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 87.55 87.55 86.50 86.71 148.1K
09:31 86.50 86.77 86.50 86.72 51.7K
09:32 86.72 87.18 86.66 86.67 52.6K
09:33 86.70 87.20 86.43 86.60 56.4K
09:34 86.65 87.35 86.65 86.94 29.1K
09:35 86.79 87.63 86.79 87.49 23.7K
09:36 87.53 87.53 87.35 87.37 27.3K
09:37 87.38 87.53 87.30 87.42 44.5K
09:38 87.35 87.56 87.20 87.54 39.8K
09:39 87.50 87.97 87.50 87.97 23.3K
09:40 87.99 88.13 87.90 88.07 32.9K
09:41 88.10 88.10 87.88 87.89 31.0K
09:42 87.91 87.91 87.66 87.87 17.2K
09:43 87.86 88.00 87.86 87.92 8.3K
09:44 88.00 88.15 87.88 88.06 51.2K
09:45 88.10 88.11 88.00 88.10 5.5K
09:46 87.97 88.01 87.59 87.59 26.0K
09:47 87.63 87.66 87.51 87.59 13.7K
09:48 87.47 87.50 87.30 87.46 31.7K
09:49 87.43 87.50 87.32 87.35 17.5K
09:50 87.44 87.46 87.20 87.46 24.3K
09:51 87.37 87.37 87.13 87.13 9.7K
09:52 87.27 87.28 87.18 87.20 15.4K
09:53 87.22 87.31 87.13 87.18 41.0K
09:54 87.13 87.19 86.90 86.90 35.5K
09:55 86.87 86.95 86.87 86.92 13.7K
09:56 86.90 87.25 86.90 87.25 24.6K
09:57 87.28 87.38 87.25 87.34 15.2K
09:58 87.49 87.49 87.27 87.27 8.8K
09:59 87.35 87.37 87.28 87.36 11.8K
10:00 87.62 87.62 87.43 87.48 45.0K
10:01 87.47 87.84 87.43 87.59 11.7K
10:02 87.59 87.59 87.28 87.39 18.8K
10:03 87.32 87.58 87.32 87.49 7.6K
10:04 87.33 87.43 87.27 87.42 14.5K
10:05 87.46 87.54 87.42 87.53 16.3K
10:06 87.66 87.82 87.66 87.77 12.5K
10:07 87.79 87.79 87.78 87.78 3.5K
10:08 87.70 87.71 87.51 87.52 8.8K
10:09 87.50 87.50 87.15 87.15 14.4K
10:10 87.24 87.24 87.11 87.17 9.3K
10:11 87.12 87.29 87.12 87.22 10.3K
10:12 87.13 87.13 86.95 86.96 15.7K
10:13 86.84 86.95 86.81 86.87 10.3K
10:14 86.87 86.95 86.81 86.95 5.6K
10:15 86.95 87.05 86.95 87.05 8.1K
10:16 87.04 87.11 86.97 87.06 11.3K
10:17 87.01 87.08 87.01 87.01 6.1K
10:18 87.01 87.29 87.01 87.29 7.3K
10:19 87.31 87.31 87.23 87.30 7.3K
10:20 87.32 87.38 87.09 87.20 8.4K
10:21 87.18 87.30 87.13 87.13 17.1K
10:22 87.08 87.10 86.95 86.95 7.4K
10:23 86.95 86.95 86.75 86.76 16.4K
10:24 86.75 86.76 86.70 86.72 8.4K
10:25 86.72 86.82 86.55 86.82 30.1K
10:26 86.81 86.96 86.81 86.89 6.9K
10:27 86.94 87.01 86.85 87.00 30.2K
10:28 86.97 86.97 86.85 86.95 11.5K
10:29 86.95 87.09 86.85 87.00 9.8K
10:30 87.01 87.16 87.01 87.04 11.0K
10:31 87.09 87.09 86.99 86.99 11.0K
10:32 87.02 87.07 86.82 86.86 19.6K
10:33 86.87 86.96 86.82 86.91 10.9K
