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 86.78 86.78 86.15 86.15 54.4K
09:31 86.23 86.25 86.09 86.25 6.2K
09:32 85.76 85.80 85.32 85.79 6.8K
09:33 85.25 85.45 85.10 85.10 2.6K
09:34 85.46 85.46 85.11 85.42 7.6K
09:35 85.39 85.51 85.39 85.51 4.6K
09:36 85.48 85.74 85.47 85.47 6.0K
09:37 85.45 85.45 85.24 85.43 1.7K
09:38 85.67 85.75 85.47 85.75 4.7K
09:39 85.45 85.64 85.45 85.53 3.3K
09:40 85.44 85.59 85.29 85.29 3.8K
09:41 85.36 85.56 85.18 85.56 3.0K
09:42 85.27 85.37 84.90 85.01 16.4K
09:43 84.90 85.02 84.90 84.93 6.7K
09:44 85.01 85.01 84.78 84.78 7.6K
09:45 84.79 85.01 84.65 85.00 11.2K
09:46 84.89 85.10 84.88 84.88 2.5K
09:47 85.00 85.09 84.68 84.75 3.5K
09:48 84.86 84.95 84.79 84.79 3.7K
09:49 84.60 84.70 84.46 84.46 17.8K
09:50 84.55 84.60 84.48 84.59 8.6K
09:51 84.60 84.68 84.48 84.58 3.5K
09:52 84.58 84.64 84.44 84.49 9.2K
09:53 84.24 84.37 84.20 84.35 10.5K
09:54 84.41 84.41 84.34 84.34 5.8K
09:55 84.36 84.36 84.13 84.13 7.6K
09:56 84.23 84.35 84.15 84.35 18.4K
09:57 84.33 84.34 84.31 84.31 2.8K
09:58 84.33 84.33 84.15 84.19 7.6K
09:59 84.05 84.30 84.03 84.19 15.9K
10:00 84.21 84.21 84.03 84.03 2.5K
10:01 84.10 84.10 83.70 83.70 12.2K
10:02 83.70 83.75 83.60 83.70 9.4K
10:03 83.61 83.81 83.50 83.81 21.1K
10:04 83.89 83.89 83.52 83.52 12.1K
10:05 83.52 83.92 83.52 83.55 7.6K
10:06 83.66 83.71 83.54 83.71 14.8K
10:07 83.71 84.00 83.71 83.74 24.4K
10:08 83.70 83.81 83.61 83.75 13.4K
10:09 83.87 84.08 83.71 84.08 11.6K
10:10 84.08 84.38 84.08 84.31 7.9K
10:11 84.49 84.50 84.26 84.38 8.2K
10:12 84.38 84.55 84.27 84.55 10.3K
10:13 84.43 84.51 84.43 84.43 3.1K
10:14 84.47 84.47 84.31 84.31 10.8K
10:15 84.45 84.52 84.40 84.49 7.1K
10:16 84.40 84.47 84.40 84.47 4.9K
10:17 84.47 84.57 84.41 84.51 15.3K
10:18 84.51 84.60 84.51 84.60 7.0K
10:19 84.61 84.61 84.61 84.61 2.8K
10:20 84.61 84.63 84.59 84.62 4.6K
10:21 84.62 84.62 84.50 84.51 6.0K
10:22 84.56 84.58 84.40 84.42 4.6K
10:23 84.50 84.56 84.46 84.46 5.3K
10:24 84.75 84.75 84.60 84.67 5.7K
10:25 84.55 84.67 84.50 84.50 7.2K
10:26 84.50 84.62 84.50 84.62 3.6K
10:27 84.55 84.72 84.53 84.53 1.6K
10:28 84.53 84.66 84.53 84.66 1.7K
10:29 84.62 84.69 84.60 84.69 9.2K
10:30 84.69 84.78 84.62 84.62 3.3K
10:31 84.76 84.76 84.51 84.51 3.3K
10:32 84.50 84.59 84.50 84.52 2.7K
10:33 84.52 84.82 84.52 84.53 21.8K
10:34 84.74 84.74 84.62 84.69 8.7K
10:35 84.72 84.74 84.51 84.53 2.3K
