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 86.54 86.54 85.63 86.03 52.2K
09:31 86.10 86.10 85.90 85.90 4.2K
09:32 86.44 86.48 86.30 86.48 5.2K
09:33 86.48 86.48 86.30 86.33 1.1K
09:34 86.70 86.75 86.33 86.44 9.3K
09:35 86.44 86.57 86.34 86.57 6.8K
09:36 86.47 86.47 86.24 86.29 4.0K
09:37 86.29 86.45 86.29 86.40 0.7K
09:38 86.44 86.44 86.39 86.39 2.2K
09:39 86.43 86.59 86.43 86.43 2.0K
09:40 86.42 86.42 86.34 86.34 3.4K
09:41 86.21 86.27 86.21 86.27 0.6K
09:42 86.21 86.37 86.21 86.37 1.6K
09:43 86.40 86.75 86.38 86.74 12.1K
09:44 86.75 86.87 86.75 86.87 6.9K
09:45 86.96 86.99 86.90 86.90 24.0K
09:46 86.63 86.70 86.60 86.60 5.2K
09:47 86.60 86.60 86.40 86.40 21.2K
09:48 86.38 86.42 86.37 86.42 2.6K
09:49 86.42 86.52 86.42 86.46 4.9K
09:50 86.46 86.53 86.40 86.53 5.9K
09:51 86.46 86.54 86.45 86.45 1.1K
09:52 86.44 86.47 86.44 86.44 1.1K
09:53 86.48 86.61 86.48 86.61 6.7K
09:54 86.59 86.60 86.50 86.53 1.0K
09:55 86.58 86.62 86.58 86.58 2.0K
09:56 86.50 86.75 86.50 86.75 5.8K
09:57 86.69 86.69 86.48 86.48 4.3K
09:58 86.57 86.68 86.54 86.67 3.6K
09:59 86.67 86.67 86.67 86.67 0.8K
10:00 86.73 86.92 86.73 86.75 7.1K
10:01 86.82 86.82 86.67 86.67 9.3K
10:02 86.63 86.69 86.63 86.68 2.1K
10:03 86.57 86.57 86.31 86.31 3.4K
10:04 86.42 86.46 86.38 86.39 19.3K
10:05 86.39 86.67 86.39 86.67 10.2K
10:06 86.64 86.72 86.64 86.72 2.2K
10:07 86.71 86.80 86.71 86.79 9.4K
10:08 86.60 86.77 86.60 86.76 3.2K
10:09 86.84 86.88 86.79 86.79 4.2K
10:10 86.76 86.85 86.75 86.85 2.2K
10:11 86.56 86.64 86.56 86.62 4.2K
10:12 86.75 86.92 86.75 86.89 7.6K
10:13 86.94 86.96 86.88 86.88 7.3K
10:14 86.96 86.96 86.79 86.91 6.8K
10:15 86.84 86.97 86.84 86.96 2.3K
10:16 86.89 86.94 86.89 86.90 2.9K
10:17 86.89 86.89 86.87 86.87 3.7K
10:18 86.91 87.04 86.91 87.03 22.8K
10:19 87.14 87.14 87.04 87.04 16.3K
10:20 87.05 87.18 87.05 87.18 2.1K
10:21 87.13 87.30 87.13 87.30 9.2K
10:22 87.30 87.37 87.30 87.31 11.8K
10:23 87.24 87.24 87.11 87.19 3.4K
10:24 87.20 87.26 87.12 87.26 2.1K
10:25 87.27 87.27 87.14 87.21 4.4K
10:26 87.21 87.26 87.17 87.21 3.6K
10:27 87.21 87.21 87.13 87.13 3.0K
10:28 87.19 87.19 87.17 87.17 3.1K
10:29 87.10 87.30 87.10 87.30 9.0K
10:30 87.28 87.30 87.26 87.30 5.9K
10:31 87.19 87.19 86.96 86.96 6.2K
10:32 86.94 86.99 86.90 86.95 2.9K
