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 87.45 88.69 87.45 88.14 152.6K
09:31 88.42 88.63 88.00 88.44 9.1K
09:32 88.84 89.35 88.57 89.25 27.4K
09:33 89.24 90.25 89.16 90.25 57.1K
09:34 90.27 90.39 90.06 90.23 63.7K
09:35 90.34 90.75 89.86 89.86 49.7K
09:36 89.86 89.99 89.76 89.85 20.7K
09:37 89.88 90.48 89.87 90.46 35.8K
09:38 90.37 90.41 90.09 90.19 12.6K
09:39 90.20 90.20 89.65 89.70 11.5K
09:40 89.56 89.75 89.56 89.64 6.6K
09:41 89.76 89.88 89.61 89.88 13.8K
09:42 89.99 90.00 89.58 89.58 11.9K
09:43 89.36 89.73 89.36 89.73 18.1K
09:44 89.78 89.78 89.35 89.35 10.5K
09:45 89.36 89.66 89.22 89.66 8.9K
09:46 89.51 89.61 89.13 89.13 6.8K
09:47 89.13 89.24 88.99 89.19 17.9K
09:48 89.09 89.17 89.03 89.03 5.5K
09:49 89.07 89.11 88.94 88.94 15.3K
09:50 88.91 89.12 88.91 89.12 26.1K
09:51 89.10 89.25 88.97 88.97 7.7K
09:52 88.92 88.92 88.63 88.85 9.2K
09:53 88.82 88.83 88.82 88.83 4.0K
09:54 88.69 88.87 88.64 88.64 5.4K
09:55 88.77 88.88 88.67 88.77 8.2K
09:56 88.82 88.89 88.82 88.87 2.9K
09:57 88.82 88.89 88.64 88.64 9.1K
09:58 88.64 88.73 88.61 88.69 6.3K
09:59 88.72 88.83 88.61 88.71 4.9K
10:00 88.71 88.71 88.59 88.64 6.1K
10:01 88.51 88.58 88.48 88.50 10.4K
10:02 88.51 88.51 88.30 88.44 9.6K
10:03 88.52 88.60 88.42 88.42 1.4K
10:04 88.42 88.42 88.29 88.35 4.0K
10:05 88.40 88.42 88.29 88.38 17.2K
10:06 88.44 88.44 88.22 88.22 8.1K
10:07 88.22 88.33 88.14 88.33 9.6K
10:08 88.35 88.39 88.27 88.30 3.9K
10:09 88.36 88.36 88.00 88.00 54.8K
10:10 88.12 88.24 88.12 88.14 4.1K
10:11 88.04 88.05 87.87 87.99 25.4K
10:12 87.98 88.05 87.93 87.93 14.2K
10:13 87.93 88.05 87.93 87.95 6.3K
10:14 87.95 88.11 87.95 88.04 8.6K
10:15 88.10 88.41 88.10 88.41 19.6K
10:16 88.41 88.78 88.38 88.78 11.9K
10:17 88.68 88.77 88.68 88.69 7.4K
10:18 88.69 88.76 88.61 88.76 12.2K
10:19 88.74 88.86 88.74 88.79 4.6K
10:20 88.77 88.77 88.76 88.76 11.7K
10:21 88.67 88.82 88.67 88.81 4.0K
10:22 88.81 88.84 88.80 88.84 4.4K
10:23 88.82 88.96 88.82 88.96 6.4K
10:24 88.97 89.00 88.94 88.96 75.2K
10:25 88.94 88.96 88.89 88.89 5.9K
10:26 88.90 88.90 88.81 88.82 14.2K
10:27 88.94 88.97 88.93 88.96 18.3K
10:28 88.93 89.01 88.93 88.98 13.3K
10:29 88.80 89.00 88.80 89.00 4.1K
10:30 88.90 89.05 88.90 89.03 5.2K
10:31 89.03 89.28 89.03 89.22 10.4K
10:32 89.32 89.32 89.22 89.22 8.1K
10:33 89.29 89.37 89.29 89.29 2.6K
