CAVA Group

CAVA
🏛️ usa →
63.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.43 87.44 86.85 86.89 85.9K
09:31 87.02 87.24 86.91 87.24 7.7K
09:32 87.24 87.24 87.21 87.22 4.5K
09:33 87.21 87.21 87.04 87.20 3.7K
09:34 87.13 87.15 86.92 86.93 4.5K
09:35 86.96 87.02 86.90 86.95 25.6K
09:36 86.98 87.19 86.98 87.10 11.0K
09:37 87.18 87.32 87.05 87.05 9.6K
09:38 87.11 87.18 87.10 87.18 2.8K
09:39 87.19 87.19 87.08 87.08 2.8K
09:40 87.09 87.26 87.09 87.26 7.1K
09:41 87.24 87.30 86.83 86.83 18.3K
09:42 86.83 86.91 86.79 86.79 7.2K
09:43 86.81 86.94 86.79 86.94 7.1K
09:44 86.91 86.98 86.91 86.98 2.6K
09:45 86.98 87.29 86.95 87.29 7.6K
09:46 87.34 87.40 87.30 87.33 1.5K
09:47 87.33 87.35 87.30 87.35 1.5K
09:48 87.34 87.47 87.34 87.47 1.7K
09:49 87.41 87.64 87.41 87.60 17.9K
09:50 87.45 87.48 87.10 87.10 18.9K
09:51 87.10 87.36 87.04 87.36 2.6K
09:52 87.30 87.45 87.17 87.45 1.9K
09:53 87.30 87.41 87.14 87.14 11.9K
09:54 87.10 87.15 86.99 87.15 5.3K
09:55 87.12 87.12 86.99 87.00 12.9K
09:56 86.98 87.15 86.78 86.98 2.6K
09:57 87.00 87.01 87.00 87.01 1.0K
09:58 87.15 87.15 86.88 86.88 13.2K
09:59 86.88 86.88 86.74 86.78 12.0K
10:00 86.81 86.90 86.81 86.83 18.1K
10:01 86.83 87.03 86.83 86.97 9.1K
10:02 87.00 87.00 86.82 87.00 2.1K
10:03 86.92 86.94 86.40 86.40 31.7K
10:04 86.50 86.75 86.45 86.75 10.3K
10:05 86.82 86.82 86.70 86.73 11.2K
10:06 86.71 86.82 86.71 86.78 3.3K
10:07 86.78 86.99 86.74 86.99 7.1K
10:08 86.83 87.08 86.83 87.04 11.7K
10:09 86.71 87.01 86.71 87.00 17.0K
10:10 86.97 87.06 86.85 87.02 3.2K
10:11 86.98 87.17 86.98 87.17 5.3K
10:12 87.15 87.30 87.15 87.30 3.5K
10:13 87.23 87.53 87.23 87.45 10.7K
10:14 87.50 87.50 87.24 87.24 8.9K
10:15 87.31 87.38 87.31 87.38 2.0K
10:16 87.32 87.39 87.20 87.39 4.1K
10:17 87.26 87.26 87.25 87.25 2.7K
10:18 87.32 87.32 87.25 87.25 3.6K
10:19 87.28 87.28 87.18 87.22 0.7K
10:20 87.22 87.22 87.00 87.00 4.3K
10:21 87.06 87.06 86.83 87.06 2.5K
10:22 86.95 87.06 86.95 87.06 1.1K
10:23 87.06 87.14 87.01 87.14 3.1K
10:24 87.15 87.22 87.08 87.13 2.9K
10:25 87.13 87.23 87.13 87.21 1.5K
10:26 87.13 87.16 87.11 87.11 2.3K
10:27 87.10 87.25 87.10 87.22 3.4K
10:28 87.13 87.21 87.02 87.21 4.8K
10:29 87.13 87.24 87.13 87.17 3.6K
10:30 87.25 87.25 87.14 87.14 13.5K
10:31 86.98 87.05 86.96 87.05 11.1K
10:32 87.07 87.17 87.07 87.17 1.7K