10:33 86.95 87.03 86.95 87.00 8.9K
10:34 87.14 87.14 87.09 87.10 9.8K
10:35 87.13 87.31 87.11 87.24 7.8K
10:36 87.24 87.24 87.23 87.23 0.8K
10:37 87.20 87.20 87.10 87.16 3.0K
10:38 87.09 87.09 87.09 87.09 1.9K
10:39 87.00 87.00 86.84 86.89 3.1K
10:40 86.89 86.96 86.89 86.89 2.0K
10:41 86.96 86.96 86.89 86.89 1.7K
10:42 86.87 86.89 86.83 86.83 17.2K
10:43 86.75 86.75 86.64 86.64 1.7K
10:44 86.73 86.82 86.73 86.82 2.5K
10:45 86.76 86.90 86.74 86.90 7.1K
10:46 86.86 86.95 86.86 86.95 3.4K
10:47 87.00 87.10 87.00 87.10 4.3K
10:48 87.03 87.14 87.03 87.10 3.0K
10:49 87.05 87.07 87.04 87.04 1.8K
10:50 87.13 87.13 87.00 87.00 0.4K
10:51 86.96 87.13 86.86 86.91 5.6K
10:52 86.82 86.97 86.82 86.97 2.7K
10:53 86.90 86.90 86.90 86.90 0.9K
10:54 86.90 86.97 86.90 86.97 1.5K
10:55 86.90 86.90 86.90 86.90 2.0K
10:56 86.90 86.90 86.80 86.80 4.0K
10:57 86.80 87.03 86.79 87.03 11.0K
10:58 86.97 87.01 86.97 87.01 1.8K
10:59 86.92 86.93 86.82 86.89 4.2K
11:00 86.87 86.89 86.87 86.89 1.4K
11:01 86.81 86.97 86.81 86.97 3.4K
11:02 86.90 87.12 86.90 87.12 2.8K
11:03 87.07 87.10 87.01 87.01 4.3K
11:04 87.01 87.01 86.79 86.79 4.2K
11:05 86.83 86.83 86.83 86.83 0.9K
11:06 86.82 86.88 86.82 86.88 1.2K
11:08 86.80 86.81 86.78 86.80 1.7K
11:09 86.79 86.83 86.79 86.83 0.4K
11:10 86.79 86.79 86.72 86.72 0.9K
11:11 86.72 86.72 86.70 86.70 13.4K
11:12 86.64 86.72 86.56 86.66 2.2K
11:13 86.58 86.67 86.54 86.67 2.2K
11:14 86.56 86.56 86.20 86.30 19.5K
11:15 86.30 86.31 86.25 86.27 22.3K
11:16 86.27 86.35 86.27 86.35 5.3K
11:17 86.40 86.40 86.29 86.29 4.8K
11:18 86.27 86.27 86.27 86.27 0.6K
11:19 86.25 86.34 86.23 86.23 3.7K
11:20 86.28 86.34 86.23 86.30 2.6K
11:21 86.30 86.34 86.24 86.34 2.7K
11:22 86.24 86.29 86.24 86.29 1.1K
11:23 86.29 86.30 86.26 86.27 6.6K
11:24 86.28 86.39 86.28 86.33 9.8K
11:25 86.33 86.38 86.33 86.38 0.8K
11:26 86.32 86.32 86.32 86.32 0.6K
11:27 86.30 86.30 86.27 86.27 0.8K
11:28 86.32 86.39 86.32 86.39 4.4K
11:29 86.43 86.43 86.39 86.39 3.3K
11:30 86.39 86.44 86.39 86.44 3.8K
11:31 86.52 86.56 86.50 86.56 2.4K
11:32 86.51 86.55 86.51 86.54 2.1K
11:33 86.61 86.61 86.56 86.56 4.4K
11:34 86.58 86.66 86.58 86.60 1.9K
11:35 86.66 86.66 86.54 86.64 3.6K
11:36 86.57 86.62 86.55 86.57 6.2K
11:37 86.62 86.65 86.57 86.65 3.7K