10:34 86.90 86.90 86.69 86.70 17.2K
10:35 86.75 86.79 86.63 86.73 6.5K
10:36 86.72 86.98 86.63 86.98 11.5K
10:37 86.91 86.98 86.90 86.92 14.8K
10:38 86.92 86.92 86.84 86.85 8.6K
10:39 86.92 86.94 86.82 86.82 25.7K
10:40 86.87 86.96 86.79 86.96 16.6K
10:41 86.98 87.06 86.90 87.06 8.7K
10:42 86.96 86.99 86.90 86.99 5.1K
10:43 86.99 87.05 86.95 87.03 7.5K
10:44 86.99 87.06 86.98 86.99 7.0K
10:45 86.99 86.99 86.99 86.99 6.7K
10:46 87.08 87.33 87.08 87.33 19.6K
10:47 87.33 87.41 87.33 87.33 2.2K
10:48 87.33 87.35 87.27 87.30 7.5K
10:49 87.29 87.35 87.29 87.35 3.1K
10:50 87.37 87.47 87.32 87.47 15.2K
10:51 87.56 87.56 87.42 87.42 15.3K
10:52 87.45 87.58 87.45 87.58 4.4K
10:53 87.49 87.58 87.49 87.58 7.5K
10:54 87.69 87.83 87.64 87.83 22.4K
10:55 87.80 87.80 87.73 87.73 9.7K
10:56 87.73 87.77 87.58 87.69 10.2K
10:57 87.69 87.78 87.68 87.77 8.4K
10:58 87.70 87.86 87.70 87.73 12.0K
10:59 87.71 87.74 87.64 87.74 9.3K
11:00 87.70 87.74 87.62 87.74 8.2K
11:01 87.70 87.73 87.67 87.72 5.5K
11:02 87.84 87.96 87.79 87.79 11.2K
11:03 87.81 87.82 87.75 87.75 3.6K
11:04 87.74 87.84 87.63 87.84 3.2K
11:05 87.74 87.74 87.65 87.65 4.0K
11:06 87.72 87.72 87.59 87.64 24.9K
11:07 87.65 87.69 87.60 87.64 10.4K
11:08 87.61 87.61 87.53 87.56 10.4K
11:09 87.55 87.55 87.40 87.40 4.4K
11:10 87.42 87.42 87.35 87.40 4.9K
11:11 87.48 87.51 87.42 87.50 3.6K
11:12 87.45 87.58 87.45 87.50 3.2K
11:13 87.49 87.54 87.49 87.52 4.9K
11:14 87.52 87.58 87.52 87.58 3.3K
11:15 87.52 87.52 87.35 87.35 8.4K
11:16 87.35 87.42 87.31 87.42 6.5K
11:17 87.41 87.46 87.40 87.45 4.4K
11:18 87.43 87.48 87.43 87.45 3.2K
11:19 87.45 87.45 87.40 87.40 9.1K
11:20 87.37 87.45 87.36 87.36 3.2K
11:21 87.36 87.53 87.36 87.53 4.2K
11:22 87.52 87.58 87.49 87.55 3.3K
11:23 87.50 87.58 87.39 87.49 3.6K
11:24 87.55 87.55 87.45 87.50 12.5K
11:25 87.53 87.54 87.50 87.53 3.7K
11:26 87.52 87.60 87.52 87.54 30.2K
11:27 87.50 87.55 87.42 87.44 45.9K
11:28 87.44 87.48 87.44 87.48 4.9K
11:29 87.45 87.49 87.45 87.45 1.6K
11:30 87.38 87.54 87.38 87.48 19.0K
11:31 87.47 87.47 87.26 87.26 25.9K
11:32 87.24 87.31 87.21 87.31 11.0K
11:33 87.28 87.28 87.20 87.20 9.5K
11:34 87.28 87.28 87.21 87.27 3.2K
11:35 87.25 87.28 87.22 87.22 3.8K
11:36 87.28 87.30 87.16 87.16 7.2K
11:37 87.27 87.32 87.27 87.30 2.4K
11:38 87.24 87.30 87.24 87.24 3.9K