10:33 87.09 87.19 86.97 87.11 1.3K
10:34 87.16 87.16 86.94 86.99 1.8K
10:35 86.99 87.00 86.92 87.00 1.8K
10:36 87.02 87.13 87.00 87.03 5.5K
10:37 87.07 87.07 86.98 86.98 2.5K
10:38 87.07 87.07 87.07 87.07 1.3K
10:39 87.02 87.05 87.02 87.05 4.1K
10:40 87.02 87.15 87.02 87.15 0.9K
10:41 87.09 87.09 87.09 87.09 0.8K
10:42 87.12 87.12 87.05 87.05 2.5K
10:43 87.02 87.02 86.82 86.82 2.4K
10:44 86.94 86.94 86.81 86.88 2.2K
10:45 86.88 86.88 86.66 86.70 6.9K
10:46 86.71 86.78 86.69 86.69 4.4K
10:47 86.82 86.85 86.75 86.83 5.1K
10:48 86.83 86.85 86.73 86.85 2.0K
10:49 86.86 86.86 86.79 86.86 0.9K
10:50 86.76 86.81 86.76 86.81 0.9K
10:51 86.86 86.86 86.72 86.72 3.5K
10:52 86.73 86.74 86.67 86.67 2.1K
10:53 86.56 86.61 86.41 86.44 15.9K
10:54 86.41 86.59 86.41 86.59 8.2K
10:55 86.62 86.62 86.33 86.43 8.8K
10:56 86.47 86.55 86.47 86.55 4.7K
10:57 86.69 86.69 86.42 86.53 3.0K
10:58 86.51 86.63 86.51 86.57 4.4K
10:59 86.67 86.67 86.56 86.56 1.1K
11:00 86.52 86.64 86.52 86.57 2.0K
11:01 86.60 86.71 86.59 86.64 5.9K
11:02 86.63 86.71 86.56 86.66 4.9K
11:03 86.61 86.67 86.59 86.61 1.9K
11:04 86.61 86.67 86.55 86.67 3.2K
11:05 86.61 86.61 86.20 86.20 5.7K
11:06 86.21 86.28 86.18 86.28 2.4K
11:07 86.19 86.28 86.19 86.24 8.0K
11:08 86.24 86.34 86.24 86.29 6.7K
11:09 86.33 86.33 86.25 86.30 2.3K
11:10 86.29 86.35 86.27 86.33 5.6K
11:11 86.33 86.34 86.30 86.34 2.3K
11:12 86.34 86.34 86.25 86.25 3.3K
11:13 86.32 86.32 86.10 86.10 4.2K
11:14 86.20 86.20 85.91 86.00 64.2K
11:15 85.97 85.98 85.79 85.86 7.6K
11:16 85.84 85.86 85.68 85.68 9.7K
11:17 85.68 85.68 85.52 85.67 6.2K
11:18 85.60 85.70 85.52 85.62 13.8K
11:19 85.62 85.70 85.60 85.60 2.9K
11:20 85.63 85.63 85.39 85.39 11.7K
11:21 85.41 85.42 85.22 85.22 8.4K
11:22 85.39 85.39 85.30 85.30 2.1K
11:23 85.30 85.30 85.13 85.26 14.2K
11:24 85.23 85.25 85.19 85.19 2.8K
11:25 85.17 85.17 84.81 84.92 46.1K
11:26 84.94 84.98 84.94 84.94 13.1K
11:27 84.94 84.94 84.85 84.85 2.0K
11:28 84.77 84.94 84.60 84.66 15.2K
11:29 84.65 84.68 84.63 84.67 7.5K
11:30 84.67 84.81 84.67 84.74 7.3K
11:31 84.67 84.70 84.63 84.66 7.4K
11:32 84.66 84.89 84.66 84.89 5.7K
11:33 84.93 84.99 84.90 84.93 15.1K
11:34 84.93 84.99 84.86 84.86 7.9K
11:35 84.83 84.83 84.80 84.83 2.2K
11:36 84.85 84.87 84.66 84.85 6.0K
11:37 84.88 84.88 84.78 84.84 3.3K
