45 1.4K
14:08 91.43 91.48 91.34 91.34 7.1K
14:09 91.34 91.35 91.31 91.33 3.8K
14:10 91.29 91.30 91.27 91.30 1.4K
14:11 91.30 91.35 91.30 91.32 4.5K
14:12 91.32 91.32 91.30 91.30 1.6K
14:13 91.40 91.42 91.39 91.42 2.5K
14:14 91.39 91.39 91.39 91.39 1.6K
14:15 91.40 91.40 91.35 91.35 5.5K
14:16 91.32 91.32 91.30 91.32 6.3K
14:17 91.43 91.43 91.39 91.39 19.6K
14:18 91.39 91.40 91.39 91.40 1.2K
14:19 91.41 91.46 91.41 91.46 5.1K
14:20 91.48 91.54 91.45 91.49 4.4K
14:21 91.44 91.51 91.40 91.45 4.7K
14:22 91.46 91.47 91.46 91.47 1.9K
14:23 91.46 91.47 91.45 91.45 3.2K
14:24 91.50 91.53 91.50 91.53 2.3K
14:25 91.48 91.59 91.48 91.59 3.3K
14:26 91.58 91.63 91.55 91.63 2.6K
14:27 91.63 91.65 91.56 91.56 3.2K
14:28 91.65 91.66 91.56 91.66 2.9K
14:29 91.73 91.73 91.59 91.64 4.7K
14:30 91.63 91.63 91.58 91.58 6.2K
14:31 91.58 91.58 91.57 91.57 0.6K
14:32 91.62 91.74 91.62 91.69 4.1K
14:33 91.94 91.94 91.81 91.91 6.7K
14:34 91.85 91.97 91.80 91.97 2.9K
14:35 91.99 91.99 91.95 91.95 21.7K
14:36 91.96 91.98 91.96 91.98 0.8K
14:37 91.94 92.06 91.94 91.97 2.0K
14:38 92.05 92.08 92.04 92.04 1.1K
14:39 92.09 92.09 92.01 92.06 3.6K
14:40 92.06 92.06 92.03 92.06 5.6K
14:41 92.09 92.18 92.09 92.17 5.0K
14:42 92.15 92.19 92.13 92.15 4.1K
14:43 92.16 92.16 92.16 92.16 2.0K
14:44 92.14 92.17 92.12 92.14 3.1K
14:45 92.10 92.15 92.10 92.14 4.0K
14:46 92.20 92.20 92.15 92.16 3.6K
14:47 92.15 92.18 92.15 92.16 4.8K
14:48 92.16 92.20 92.13 92.13 2.8K
14:49 92.17 92.18 92.11 92.14 9.4K
14:50 92.13 92.19 92.13 92.19 5.2K
14:51 92.17 92.25 92.16 92.20 10.3K
14:52 92.16 92.21 92.16 92.21 1.8K
14:53 92.19 92.19 92.19 92.19 1.1K
14:54 92.19 92.23 92.19 92.19 2.1K
14:55 92.19 92.22 92.19 92.22 1.5K
14:56 92.19 92.19 92.00 92.01 8.0K
14:57 91.96 92.05 91.95 92.05 4.0K
14:58 92.05 92.05 92.02 92.02 1.1K
14:59 92.02 92.02 92.00 92.00 3.2K
15:00 91.97 91.97 91.88 91.92 5.6K
15:01 91.90 91.90 91.87 91.87 1.6K
15:02 91.89 91.93 91.88 91.91 3.0K
15:03 91.89 91.89 91.89 91.89 1.1K
15:04 91.89 91.94 91.89 91.94 4.1K
15:05 91.93 91.94 91.93 91.94 1.0K
15:06 91.94 92.00 91.94 92.00 2.3K
15:07 92.02 92.05 92.02 92.03 4.6K
15:08 91.92 91.97 91.92 91.97 4.5K
15:09 91.96 91.99 91.96 91.99 1.5K
15:10 91.97 92.01 91.94 91.94 1.4K
15:11 91.95 91.96 91.95 91.96 2.3K
15:12 91.95 91.98 91.84 91.87 6.9K
15:13 91.87 91.87 91.82 91.86 2.9K
15:14 91.85 91.88 91.85 91.86 2.5K
15:15 91.89 91.98 91.86 91.95 6.4K
15:16 91.95 91.95 91.89 91.89 8.6K
15:17 91.87 91.87 91.84 91.84 2.5K
15:18 91.84 91.90 91.84 91.87 5.6K
15:19 91.87 91.87 91.86 91.86 1.8K
15:20 91.82 91.91 91.82 91.91 5.1K
15:21 91.99 91.99 91.91 91.91 3.7K
15:22 91.95 91.95 91.75 91.75 4.9K
15:23 91.70 91.70 91.64 91.68 7.7K
15:24 91.68 91.69 91.67 91.67 0.9K
15:25 91.69 91.69 91.64 91.68 4.1K
15:26 91.68 91.68 91.54 91.54 5.4K
15:27 91.57 91.57 91.44 91.50 16.1K
15:28 91.52 91.62 91.52 91.62 5.2K
15:29 91.60 91.66 91.60 91.60 7.6K
15:30 91.63 91.63 91.58 91.60 9.8K
15:31 91.64 91.64 91.56 91.60 5.0K
15:32 91.60 91.60 91.53 91.54 8.6K
15:33 91.54 91.54 91.48 91.48 9.1K
15:34 91.48 91.50 91.44 91.46 7.4K
15:35 91.48 91.59 91.48 91.59 4.7K
15:36 91.62 91.62 91.55 91.60 5.2K
15:37 91.63 91.64 91.61 91.63 3.9K
15:38 91.63 91.70 91.63 91.68 3.6K
15:39 91.71 91.71 91.62 91.65 9.4K
15:40 91.69 91.70 91.66 91.70 2.7K
15:41 91.72 91.77 91.72 91.77 4.9K
15:42 91.77 91.79 91.75 91.75 3.9K
15:43 91.71 91.72 91.68 91.72 9.8K
15:44 91.72 91.73 91.69 91.69 3.3K
15:45 91.73 91.73 91.70 91.70 6.7K
15:46 91.70 91.71 91.68 91.70 7.9K
15:47 91.74 91.81 91.69 91.78 10.5K
15:48 91.81 91.86 91.79 91.84 6.2K
15:49 91.83 91.96 91.81 91.81 21.9K
15:50 91.74 91.74 91.66 91.73 10.6K
15:51 91.74 91.77 91.73 91.76 8.5K
15:52 91.71 91.76 91.71 91.71 12.9K
15:53 91.73 91.86 91.73 91.86 26.0K
15:54 91.88 91.88 91.76 91.76 29.2K
15:55 91.76 91.79 91.72 91.72 21.7K
15:56 91.76 91.80 91.74 91.80 29.1K
15:57 91.85 91.90 91.80 91.86 32.1K
15:58 91.86 91.86 91.79 91.80 36.4K
15:59 91.80 91.87 91.65 91.69 415.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available