11:39 87.17 87.33 87.17 87.33 4.2K
11:40 87.36 87.42 87.34 87.39 10.1K
11:41 87.40 87.42 87.38 87.40 3.3K
11:42 87.39 87.44 87.39 87.41 2.7K
11:43 87.45 87.51 87.44 87.47 6.1K
11:44 87.39 87.44 87.39 87.41 6.5K
11:45 87.41 87.53 87.41 87.42 4.5K
11:46 87.42 87.54 87.42 87.54 3.9K
11:47 87.51 87.52 87.33 87.33 12.6K
11:48 87.33 87.34 87.24 87.25 21.5K
11:49 87.30 87.31 87.28 87.31 1.9K
11:50 87.29 87.34 87.20 87.27 5.5K
11:51 87.31 87.36 87.22 87.33 14.5K
11:52 87.31 87.38 87.31 87.38 11.1K
11:53 87.31 87.37 87.28 87.28 18.3K
11:54 87.28 87.28 87.23 87.23 10.2K
11:55 87.25 87.25 87.21 87.25 8.1K
11:56 87.25 87.25 87.18 87.18 8.1K
11:57 87.16 87.19 87.14 87.19 9.5K
11:58 87.20 87.22 87.15 87.17 5.1K
11:59 87.21 87.21 87.17 87.17 4.7K
12:00 87.17 87.20 87.17 87.17 8.2K
12:01 87.18 87.18 86.96 86.96 51.8K
12:02 86.95 86.95 86.85 86.90 11.3K
12:03 86.90 86.94 86.89 86.90 5.7K
12:04 86.95 86.97 86.89 86.89 3.4K
12:05 86.91 86.96 86.85 86.90 20.1K
12:06 86.86 86.95 86.84 86.95 4.2K
12:07 86.92 86.94 86.89 86.94 7.1K
12:08 86.86 86.96 86.86 86.87 4.7K
12:09 86.97 87.01 86.96 86.98 2.9K
12:10 86.98 87.00 86.95 86.98 10.2K
12:11 86.97 86.97 86.91 86.91 22.5K
12:12 86.90 86.97 86.86 86.86 5.3K
12:13 86.89 86.90 86.89 86.90 1.4K
12:14 86.90 86.90 86.89 86.89 11.0K
12:15 86.91 86.97 86.77 86.85 67.4K
12:16 86.85 86.87 86.73 86.86 21.1K
12:17 86.84 86.90 86.84 86.89 8.3K
12:18 86.90 87.04 86.90 87.02 5.8K
12:19 87.00 87.06 86.94 87.00 3.7K
12:20 87.00 87.06 86.96 87.06 4.6K
12:21 87.02 87.08 86.94 86.94 3.9K
12:22 87.01 87.09 87.01 87.04 4.3K
12:23 87.02 87.12 87.02 87.12 8.6K
12:24 87.09 87.13 86.92 86.93 25.2K
12:25 86.97 86.97 86.80 86.91 7.4K
12:26 86.92 86.92 86.72 86.72 16.3K
12:27 86.77 86.81 86.73 86.79 7.9K
12:28 86.80 86.85 86.80 86.81 3.1K
12:29 86.85 86.91 86.81 86.91 15.1K
12:30 86.87 86.89 86.86 86.86 8.9K
12:31 86.82 86.85 86.82 86.83 10.3K
12:32 86.81 86.91 86.79 86.88 12.9K
12:33 86.91 86.94 86.85 86.87 2.4K
12:34 86.86 86.92 86.86 86.91 8.9K
12:35 86.81 86.88 86.81 86.88 19.4K
12:36 86.79 86.82 86.61 86.71 41.1K
12:37 86.68 86.76 86.68 86.69 3.0K
12:38 86.70 86.76 86.68 86.75 5.2K
12:39 86.75 86.81 86.74 86.74 7.6K
12:40 86.74 86.75 86.60 86.65 10.7K
12:41 86.70 86.70 86.67 86.70 3.6K
12:42 86.75 86.78 86.65 86.77 4.3K
12:43 86.71 86.77 86.70 86.70 8.4K
12:44 86.72 86.72 86.59 86.66 23.3K