11:38 86.59 86.60 86.59 86.59 2.7K
11:39 86.49 86.57 86.45 86.45 3.5K
11:40 86.47 86.52 86.47 86.52 1.4K
11:41 86.47 86.47 86.47 86.47 1.7K
11:42 86.49 86.49 86.45 86.45 0.7K
11:43 86.41 86.45 86.40 86.40 1.6K
11:44 86.40 86.45 86.40 86.45 2.8K
11:45 86.44 86.55 86.44 86.49 5.1K
11:46 86.50 86.53 86.50 86.53 3.9K
11:47 86.53 86.58 86.52 86.52 2.6K
11:48 86.59 86.59 86.50 86.50 1.7K
11:49 86.56 86.61 86.55 86.61 4.5K
11:50 86.54 86.59 86.47 86.59 1.0K
11:51 86.50 86.52 86.44 86.44 1.3K
11:52 86.51 86.51 86.44 86.44 1.9K
11:53 86.50 86.50 86.46 86.46 0.5K
11:54 86.45 86.50 86.45 86.47 0.9K
11:55 86.47 86.47 86.42 86.47 1.7K
11:56 86.49 86.52 86.45 86.50 5.8K
11:57 86.47 86.50 86.46 86.46 2.8K
11:58 86.47 86.47 86.30 86.30 48.2K
11:59 86.30 86.30 86.30 86.30 0.5K
12:00 86.30 86.35 86.30 86.35 1.3K
12:01 86.30 86.30 86.30 86.30 0.5K
12:02 86.30 86.32 86.30 86.32 7.3K
12:03 86.40 86.40 86.40 86.40 1.9K
12:04 86.34 86.34 86.34 86.34 5.6K
12:05 86.33 86.38 86.31 86.31 1.9K
12:06 86.28 86.28 86.28 86.28 0.9K
12:07 86.27 86.27 86.24 86.24 1.5K
12:08 86.25 86.25 86.22 86.23 18.7K
12:09 86.13 86.14 86.07 86.07 26.2K
12:10 86.06 86.12 86.06 86.12 5.5K
12:11 86.07 86.08 86.07 86.07 2.5K
12:12 86.07 86.13 86.07 86.13 7.1K
12:13 86.13 86.13 86.05 86.08 2.1K
12:14 86.08 86.09 86.08 86.09 1.0K
12:15 86.09 86.17 86.08 86.10 4.6K
12:16 86.10 86.18 86.10 86.10 4.6K
12:17 86.09 86.09 86.09 86.09 0.8K
12:18 86.18 86.18 86.09 86.09 1.8K
12:19 86.09 86.09 86.00 86.09 2.5K
12:20 86.09 86.09 86.09 86.09 3.6K
12:21 86.14 86.17 86.08 86.15 4.5K
12:22 86.14 86.18 86.14 86.14 3.6K
12:23 86.16 86.20 86.15 86.15 2.6K
12:24 86.15 86.15 86.06 86.11 9.2K
12:25 86.10 86.13 86.10 86.13 1.6K
12:26 86.14 86.21 86.14 86.21 9.7K
12:27 86.22 86.23 86.19 86.20 4.3K
12:28 86.20 86.20 86.15 86.20 6.2K
12:29 86.23 86.23 86.17 86.17 1.5K
12:30 86.18 86.24 86.12 86.24 5.5K
12:31 86.27 86.28 86.27 86.28 1.3K
12:32 86.27 86.39 86.26 86.34 5.3K
12:33 86.30 86.33 86.30 86.30 1.5K
12:34 86.30 86.33 86.30 86.33 0.8K
12:35 86.35 86.38 86.34 86.38 2.4K
12:36 86.45 86.45 86.44 86.44 2.9K
12:37 86.43 86.49 86.42 86.47 3.6K
12:38 86.48 86.54 86.48 86.54 2.3K
12:39 86.50 86.55 86.50 86.55 2.8K
12:40 86.58 86.58 86.51 86.51 3.8K
12:41 86.41 86.48 86.41 86.48 1.9K
12:42 86.43 86.43 86.43 86.43 0.1K