10:34 89.29 89.53 89.29 89.53 11.2K
10:35 89.44 89.44 89.29 89.29 7.5K
10:36 89.33 89.33 89.09 89.20 7.2K
10:37 89.20 89.25 89.17 89.21 2.3K
10:38 89.21 89.26 89.21 89.26 4.4K
10:39 89.29 89.29 89.18 89.26 5.8K
10:40 89.19 89.25 89.19 89.25 5.2K
10:41 89.22 89.22 89.22 89.22 1.8K
10:42 89.23 89.36 89.23 89.35 7.7K
10:43 89.39 89.46 89.38 89.40 5.2K
10:44 89.50 89.50 89.34 89.45 12.0K
10:45 89.42 89.42 89.25 89.30 11.1K
10:46 89.25 89.41 89.25 89.38 18.5K
10:47 89.46 89.58 89.46 89.58 6.5K
10:48 89.53 89.65 89.53 89.63 11.0K
10:49 89.63 89.64 89.58 89.64 4.4K
10:50 89.62 89.65 89.61 89.63 6.4K
10:51 89.63 89.94 89.63 89.88 12.1K
10:52 89.86 89.99 89.63 89.63 12.0K
10:53 89.68 89.69 89.66 89.69 2.3K
10:54 89.63 89.85 89.63 89.85 5.5K
10:55 89.93 90.05 89.93 90.05 12.1K
10:56 90.16 90.17 90.08 90.15 6.9K
10:57 90.10 90.10 90.01 90.06 7.0K
10:58 90.06 90.06 89.89 89.89 7.1K
10:59 89.81 89.87 89.79 89.87 2.2K
11:00 89.80 89.90 89.80 89.90 5.3K
11:01 89.87 89.87 89.75 89.82 3.3K
11:02 89.80 90.03 89.76 89.85 19.7K
11:03 89.93 89.99 89.85 89.96 5.8K
11:04 90.06 90.08 90.03 90.04 5.5K
11:05 90.03 90.03 89.94 89.95 3.8K
11:06 89.95 89.99 89.95 89.99 10.9K
11:07 89.97 90.05 89.97 90.02 3.5K
11:08 90.10 90.17 90.09 90.17 4.8K
11:09 90.12 90.12 90.06 90.06 9.0K
11:10 90.03 90.03 89.86 89.86 6.0K
11:11 89.94 89.94 89.62 89.69 13.1K
11:12 89.61 89.69 89.52 89.69 2.6K
11:13 89.63 89.64 89.63 89.64 2.0K
11:14 89.72 89.76 89.70 89.76 2.6K
11:15 89.68 89.86 89.68 89.86 3.9K
11:16 89.76 89.86 89.76 89.76 3.4K
11:17 89.77 89.85 89.77 89.85 6.8K
11:18 89.89 89.97 89.87 89.97 4.3K
11:19 89.97 89.97 89.93 89.97 3.4K
11:20 89.98 89.99 89.95 89.99 7.4K
11:21 89.94 89.94 89.86 89.86 9.0K
11:22 89.84 89.84 89.80 89.82 2.4K
11:23 89.88 89.88 89.88 89.88 0.3K
11:24 89.84 89.84 89.76 89.76 12.4K
11:25 89.83 89.83 89.82 89.82 2.5K
11:26 89.88 89.93 89.81 89.86 16.2K
11:27 89.83 89.83 89.66 89.75 12.1K
11:28 89.70 89.70 89.64 89.67 6.3K
11:29 89.68 89.68 89.59 89.59 3.0K
11:30 89.60 89.60 89.50 89.52 5.4K
11:31 89.58 89.65 89.58 89.65 5.2K
11:32 89.65 89.67 89.61 89.61 4.7K
11:33 89.61 89.61 89.54 89.54 1.8K
11:34 89.68 89.70 89.63 89.63 3.6K
11:35 89.63 89.71 89.62 89.71 4.3K
11:36 89.75 89.75 89.62 89.65 7.3K
11:37 89.62 89.62 89.62 89.62 1.2K
11:38 89.68 89.68 89.68 89.68 1.4K