12:45 86.66 86.77 86.66 86.77 7.9K
12:46 86.73 86.77 86.73 86.75 2.1K
12:47 86.72 86.74 86.61 86.61 9.7K
12:48 86.64 86.64 86.46 86.55 32.8K
12:49 86.44 86.50 86.33 86.33 13.1K
12:50 86.33 86.35 86.01 86.04 23.0K
12:51 85.95 85.99 85.90 85.90 27.7K
12:52 85.96 85.96 85.82 85.82 12.5K
12:53 85.85 85.93 85.82 85.89 10.9K
12:54 85.88 86.07 85.86 86.03 14.2K
12:55 86.10 86.10 85.95 86.02 6.0K
12:56 86.02 86.13 85.88 85.88 11.9K
12:57 85.83 85.95 85.83 85.87 7.6K
12:58 85.88 86.17 85.82 86.17 12.1K
12:59 86.21 86.24 86.11 86.11 9.9K
13:00 86.11 86.15 86.11 86.12 7.6K
13:01 86.16 86.25 86.16 86.25 9.0K
13:02 86.16 86.22 86.15 86.17 10.9K
13:03 86.06 86.20 86.06 86.20 11.3K
13:04 86.21 86.21 86.05 86.12 16.3K
13:05 86.08 86.15 86.01 86.12 11.3K
13:06 86.11 86.29 86.11 86.29 14.9K
13:07 86.16 86.20 86.15 86.19 4.2K
13:08 86.22 86.22 86.14 86.22 1.9K
13:09 86.21 86.25 86.12 86.16 10.2K
13:10 86.22 86.25 86.17 86.17 3.0K
13:11 86.16 86.29 86.16 86.25 7.6K
13:12 86.30 86.30 86.24 86.24 0.7K
13:13 86.24 86.30 86.24 86.28 7.5K
13:14 86.29 86.43 86.29 86.38 5.2K
13:15 86.39 86.43 86.27 86.28 26.4K
13:16 86.37 86.37 86.14 86.19 8.6K
13:17 86.15 86.16 86.04 86.12 9.4K
13:18 86.19 86.19 86.12 86.16 5.2K
13:19 86.16 86.16 86.06 86.11 5.2K
13:20 86.11 86.12 86.07 86.07 1.5K
13:21 86.08 86.11 86.08 86.11 10.6K
13:22 86.03 86.05 86.00 86.04 15.2K
13:23 86.09 86.13 86.00 86.07 16.9K
13:24 86.09 86.12 86.09 86.09 9.5K
13:25 86.09 86.10 86.03 86.05 7.0K
13:26 86.13 86.14 86.09 86.14 5.7K
13:27 86.13 86.16 86.10 86.13 3.6K
13:28 86.13 86.13 86.04 86.04 7.8K
13:29 86.08 86.33 86.05 86.28 17.5K
13:30 86.27 86.27 86.16 86.18 11.0K
13:31 86.18 86.18 86.07 86.08 8.9K
13:32 86.13 86.15 86.07 86.14 6.8K
13:33 86.09 86.13 85.92 85.97 28.2K
13:34 85.90 85.91 85.90 85.90 5.7K
13:35 85.85 85.85 85.75 85.77 20.6K
13:36 85.77 85.80 85.74 85.77 7.2K
13:37 85.73 85.82 85.73 85.82 6.9K
13:38 85.84 85.87 85.83 85.87 8.3K
13:39 85.87 85.87 85.81 85.81 4.9K
13:40 85.85 85.92 85.75 85.90 14.8K
13:41 85.83 85.86 85.73 85.73 3.7K
13:42 85.80 85.80 85.80 85.80 5.1K
13:43 85.77 85.88 85.76 85.79 9.1K
13:44 85.87 85.87 85.81 85.85 5.0K
13:45 85.52 85.59 85.48 85.52 96.6K
13:46 85.52 85.52 85.41 85.42 6.8K
13:47 85.37 85.52 85.37 85.52 6.8K
13:48 85.47 85.75 85.47 85.75 10.6K
13:49 85.71 85.82 85.68 85.82 14.9K