12:43 86.43 86.51 86.43 86.51 2.3K
12:44 86.58 86.59 86.58 86.59 9.2K
12:45 86.56 86.64 86.56 86.60 1.7K
12:46 86.60 86.60 86.59 86.59 0.8K
12:47 86.60 86.74 86.60 86.74 5.9K
12:48 86.73 86.73 86.66 86.68 5.8K
12:49 86.74 86.74 86.72 86.72 9.4K
12:50 86.72 86.72 86.72 86.72 0.1K
12:51 86.69 86.69 86.69 86.69 1.3K
12:52 86.68 86.68 86.68 86.68 1.8K
12:53 86.65 86.65 86.60 86.60 1.0K
12:54 86.64 86.64 86.64 86.64 1.6K
12:55 86.68 86.68 86.65 86.67 2.4K
12:56 86.68 86.72 86.68 86.68 3.7K
12:57 86.72 86.72 86.71 86.71 1.0K
12:58 86.71 86.71 86.65 86.67 5.2K
12:59 86.61 86.65 86.61 86.65 1.0K
13:00 86.60 86.60 86.60 86.60 0.9K
13:01 86.67 86.67 86.64 86.64 1.4K
13:02 86.62 86.62 86.62 86.62 1.3K
13:03 86.62 86.62 86.62 86.62 0.8K
13:04 86.62 86.62 86.61 86.61 1.7K
13:05 86.53 86.53 86.53 86.53 2.7K
13:06 86.63 86.63 86.63 86.63 2.9K
13:07 86.63 86.63 86.63 86.63 0.5K
13:08 86.61 86.61 86.59 86.59 1.6K
13:09 86.61 86.61 86.61 86.61 0.9K
13:10 86.61 86.64 86.60 86.64 1.1K
13:11 86.60 86.60 86.60 86.60 0.4K
13:12 86.60 86.61 86.60 86.61 1.2K
13:13 86.61 86.61 86.44 86.44 3.6K
13:14 86.52 86.52 86.48 86.48 7.8K
13:15 86.50 86.50 86.45 86.49 7.3K
13:16 86.49 86.65 86.49 86.65 5.1K
13:18 86.68 86.85 86.68 86.85 11.3K
13:19 86.83 86.87 86.80 86.80 1.7K
13:20 86.78 86.84 86.77 86.84 2.3K
13:21 86.79 86.81 86.79 86.80 1.7K
13:23 86.80 86.84 86.78 86.78 3.3K
13:24 86.85 86.86 86.85 86.86 5.4K
13:25 86.85 86.87 86.85 86.86 1.7K
13:26 86.90 86.90 86.87 86.87 2.8K
13:27 86.93 86.93 86.93 86.93 0.7K
13:28 86.89 86.89 86.86 86.88 3.6K
13:29 86.86 86.86 86.85 86.85 1.4K
13:30 86.85 86.86 86.85 86.86 1.3K
13:31 86.86 86.86 86.84 86.84 1.2K
13:32 86.86 86.93 86.86 86.93 3.4K
13:33 86.90 86.90 86.90 86.90 0.7K
13:34 86.90 86.98 86.90 86.98 6.1K
13:35 86.97 87.00 86.97 87.00 2.0K
13:36 86.97 87.00 86.97 86.99 23.7K
13:37 87.08 87.14 87.02 87.14 49.2K
13:38 87.13 87.17 87.11 87.17 1.2K
13:39 87.13 87.19 87.13 87.15 2.4K
13:40 87.18 87.18 87.14 87.14 4.7K
13:41 87.13 87.14 86.90 86.90 6.2K
13:42 86.77 86.84 86.74 86.76 4.7K
13:43 86.76 86.83 86.76 86.82 1.7K
13:44 86.75 86.80 86.75 86.80 2.4K
13:46 86.75 86.75 86.70 86.72 3.0K
13:47 86.73 86.73 86.72 86.72 0.7K
13:48 86.77 86.85 86.77 86.85 5.0K
13:50 86.83 86.83 86.83 86.83 0.7K