11:39 89.68 89.70 89.58 89.70 7.2K
11:40 89.62 89.72 89.62 89.69 5.1K
11:41 89.72 89.92 89.63 89.92 6.3K
11:42 89.83 89.83 89.83 89.83 0.2K
11:43 89.90 89.93 89.82 89.93 9.9K
11:44 89.95 89.95 89.91 89.91 2.1K
11:45 89.92 89.95 89.88 89.95 0.9K
11:46 89.96 89.96 89.88 89.93 1.6K
11:47 89.97 89.97 89.97 89.97 0.9K
11:48 89.95 89.96 89.89 89.89 4.1K
11:49 89.91 89.95 89.90 89.95 5.1K
11:50 89.95 89.98 89.95 89.98 1.0K
11:51 89.92 89.95 89.92 89.94 4.2K
11:52 89.91 89.91 89.91 89.91 2.0K
11:53 89.91 89.91 89.86 89.88 2.1K
11:54 89.87 89.87 89.85 89.85 0.7K
11:55 89.85 89.86 89.84 89.86 1.5K
11:56 89.85 90.00 89.85 90.00 6.4K
11:57 89.96 89.97 89.77 89.77 9.6K
11:58 89.81 89.89 89.76 89.89 2.9K
11:59 89.90 89.90 89.84 89.89 1.7K
12:00 89.87 89.95 89.87 89.95 0.6K
12:01 89.94 90.10 89.94 90.10 6.5K
12:02 90.08 90.17 90.08 90.17 4.6K
12:03 90.14 90.14 90.06 90.09 1.5K
12:04 90.15 90.15 90.15 90.15 1.5K
12:05 90.05 90.09 90.05 90.09 1.5K
12:06 90.10 90.10 90.00 90.00 3.6K
12:07 90.07 90.07 89.99 90.03 5.2K
12:08 90.02 90.02 90.02 90.02 0.3K
12:09 90.02 90.02 90.02 90.02 8.5K
12:10 90.07 90.07 89.94 90.00 3.3K
12:11 89.95 89.99 89.92 89.96 2.4K
12:12 89.96 90.09 89.96 90.09 4.9K
12:13 90.06 90.10 90.06 90.09 7.5K
12:14 90.13 90.20 90.09 90.20 3.1K
12:15 90.16 90.16 90.16 90.16 1.8K
12:16 90.16 90.22 90.09 90.14 4.3K
12:17 90.06 90.06 90.06 90.06 2.5K
12:18 90.10 90.12 90.08 90.12 3.1K
12:19 90.12 90.20 90.12 90.20 7.3K
12:20 90.15 90.18 90.12 90.12 4.9K
12:21 90.10 90.11 90.05 90.09 5.3K
12:22 90.09 90.10 90.08 90.08 4.7K
12:23 90.11 90.21 90.11 90.15 7.6K
12:24 90.24 90.34 90.24 90.34 7.9K
12:25 90.35 90.35 90.31 90.32 3.3K
12:26 90.27 90.28 90.22 90.22 4.2K
12:27 90.18 90.18 90.08 90.08 6.3K
12:28 90.09 90.10 90.09 90.10 3.2K
12:29 90.08 90.10 90.02 90.05 3.3K
12:30 90.05 90.07 90.05 90.05 1.8K
12:31 90.05 90.17 90.05 90.17 4.9K
12:32 90.13 90.18 90.07 90.18 2.1K
12:33 90.19 90.19 90.13 90.13 2.0K
12:34 90.13 90.34 90.13 90.31 18.8K
12:35 90.31 90.34 90.28 90.28 3.3K
12:36 90.27 90.29 90.22 90.22 4.9K
12:37 90.17 90.19 90.17 90.19 1.6K
12:38 90.18 90.26 90.18 90.26 3.3K
12:39 90.30 90.30 90.23 90.24 3.0K
12:40 90.17 90.31 90.17 90.28 5.6K
12:41 90.30 90.34 90.28 90.34 6.9K
12:42 90.35 90.44 90.34 90.40 7.4K
12:43 90.44 90.51 90.44 90.46 25.5K
12:44 90.45 90.53 90.45 90.53 1.5K