13:50 85.84 86.07 85.81 86.07 17.0K
13:51 85.92 86.10 85.92 86.00 11.9K
13:52 86.03 86.10 85.96 86.05 7.9K
13:53 86.09 86.19 86.01 86.14 5.9K
13:54 86.21 86.22 86.18 86.19 5.9K
13:55 86.18 86.18 86.05 86.08 9.4K
13:56 85.89 85.96 85.85 85.91 7.3K
13:57 85.91 86.00 85.86 85.95 9.0K
13:58 85.95 85.95 85.90 85.95 8.5K
13:59 85.98 86.00 85.93 85.99 11.7K
14:00 85.99 86.04 85.93 85.93 12.9K
14:01 86.00 86.01 85.93 85.98 7.6K
14:02 85.98 86.05 85.98 86.05 5.6K
14:03 86.05 86.14 86.03 86.14 10.5K
14:04 86.16 86.16 86.14 86.16 7.5K
14:05 86.16 86.19 86.14 86.18 9.5K
14:06 86.18 86.29 86.15 86.29 18.7K
14:07 86.28 86.32 86.20 86.26 3.6K
14:08 86.28 86.31 86.26 86.28 5.0K
14:09 86.28 86.39 86.28 86.39 8.1K
14:10 86.37 86.53 86.35 86.48 24.9K
14:11 86.48 86.55 86.48 86.53 5.8K
14:12 86.50 86.55 86.48 86.48 15.7K
14:13 86.49 86.57 86.35 86.37 12.0K
14:14 86.34 86.34 86.25 86.30 4.1K
14:15 86.29 86.35 86.28 86.30 5.1K
14:16 86.25 86.44 86.25 86.37 5.6K
14:17 86.40 86.40 86.26 86.26 4.8K
14:18 86.30 86.30 86.18 86.23 6.0K
14:19 86.33 86.33 86.28 86.31 6.1K
14:20 86.30 86.34 86.26 86.34 3.5K
14:21 86.23 86.34 86.23 86.34 5.5K
14:22 86.27 86.32 86.24 86.27 2.3K
14:23 86.20 86.27 86.20 86.20 9.7K
14:24 86.25 86.30 86.19 86.25 5.9K
14:25 86.25 86.30 86.24 86.30 3.7K
14:26 86.24 86.37 86.16 86.16 8.4K
14:27 86.21 86.21 86.11 86.11 1.5K
14:28 86.22 86.22 86.02 86.07 8.4K
14:29 86.03 86.07 85.95 85.95 8.3K
14:30 86.00 86.03 86.00 86.02 1.8K
14:31 86.08 86.08 85.94 85.98 6.4K
14:32 85.94 86.02 85.91 86.02 5.5K
14:33 85.91 85.91 85.80 85.80 6.3K
14:34 85.81 85.81 85.69 85.74 18.3K
14:35 85.73 85.76 85.70 85.70 6.2K
14:36 85.67 85.71 85.66 85.69 5.6K
14:37 85.69 85.71 85.65 85.65 4.6K
14:38 85.65 85.74 85.65 85.74 6.5K
14:39 85.75 85.75 85.62 85.62 4.4K
14:40 85.62 85.63 85.48 85.57 9.3K
14:41 85.54 85.68 85.52 85.65 8.7K
14:42 85.60 85.70 85.56 85.70 9.5K
14:43 85.70 85.82 85.67 85.82 15.8K
14:44 85.76 85.76 85.63 85.69 13.0K
14:45 85.69 85.74 85.64 85.67 11.0K
14:46 85.64 85.76 85.64 85.67 6.0K
14:47 85.68 85.70 85.65 85.68 12.9K
14:48 85.68 85.69 85.65 85.69 7.2K
14:49 85.74 85.76 85.71 85.71 3.3K
14:50 85.70 85.81 85.70 85.76 13.1K
14:51 85.79 85.80 85.72 85.78 8.4K
14:52 85.76 85.79 85.76 85.79 3.5K
14:53 85.79 85.81 85.77 85.81 3.7K
14:54 85.79 85.79 85.79 85.79 3.8K
14:55 85.79 85.79 85.76 85.79 5.7K