13:51 86.81 86.81 86.78 86.78 1.2K
13:52 86.74 86.74 86.73 86.73 3.3K
13:53 86.74 86.81 86.74 86.75 2.6K
13:54 86.77 86.79 86.77 86.79 3.4K
13:55 86.81 86.86 86.81 86.86 8.7K
13:56 86.84 86.84 86.83 86.83 2.7K
13:57 86.81 86.81 86.81 86.81 0.8K
13:58 86.70 86.78 86.68 86.68 14.8K
13:59 86.68 86.69 86.68 86.69 1.2K
14:00 86.71 86.74 86.71 86.74 1.7K
14:02 86.74 86.78 86.72 86.72 2.0K
14:03 86.79 86.79 86.50 86.53 7.3K
14:04 86.51 86.53 86.51 86.53 1.3K
14:05 86.46 86.46 86.46 86.46 0.3K
14:06 86.56 86.60 86.56 86.58 2.4K
14:07 86.57 86.60 86.54 86.60 2.3K
14:08 86.58 86.58 86.54 86.54 1.9K
14:09 86.55 86.55 86.55 86.55 0.8K
14:10 86.57 86.57 86.55 86.55 1.3K
14:11 86.55 86.64 86.55 86.64 3.9K
14:12 86.64 86.67 86.64 86.67 2.9K
14:13 86.74 86.74 86.66 86.66 0.2K
14:14 86.72 86.85 86.72 86.84 5.4K
14:15 86.81 86.91 86.81 86.91 2.8K
14:16 86.92 86.92 86.85 86.85 2.5K
14:17 86.89 86.89 86.81 86.85 1.7K
14:18 86.89 86.95 86.86 86.90 8.8K
14:19 86.90 86.90 86.90 86.90 1.5K
14:20 86.94 86.95 86.94 86.95 3.7K
14:21 86.93 86.93 86.88 86.93 2.5K
14:22 86.88 86.88 86.88 86.88 3.3K
14:23 86.88 86.94 86.88 86.93 4.2K
14:24 86.94 86.94 86.94 86.94 1.1K
14:25 86.92 86.92 86.92 86.92 0.2K
14:26 86.91 86.92 86.90 86.92 2.7K
14:27 86.91 86.91 86.91 86.91 0.7K
14:28 86.91 86.91 86.91 86.90 1.7K
14:29 86.89 86.89 86.88 86.88 0.8K
14:30 86.88 86.94 86.88 86.93 5.5K
14:31 86.93 86.97 86.91 86.91 3.4K
14:32 86.90 86.94 86.90 86.93 4.1K
14:33 86.92 86.93 86.90 86.93 1.2K
14:34 86.94 86.96 86.92 86.93 3.4K
14:35 86.92 86.92 86.92 86.92 2.2K
14:36 86.94 86.94 86.83 86.83 2.9K
14:37 86.84 86.84 86.72 86.78 2.8K
14:38 86.83 86.86 86.83 86.86 1.8K
14:39 86.85 86.85 86.84 86.84 1.6K
14:40 86.85 86.85 86.81 86.81 5.5K
14:41 86.85 86.85 86.84 86.84 1.9K
14:42 86.84 86.84 86.84 86.84 0.1K
14:43 86.86 86.86 86.86 86.86 5.2K
14:45 86.86 86.86 86.86 86.86 0.6K
14:46 86.86 86.86 86.81 86.81 11.7K
14:47 86.95 86.97 86.95 86.97 6.1K
14:48 86.98 86.98 86.92 86.96 1.3K
14:49 86.93 86.93 86.93 86.93 1.1K
14:50 86.85 86.88 86.84 86.84 3.1K
14:51 86.85 86.85 86.83 86.83 1.7K
14:52 86.85 86.85 86.83 86.83 2.3K
14:53 86.83 86.83 86.79 86.79 3.0K
14:54 86.82 86.82 86.82 86.82 1.5K
14:55 86.79 86.79 86.79 86.79 1.0K
14:56 86.79 86.84 86.79 86.84 5.4K
14:57 86.86 86.89 86.85 86.88 3.3K