12:45 90.48 90.55 90.47 90.50 2.8K
12:46 90.59 90.63 90.57 90.63 13.9K
12:47 90.61 90.65 90.55 90.55 16.5K
12:48 90.55 90.57 90.53 90.57 2.4K
12:49 90.58 90.58 90.55 90.58 3.8K
12:50 90.51 90.57 90.51 90.53 2.0K
12:51 90.62 90.62 90.56 90.56 4.9K
12:52 90.56 90.56 90.50 90.56 11.6K
12:53 90.55 90.59 90.54 90.55 2.2K
12:54 90.53 90.59 90.53 90.53 5.3K
12:55 90.51 90.55 90.43 90.43 5.2K
12:56 90.44 90.46 90.35 90.35 26.5K
12:57 90.38 90.39 90.38 90.39 7.4K
12:58 90.30 90.30 90.20 90.27 6.9K
12:59 90.28 90.33 90.28 90.33 1.6K
13:00 90.30 90.36 90.30 90.31 1.3K
13:01 90.35 90.36 90.27 90.33 4.0K
13:02 90.31 90.37 90.31 90.37 0.4K
13:03 90.37 90.37 90.33 90.33 2.0K
13:04 90.38 90.40 90.33 90.33 2.3K
13:05 90.39 90.40 90.37 90.40 2.0K
13:06 90.40 90.44 90.40 90.44 3.1K
13:07 90.43 90.43 90.32 90.32 6.4K
13:08 90.30 90.30 90.21 90.21 5.2K
13:09 90.18 90.22 90.17 90.17 4.5K
13:10 90.17 90.24 90.17 90.19 2.7K
13:11 90.19 90.24 90.16 90.24 1.0K
13:12 90.21 90.27 90.21 90.23 3.2K
13:13 90.23 90.27 90.23 90.27 2.6K
13:14 90.23 90.24 90.22 90.22 3.0K
13:15 90.14 90.20 90.14 90.19 10.3K
13:16 90.24 90.26 90.24 90.26 3.4K
13:17 90.26 90.31 90.26 90.31 1.7K
13:18 90.32 90.37 90.31 90.35 3.2K
13:19 90.40 90.40 90.35 90.36 1.1K
13:20 90.35 90.35 90.25 90.28 3.6K
13:21 90.23 90.27 90.23 90.27 1.9K
13:22 90.26 90.26 90.22 90.22 4.1K
13:23 90.27 90.32 90.27 90.32 4.4K
13:24 90.32 90.41 90.32 90.41 1.8K
13:25 90.40 90.40 90.32 90.32 1.2K
13:26 90.37 90.37 90.30 90.35 1.9K
13:27 90.35 90.38 90.34 90.38 2.0K
13:28 90.38 90.43 90.38 90.43 2.3K
13:29 90.48 90.48 90.42 90.42 1.5K
13:30 90.42 90.42 90.41 90.41 2.8K
13:31 90.42 90.42 90.42 90.42 1.1K
13:32 90.41 90.47 90.38 90.38 4.0K
13:33 90.41 90.57 90.38 90.57 28.5K
13:34 90.58 90.76 90.58 90.71 7.2K
13:35 90.79 90.79 90.74 90.75 2.5K
13:36 90.74 90.78 90.65 90.65 5.6K
13:37 90.67 90.71 90.67 90.67 2.3K
13:38 90.63 90.75 90.63 90.74 3.1K
13:39 90.75 90.75 90.58 90.58 7.4K
13:40 90.59 90.64 90.59 90.64 1.6K
13:41 90.59 90.63 90.59 90.63 2.5K
13:42 90.63 90.63 90.63 90.63 2.2K
13:43 90.63 90.65 90.58 90.60 1.6K
13:44 90.69 90.70 90.58 90.69 2.5K
13:45 90.64 90.70 90.59 90.70 3.4K
13:46 90.65 90.65 90.65 90.65 4.1K
13:47 90.66 90.67 90.61 90.61 2.4K
13:48 90.64 90.64 90.64 90.64 0.9K
13:49 90.65 90.70 90.65 90.70 4.5K
13:50 90.65 90.65 90.65 90.65 2.0K