11:38 84.87 84.92 84.80 84.80 4.3K
11:39 84.84 84.84 84.75 84.75 8.5K
11:40 84.70 84.89 84.70 84.78 5.4K
11:41 84.78 84.91 84.78 84.88 5.7K
11:42 84.84 84.91 84.76 84.76 10.2K
11:43 84.76 84.85 84.75 84.83 5.3K
11:44 84.88 84.99 84.88 84.89 5.6K
11:45 84.91 85.02 84.91 85.00 6.0K
11:46 85.02 85.12 85.00 85.04 2.6K
11:47 85.04 85.16 85.04 85.13 4.4K
11:48 85.13 85.18 85.12 85.13 4.3K
11:49 85.16 85.18 85.11 85.14 2.8K
11:50 85.17 85.24 85.12 85.20 7.8K
11:51 85.21 85.22 85.20 85.22 3.3K
11:52 85.22 85.37 85.22 85.37 7.0K
11:53 85.45 85.50 85.38 85.50 2.9K
11:54 85.48 85.51 85.47 85.47 4.2K
11:55 85.48 85.55 85.48 85.55 5.0K
11:56 85.65 85.65 85.28 85.28 9.4K
11:57 85.30 85.30 85.22 85.23 3.1K
11:58 85.29 85.29 85.15 85.15 6.6K
11:59 85.20 85.24 85.15 85.15 4.0K
12:00 85.17 85.24 85.15 85.16 3.1K
12:01 85.17 85.44 85.17 85.44 26.4K
12:02 85.48 85.68 85.25 85.68 38.1K
12:03 85.70 85.74 85.67 85.67 6.7K
12:04 85.69 85.76 85.63 85.76 4.2K
12:05 85.70 85.77 85.70 85.74 3.5K
12:06 85.77 85.77 85.73 85.73 0.6K
12:07 85.68 85.68 85.44 85.45 11.3K
12:08 85.44 85.50 85.42 85.43 2.2K
12:09 85.47 85.47 85.43 85.43 18.2K
12:10 85.47 85.47 85.42 85.42 1.2K
12:11 85.42 85.48 85.38 85.42 8.4K
12:12 85.42 85.42 85.39 85.39 1.4K
12:13 85.41 85.47 85.39 85.46 2.7K
12:14 85.43 85.48 85.43 85.48 1.1K
12:15 85.43 85.49 85.40 85.40 2.5K
12:16 85.51 85.61 85.37 85.50 8.0K
12:17 85.50 85.61 85.50 85.61 5.6K
12:18 85.67 85.73 85.55 85.55 3.3K
12:19 85.72 85.77 85.61 85.68 2.5K
12:20 85.80 85.80 85.80 85.80 0.8K
12:21 85.67 85.77 85.67 85.77 1.0K
12:22 85.67 85.83 85.67 85.83 3.2K
12:23 85.66 85.85 85.66 85.80 3.4K
12:24 85.76 85.76 85.74 85.74 2.8K
12:25 85.58 85.65 85.50 85.53 6.3K
12:26 85.54 85.66 85.54 85.66 3.3K
12:27 85.68 85.73 85.68 85.70 2.4K
12:28 85.73 85.73 85.61 85.71 1.5K
12:29 85.61 85.72 85.52 85.62 4.7K
12:30 85.77 85.95 85.77 85.95 3.3K
12:31 85.85 85.93 85.79 85.79 2.8K
12:32 85.87 85.87 85.87 85.87 1.9K
12:33 85.96 85.96 85.90 85.90 1.7K
12:34 85.90 85.90 85.79 85.79 9.2K
12:35 85.85 85.88 85.82 85.88 3.6K
12:36 85.84 85.84 85.81 85.81 4.5K
12:37 85.88 85.95 85.78 85.78 8.2K
12:38 85.89 85.98 85.81 85.81 3.3K
12:39 85.90 85.93 85.90 85.90 7.2K
12:40 85.95 85.97 85.94 85.94 6.5K
12:41 85.96 86.19 85.96 86.19 124.3K
12:42 86.19 86.20 86.10 86.13 10.7K