14:58 86.86 86.86 86.83 86.84 2.7K
14:59 86.83 86.83 86.70 86.72 31.3K
15:00 86.78 86.83 86.72 86.72 6.3K
15:01 86.77 86.82 86.77 86.82 1.8K
15:02 86.85 86.87 86.85 86.87 4.0K
15:03 86.87 86.91 86.87 86.90 1.8K
15:04 86.90 86.93 86.90 86.93 2.3K
15:05 86.94 86.94 86.93 86.94 0.5K
15:06 86.93 87.06 86.93 87.00 4.5K
15:07 87.00 87.05 87.00 87.00 1.6K
15:08 87.00 87.00 87.00 87.00 0.6K
15:09 87.03 87.13 87.03 87.11 15.5K
15:10 87.15 87.17 87.11 87.17 2.0K
15:11 87.10 87.16 87.10 87.16 2.7K
15:12 87.15 87.15 87.15 87.15 0.9K
15:13 87.17 87.20 87.17 87.20 2.0K
15:14 87.21 87.21 87.18 87.18 1.2K
15:15 87.18 87.25 87.18 87.25 7.8K
15:16 87.26 87.28 87.15 87.15 3.5K
15:17 87.17 87.17 87.17 87.17 0.4K
15:18 87.17 87.20 87.13 87.13 2.3K
15:19 87.12 87.12 87.12 87.12 2.0K
15:20 87.18 87.30 87.18 87.25 14.7K
15:21 87.20 87.20 87.20 87.20 2.3K
15:22 87.23 87.27 87.22 87.27 2.9K
15:23 87.27 87.42 87.27 87.34 29.7K
15:24 87.37 87.37 87.37 87.37 0.3K
15:25 87.37 87.42 87.37 87.37 1.7K
15:26 87.38 87.38 87.37 87.36 1.3K
15:27 87.39 87.48 87.39 87.47 38.2K
15:28 87.48 87.54 87.43 87.53 15.7K
15:29 87.51 87.52 87.48 87.52 1.9K
15:30 87.49 87.49 87.36 87.36 18.5K
15:31 87.47 87.47 87.46 87.46 18.0K
15:32 87.43 87.48 87.43 87.48 8.4K
15:33 87.48 87.48 87.48 87.48 2.6K
15:34 87.50 87.50 87.43 87.45 10.8K
15:35 87.44 87.46 87.44 87.46 3.7K
15:36 87.44 87.44 87.44 87.44 0.9K
15:37 87.44 87.44 87.44 87.44 2.8K
15:38 87.44 87.47 87.43 87.46 3.5K
15:39 87.46 87.49 87.46 87.49 3.2K
15:40 87.48 87.48 87.45 87.48 3.1K
15:41 87.48 87.52 87.48 87.51 6.6K
15:42 87.50 87.53 87.50 87.53 14.0K
15:43 87.53 87.63 87.53 87.59 19.8K
15:44 87.57 87.59 87.55 87.58 4.9K
15:45 87.56 87.56 87.43 87.50 7.6K
15:46 87.50 87.50 87.48 87.48 1.4K
15:47 87.48 87.49 87.47 87.47 1.9K
15:48 87.49 87.53 87.49 87.53 7.5K
15:49 87.53 87.62 87.53 87.61 26.8K
15:50 87.56 87.62 87.56 87.62 8.0K
15:51 87.65 87.72 87.65 87.72 5.8K
15:52 87.72 87.72 87.70 87.71 5.6K
15:53 87.75 87.75 87.72 87.72 10.6K
15:54 87.78 87.83 87.75 87.82 18.3K
15:55 87.82 87.92 87.82 87.91 13.5K
15:56 87.90 87.97 87.87 87.97 24.5K
15:57 87.97 88.13 87.97 88.13 24.7K
15:58 88.13 88.15 88.07 88.07 29.7K
15:59 88.05 88.07 87.98 88.02 207.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available