13:51 90.65 90.65 90.64 90.64 2.0K
13:52 90.68 90.68 90.65 90.68 2.5K
13:53 90.69 90.69 90.66 90.68 4.3K
13:54 90.69 90.69 90.65 90.65 2.2K
13:55 90.65 90.65 90.57 90.57 6.5K
13:56 90.58 90.59 90.58 90.59 1.0K
13:57 90.63 90.74 90.58 90.74 5.5K
13:58 90.75 90.76 90.75 90.76 3.2K
13:59 90.79 90.79 90.79 90.79 1.7K
14:00 90.80 90.97 90.80 90.96 7.8K
14:01 91.06 91.06 91.02 91.02 22.9K
14:02 90.84 90.88 90.78 90.83 3.7K
14:03 90.90 90.95 90.90 90.95 4.1K
14:04 90.95 91.01 90.95 91.01 1.4K
14:05 90.86 91.07 90.86 91.00 8.2K
14:06 90.92 90.92 90.92 90.92 0.7K
14:07 90.95 90.97 90.95 90.97 1.9K
14:08 90.99 91.06 90.94 91.06 6.1K
14:09 90.99 91.09 90.99 91.09 9.2K
14:10 91.09 91.19 91.01 91.12 5.4K
14:11 91.06 91.22 91.06 91.15 7.8K
14:12 91.15 91.20 91.09 91.09 9.4K
14:13 91.15 91.16 91.15 91.16 1.1K
14:14 91.10 91.10 90.87 90.87 11.8K
14:15 90.93 90.93 90.90 90.90 2.7K
14:16 90.83 90.89 90.83 90.85 10.0K
14:17 90.81 90.88 90.78 90.88 7.0K
14:18 90.90 90.91 90.81 90.81 7.8K
14:19 90.79 90.82 90.75 90.82 5.5K
14:20 90.83 90.92 90.83 90.92 3.0K
14:21 90.84 90.84 90.70 90.70 5.6K
14:22 90.69 90.70 90.64 90.70 4.6K
14:23 90.70 90.74 90.70 90.74 0.7K
14:24 90.68 90.74 90.68 90.72 4.6K
14:25 90.74 90.74 90.72 90.73 6.5K
14:26 90.73 90.73 90.69 90.70 4.3K
14:27 90.82 90.87 90.82 90.83 22.9K
14:28 90.89 90.89 90.82 90.84 3.4K
14:29 90.85 90.91 90.85 90.91 3.4K
14:30 90.94 91.03 90.94 91.03 5.5K
14:31 91.10 91.15 91.10 91.13 7.0K
14:32 91.17 91.18 91.15 91.15 2.6K
14:33 91.13 91.13 91.03 91.03 13.6K
14:34 91.09 91.09 91.01 91.08 6.7K
14:35 91.03 91.12 91.03 91.07 1.0K
14:36 91.12 91.12 90.93 90.93 9.9K
14:37 90.96 90.96 90.60 90.60 12.2K
14:38 90.60 90.60 90.40 90.51 5.6K
14:39 90.52 90.69 90.51 90.69 7.8K
14:40 90.62 90.63 90.52 90.63 4.9K
14:41 90.55 90.63 90.47 90.52 7.9K
14:42 90.55 90.59 90.48 90.53 5.1K
14:43 90.53 90.70 90.50 90.70 6.1K
14:44 90.74 90.81 90.64 90.64 6.2K
14:45 90.83 90.90 90.69 90.84 3.6K
14:46 90.95 90.98 90.73 90.73 3.4K
14:47 90.70 90.74 90.70 90.74 2.4K
14:48 90.74 90.74 90.48 90.48 10.5K
14:49 90.41 90.48 90.41 90.46 5.4K
14:50 90.30 90.30 90.14 90.14 7.2K
14:51 90.11 90.27 90.11 90.18 5.2K
14:52 90.19 90.30 90.16 90.25 5.2K
14:53 90.23 90.25 90.00 90.00 6.2K
14:54 90.22 90.22 90.02 90.08 17.4K
14:55 89.99 90.05 89.85 89.85 10.8K
14:56 89.97 89.97 89.60 89.68 9.5K