12:43 86.13 86.17 85.95 85.95 14.9K
12:44 85.81 85.94 85.81 85.94 3.8K
12:45 85.92 85.99 85.92 85.99 1.9K
12:46 85.97 86.02 85.96 86.00 4.0K
12:47 86.06 86.11 86.06 86.11 0.9K
12:48 86.17 86.17 86.05 86.17 1.5K
12:49 86.14 86.14 85.97 86.08 9.4K
12:50 86.08 86.22 86.08 86.22 3.3K
12:51 86.26 86.26 86.15 86.15 1.2K
12:52 86.14 86.22 86.14 86.21 2.9K
12:53 86.27 86.27 86.20 86.20 1.8K
12:54 86.25 86.26 86.25 86.26 4.8K
12:55 86.31 86.33 86.31 86.32 11.6K
12:56 86.35 86.35 86.22 86.28 7.6K
12:57 86.28 86.29 86.27 86.27 1.8K
12:58 86.27 86.27 86.20 86.20 2.5K
12:59 86.34 86.34 86.22 86.29 2.8K
13:00 86.35 86.42 86.35 86.41 7.3K
13:01 86.46 86.47 86.43 86.44 3.9K
13:02 86.38 86.38 86.33 86.33 3.1K
13:03 86.34 86.34 86.32 86.32 0.8K
13:04 86.40 86.40 86.31 86.31 2.7K
13:05 86.35 86.35 86.32 86.32 3.1K
13:06 86.32 86.38 86.32 86.38 2.7K
13:07 86.33 86.38 86.33 86.33 1.2K
13:08 86.34 86.56 86.34 86.56 4.0K
13:09 86.54 86.54 86.42 86.42 2.3K
13:10 86.39 86.43 86.39 86.43 2.6K
13:11 86.39 86.48 86.39 86.48 12.3K
13:12 86.48 86.48 86.48 86.48 1.4K
13:13 86.39 86.39 86.37 86.37 0.9K
13:14 86.35 86.40 86.34 86.37 2.8K
13:15 86.41 86.47 86.38 86.47 3.4K
13:16 86.54 86.57 86.54 86.57 2.3K
13:17 86.51 86.51 86.51 86.51 0.7K
13:18 86.53 86.57 86.49 86.55 2.3K
13:19 86.49 86.54 86.49 86.54 1.2K
13:20 86.49 86.51 86.45 86.46 2.9K
13:21 86.41 86.41 86.40 86.40 1.3K
13:22 86.43 86.44 86.43 86.44 2.4K
13:23 86.43 86.44 86.43 86.44 1.0K
13:24 86.44 86.44 86.43 86.43 1.8K
13:25 86.51 86.53 86.48 86.53 3.0K
13:26 86.54 86.54 86.51 86.51 4.3K
13:27 86.54 86.57 86.54 86.57 1.2K
13:28 86.51 86.59 86.51 86.51 4.1K
13:29 86.48 86.51 86.40 86.40 1.9K
13:30 86.41 86.48 86.41 86.42 2.3K
13:31 86.42 86.49 86.42 86.43 1.5K
13:32 86.50 86.50 86.49 86.49 2.4K
13:35 86.44 86.49 86.36 86.49 1.7K
13:36 86.39 86.39 86.35 86.35 1.4K
13:37 86.40 86.40 86.19 86.19 4.2K
13:38 86.17 86.17 86.00 86.13 8.7K
13:40 86.14 86.18 86.14 86.15 5.6K
13:41 86.23 86.23 86.17 86.17 6.2K
13:42 86.12 86.12 86.12 86.12 0.2K
13:43 86.16 86.17 86.16 86.17 1.2K
13:44 86.17 86.17 86.16 86.17 0.8K
13:45 86.20 86.20 86.17 86.17 8.6K
13:46 86.18 86.18 86.18 86.18 0.6K
13:47 86.13 86.23 86.13 86.18 3.5K
13:48 86.18 86.21 86.16 86.16 2.3K
13:49 86.13 86.13 86.10 86.11 3.3K
13:50 86.16 86.16 86.10 86.10 1.3K