14:56 85.74 85.78 85.74 85.76 6.3K
14:57 85.81 85.81 85.76 85.76 12.1K
14:58 85.82 85.82 85.73 85.73 9.8K
14:59 85.78 85.82 85.76 85.79 8.2K
15:00 85.79 85.84 85.76 85.84 20.4K
15:01 85.92 86.00 85.86 85.92 4.8K
15:02 85.95 86.00 85.95 85.96 6.1K
15:03 85.97 86.01 85.93 86.00 6.1K
15:04 85.96 86.00 85.94 86.00 3.3K
15:05 86.00 86.01 85.97 85.98 7.3K
15:06 86.01 86.07 86.01 86.05 5.2K
15:07 86.09 86.09 86.01 86.05 8.0K
15:08 86.01 86.07 86.01 86.03 9.5K
15:09 86.05 86.05 86.02 86.05 2.4K
15:10 86.08 86.13 86.06 86.06 15.7K
15:11 86.05 86.14 86.05 86.12 6.8K
15:12 86.13 86.14 86.11 86.11 3.3K
15:13 86.16 86.18 86.14 86.18 10.6K
15:14 86.19 86.24 86.19 86.20 5.8K
15:15 86.21 86.24 86.15 86.24 11.8K
15:16 86.24 86.29 86.21 86.29 6.4K
15:17 86.36 86.39 86.35 86.39 11.1K
15:18 86.38 86.55 86.36 86.55 10.4K
15:19 86.52 86.52 86.41 86.41 11.5K
15:20 86.41 86.48 86.40 86.43 8.2K
15:21 86.45 86.50 86.43 86.50 8.3K
15:22 86.49 86.52 86.48 86.48 8.2K
15:23 86.54 86.54 86.46 86.46 7.8K
15:24 86.46 86.56 86.46 86.50 7.3K
15:25 86.50 86.50 86.41 86.43 11.4K
15:26 86.39 86.41 86.32 86.35 15.0K
15:27 86.38 86.52 86.38 86.48 4.4K
15:28 86.48 86.60 86.48 86.53 7.7K
15:29 86.53 86.57 86.53 86.57 13.1K
15:30 86.58 86.68 86.57 86.63 11.4K
15:31 86.72 86.72 86.65 86.65 11.4K
15:32 86.65 86.72 86.65 86.70 9.1K
15:33 86.70 86.74 86.69 86.69 19.3K
15:34 86.65 86.65 86.60 86.60 7.7K
15:35 86.60 86.63 86.57 86.63 16.4K
15:36 86.58 86.67 86.56 86.67 11.7K
15:37 86.62 86.79 86.62 86.78 11.9K
15:38 86.82 86.82 86.79 86.81 9.7K
15:39 86.86 86.86 86.75 86.77 10.4K
15:40 86.77 86.78 86.64 86.64 16.3K
15:41 86.64 86.67 86.58 86.64 8.3K
15:42 86.61 86.67 86.61 86.62 9.5K
15:43 86.55 86.73 86.55 86.73 7.6K
15:44 86.71 86.74 86.67 86.69 11.7K
15:45 86.67 86.73 86.67 86.72 14.7K
15:46 86.72 86.82 86.69 86.79 13.1K
15:47 86.81 86.92 86.81 86.92 10.6K
15:48 86.93 86.93 86.69 86.69 42.6K
15:49 86.69 86.77 86.54 86.61 11.7K
15:50 86.58 86.64 86.47 86.64 40.7K
15:51 86.61 86.62 86.42 86.44 18.9K
15:52 86.44 86.54 86.44 86.54 14.9K
15:53 86.50 86.53 86.45 86.49 17.4K
15:54 86.49 86.56 86.48 86.56 23.3K
15:55 86.53 86.67 86.53 86.62 36.4K
15:56 86.58 86.69 86.55 86.62 33.1K
15:57 86.56 86.60 86.43 86.43 32.8K
15:58 86.44 86.45 86.34 86.41 67.0K
15:59 86.41 86.46 86.26 86.26 494.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available