14:57 89.65 89.67 89.50 89.67 81.0K
14:58 89.67 89.69 89.41 89.57 12.1K
14:59 89.55 89.56 89.37 89.37 4.4K
15:00 89.24 89.37 89.16 89.31 17.8K
15:01 89.39 89.49 89.16 89.49 7.6K
15:02 89.42 89.71 89.37 89.71 9.1K
15:03 89.70 89.80 89.70 89.70 3.3K
15:04 89.70 89.70 89.55 89.55 7.3K
15:05 89.63 89.63 89.51 89.51 3.8K
15:06 89.50 89.73 89.50 89.69 6.0K
15:07 89.75 89.84 89.73 89.84 3.2K
15:08 89.84 89.85 89.69 89.78 7.7K
15:09 89.88 89.88 89.74 89.86 2.8K
15:10 89.87 89.95 89.86 89.92 5.2K
15:11 89.90 90.02 89.88 89.96 7.0K
15:12 89.92 89.99 89.92 89.99 4.2K
15:13 89.99 90.13 89.93 90.13 6.4K
15:14 90.16 90.30 90.14 90.17 4.0K
15:15 90.10 90.11 90.06 90.06 5.9K
15:16 90.06 90.06 89.76 89.76 9.8K
15:17 89.74 89.84 89.65 89.84 5.7K
15:18 89.83 89.92 89.81 89.81 10.2K
15:19 89.81 89.86 89.80 89.81 3.2K
15:20 89.82 89.86 89.82 89.86 4.8K
15:21 89.94 90.03 89.87 89.90 6.2K
15:22 89.85 89.85 89.72 89.75 6.8K
15:23 89.72 89.82 89.70 89.70 3.9K
15:24 89.82 89.83 89.71 89.78 7.0K
15:25 89.78 89.78 89.37 89.37 17.0K
15:26 89.43 89.53 89.25 89.34 9.2K
15:27 89.32 89.51 89.30 89.47 12.3K
15:28 89.43 89.49 89.41 89.46 9.9K
15:29 89.44 89.49 89.42 89.49 8.9K
15:30 89.47 89.57 89.44 89.53 9.1K
15:31 89.54 89.70 89.54 89.63 7.7K
15:32 89.63 89.65 89.56 89.59 8.8K
15:33 89.65 89.67 89.56 89.56 9.6K
15:34 89.59 89.63 89.54 89.62 7.5K
15:35 89.58 89.63 89.58 89.62 10.7K
15:36 89.62 89.70 89.62 89.69 9.4K
15:37 89.65 89.70 89.60 89.64 8.1K
15:38 89.64 89.67 89.59 89.64 9.0K
15:39 89.64 89.65 89.51 89.54 11.4K
15:40 89.52 89.52 89.42 89.46 10.3K
15:41 89.48 89.63 89.48 89.62 11.6K
15:42 89.70 89.75 89.57 89.57 14.9K
15:43 89.56 89.56 89.50 89.53 10.4K
15:44 89.53 89.62 89.52 89.58 9.2K
15:45 89.70 89.87 89.67 89.79 23.8K
15:46 89.85 90.00 89.85 89.95 7.6K
15:47 89.96 89.99 89.91 89.95 10.1K
15:48 90.00 90.05 89.99 90.02 12.4K
15:49 90.01 90.11 90.01 90.11 13.2K
15:50 90.05 90.28 90.02 90.25 14.3K
15:51 90.25 90.30 90.25 90.29 15.5K
15:52 90.28 90.28 90.12 90.15 15.0K
15:53 90.15 90.16 90.05 90.16 18.1K
15:54 90.16 90.28 90.10 90.22 47.2K
15:55 90.21 90.43 90.21 90.42 45.5K
15:56 90.42 90.53 90.42 90.53 28.8K
15:57 90.51 90.74 90.51 90.74 36.7K
15:58 90.73 90.76 90.31 90.31 91.7K
15:59 90.37 90.40 90.26 90.32 814.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available