13:51 86.14 86.18 86.14 86.18 1.8K
13:52 86.15 86.15 86.15 86.15 0.6K
13:53 86.15 86.15 86.15 86.15 1.1K
13:54 86.15 86.19 86.15 86.17 1.9K
13:55 86.18 86.32 86.18 86.32 2.6K
13:56 86.39 86.39 86.31 86.33 3.9K
13:57 86.28 86.35 86.28 86.34 0.7K
13:58 86.33 86.33 86.33 86.33 1.1K
13:59 86.38 86.40 86.35 86.38 7.6K
14:00 86.38 86.45 86.35 86.45 4.5K
14:01 86.45 86.55 86.45 86.55 3.5K
14:02 86.59 86.59 86.56 86.56 0.6K
14:03 86.50 86.59 86.50 86.59 3.5K
14:04 86.54 86.59 86.54 86.59 1.7K
14:05 86.58 86.60 86.56 86.56 0.8K
14:06 86.55 86.60 86.50 86.56 19.6K
14:07 86.56 86.56 86.49 86.53 3.2K
14:08 86.48 86.48 86.39 86.39 6.9K
14:09 86.34 86.38 86.34 86.34 3.4K
14:10 86.32 86.33 86.30 86.33 0.9K
14:11 86.35 86.44 86.32 86.43 3.0K
14:12 86.44 86.44 86.40 86.41 1.1K
14:13 86.38 86.43 86.38 86.43 1.6K
14:14 86.42 86.42 86.42 86.42 0.8K
14:15 86.43 86.43 86.39 86.39 2.0K
14:16 86.38 86.42 86.38 86.42 1.3K
14:17 86.42 86.42 86.40 86.40 1.8K
14:18 86.39 86.46 86.39 86.46 2.3K
14:19 86.52 86.52 86.50 86.52 1.4K
14:20 86.50 86.54 86.45 86.45 2.4K
14:21 86.43 86.43 86.36 86.40 1.1K
14:22 86.44 86.53 86.44 86.48 4.6K
14:23 86.47 86.47 86.47 86.47 0.9K
14:24 86.42 86.46 86.42 86.46 1.6K
14:25 86.44 86.47 86.40 86.47 7.0K
14:26 86.47 86.47 86.47 86.47 0.9K
14:27 86.47 86.48 86.44 86.48 3.5K
14:28 86.50 86.51 86.49 86.49 4.4K
14:29 86.53 86.60 86.53 86.60 0.8K
14:30 86.61 86.64 86.58 86.58 5.3K
14:31 86.63 86.63 86.63 86.63 1.2K
14:32 86.62 86.64 86.57 86.57 2.7K
14:33 86.62 86.62 86.58 86.60 7.8K
14:34 86.57 86.63 86.55 86.55 4.7K
14:35 86.55 86.55 86.49 86.49 4.7K
14:36 86.50 86.54 86.50 86.51 2.4K
14:37 86.57 86.57 86.52 86.52 2.4K
14:38 86.55 86.66 86.55 86.63 1.9K
14:39 86.63 86.63 86.58 86.58 2.0K
14:40 86.53 86.60 86.53 86.56 1.6K
14:41 86.60 86.60 86.56 86.56 1.4K
14:42 86.56 86.56 86.56 86.56 0.3K
14:43 86.59 86.73 86.56 86.67 5.9K
14:44 86.80 86.80 86.75 86.76 1.9K
14:45 86.76 86.77 86.76 86.76 3.3K
14:46 86.77 86.80 86.75 86.77 2.3K
14:47 86.81 86.81 86.77 86.81 2.7K
14:48 86.78 86.84 86.78 86.84 1.3K
14:49 86.80 86.82 86.78 86.82 3.1K
14:50 86.89 86.91 86.86 86.90 7.8K
14:51 86.88 86.88 86.82 86.84 3.2K
14:52 86.84 86.84 86.81 86.82 3.5K
14:53 86.79 86.84 86.79 86.84 3.4K
14:54 86.84 86.86 86.81 86.86 2.9K
14:55 86.90 86.90 86.78 86.78 4.4K
14:56 86.80 86.80 86.80 86.80 0.9K
14:57 86.83 86.83 86.79 86.79 0.5K
14:58 86.83 86.83 86.79 86.80 3.8K
14:59 86.81 86.92 86.81 86.89 3.2K
15:00 86.89 86.89 86.88 86.89 2.7K
15:01 86.91 86.92 86.91 86.92 1.2K
15:02 86.94 86.94 86.89 86.92 4.4K
15:03 86.93 86.95 86.91 86.91 3.9K
15:04 86.91 86.92 86.86 86.86 5.6K
15:05 86.90 86.96 86.90 86.93 2.8K
15:06 86.94 86.97 86.88 86.88 5.7K
15:07 86.88 86.89 86.88 86.89 0.6K
15:08 86.85 86.88 86.85 86.86 3.4K
15:09 86.88 86.88 86.86 86.88 3.5K
15:10 86.84 86.86 86.84 86.86 2.3K
15:11 86.86 86.86 86.81 86.82 3.4K
15:12 86.82 86.82 86.77 86.79 5.3K
15:13 86.77 86.78 86.77 86.78 2.4K
15:14 86.76 86.79 86.76 86.79 3.0K
15:15 86.72 86.72 86.68 86.68 3.7K
15:16 86.66 86.69 86.66 86.66 5.2K
15:17 86.65 86.65 86.55 86.55 5.1K
15:18 86.58 86.58 86.57 86.57 2.1K
15:19 86.62 86.62 86.61 86.61 1.7K
15:20 86.61 86.63 86.59 86.61 2.4K
15:21 86.63 86.63 86.63 86.63 2.2K
15:22 86.61 86.65 86.60 86.63 6.3K
15:23 86.63 86.71 86.63 86.71 3.9K
15:24 86.66 86.81 86.66 86.81 12.2K
15:25 86.77 86.82 86.72 86.82 9.0K
15:26 86.80 86.83 86.78 86.81 3.8K
15:27 86.74 86.78 86.69 86.69 4.1K
15:28 86.70 86.74 86.68 86.71 3.7K
15:29 86.72 86.72 86.66 86.68 7.2K
15:30 86.71 86.71 86.66 86.67 2.7K
15:31 86.67 86.67 86.67 86.67 1.3K
15:32 86.69 86.76 86.69 86.71 11.9K
15:33 86.70 86.74 86.70 86.71 20.4K
15:34 86.69 86.69 86.67 86.68 5.0K
15:35 86.68 86.68 86.59 86.64 6.7K
15:36 86.62 86.62 86.58 86.58 3.0K
15:37 86.55 86.55 86.47 86.47 3.1K
15:38 86.51 86.51 86.39 86.40 5.7K
15:39 86.41 86.41 86.26 86.32 7.3K
15:40 86.31 86.31 86.26 86.31 5.7K
15:41 86.32 86.38 86.32 86.38 13.3K
15:42 86.42 86.42 86.32 86.32 8.6K
15:43 86.32 86.32 86.24 86.24 6.4K
15:44 86.27 86.30 86.27 86.30 5.0K
15:45 86.30 86.30 86.27 86.27 4.2K
15:46 86.28 86.33 86.19 86.19 12.8K
15:47 86.23 86.24 86.20 86.24 6.6K
15:48 86.24 86.24 86.16 86.16 11.8K
15:49 86.16 86.30 86.16 86.30 10.9K
15:50 86.26 86.26 86.15 86.19 12.3K
15:51 86.18 86.18 86.18 86.18 5.4K
15:52 86.15 86.17 86.14 86.14 12.4K
15:53 86.15 86.25 86.15 86.21 11.3K
15:54 86.22 86.26 86.17 86.24 14.4K
15:55 86.25 86.25 85.86 85.86 32.2K
15:56 85.84 85.85 85.75 85.75 19.4K
15:57 85.78 85.83 85.75 85.75 33.3K
15:58 85.72 85.74 85.60 85.60 61.5K
15:59 85.60 85.64 85.56 85.56 669.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available