10:36 84.53 84.53 84.53 84.53 1.9K
10:37 84.40 84.62 84.40 84.45 3.2K
10:38 84.55 84.62 84.53 84.53 7.6K
10:39 84.53 84.53 84.33 84.33 4.1K
10:40 84.37 84.42 84.33 84.41 1.5K
10:41 84.41 84.41 84.32 84.41 6.5K
10:42 84.30 84.30 84.25 84.27 1.8K
10:43 84.27 84.35 84.20 84.26 3.4K
10:44 84.17 84.31 84.17 84.28 6.6K
10:45 84.38 84.49 84.38 84.49 3.5K
10:46 84.66 84.66 84.48 84.51 2.6K
10:47 84.51 84.60 84.46 84.60 3.5K
10:48 84.50 84.53 84.38 84.38 6.0K
10:49 84.35 84.37 84.35 84.37 1.7K
10:50 84.37 84.47 84.26 84.26 1.6K
10:51 84.33 84.33 84.21 84.26 2.9K
10:52 84.26 84.26 84.26 84.26 1.3K
10:53 84.26 84.37 84.26 84.34 3.7K
10:54 84.38 84.38 84.38 84.38 4.3K
10:56 84.38 84.41 84.38 84.40 1.8K
10:57 84.38 84.40 84.33 84.36 1.9K
10:58 84.38 84.39 84.32 84.34 5.7K
10:59 84.33 84.33 84.27 84.30 1.8K
11:00 84.20 84.28 84.20 84.28 2.5K
11:01 84.25 84.25 84.16 84.20 3.6K
11:02 84.19 84.28 84.19 84.28 3.6K
11:03 84.33 84.36 84.32 84.36 2.0K
11:04 84.34 84.34 84.26 84.26 3.8K
11:05 84.24 84.42 84.24 84.42 2.8K
11:06 84.39 84.46 84.29 84.29 2.3K
11:07 84.47 84.47 84.40 84.40 0.8K
11:08 84.40 84.47 84.40 84.47 3.5K
11:09 84.43 84.57 84.42 84.49 5.5K
11:10 84.45 84.46 84.40 84.46 5.8K
11:11 84.49 84.63 84.49 84.63 3.2K
11:12 84.66 84.66 84.56 84.56 4.7K
11:13 84.56 84.61 84.47 84.50 6.1K
11:14 84.46 84.46 84.46 84.46 1.3K
11:15 84.42 84.50 84.40 84.50 4.2K
11:16 84.60 84.60 84.44 84.44 2.3K
11:17 84.43 84.52 84.43 84.52 5.9K
11:18 84.48 84.51 84.48 84.51 1.9K
11:19 84.48 84.63 84.48 84.63 3.4K
11:20 84.74 84.80 84.66 84.66 7.0K
11:21 84.63 84.63 84.53 84.57 2.6K
11:22 84.49 84.49 84.49 84.49 0.6K
11:23 84.47 84.47 84.42 84.42 3.4K
11:24 84.42 84.42 84.36 84.37 3.6K
11:25 84.38 84.40 84.35 84.36 3.0K
11:26 84.38 84.41 84.32 84.37 3.6K
11:27 84.40 84.40 84.33 84.33 1.8K
11:28 84.42 84.43 84.39 84.39 2.6K
11:29 84.33 84.40 84.33 84.34 1.6K
11:30 84.37 84.41 84.35 84.41 3.0K
11:31 84.34 84.34 84.28 84.28 3.5K
11:32 84.33 84.41 84.33 84.39 2.5K
11:33 84.39 84.39 84.37 84.38 6.2K
11:34 84.32 84.34 84.30 84.32 3.2K
11:35 84.31 84.40 84.31 84.40 2.9K
11:36 84.37 84.43 84.35 84.43 3.4K
11:37 84.46 84.51 84.46 84.48 2.2K
11:38 84.57 84.66 84.57 84.66 1.3K
11:39 84.65 84.80 84.65 84.80 3.1K
11:40 84.79 84.79 84.75 84.75 1.6K
11:41 84.78 84.82 84.71 84.76 5.1K
11:42 84.74 84.79 84.73 84.79 2.3K
11:43 84.83 84.89 84.80 84.88 3.8K
11:44 84.88 84.89 84.88 84.89 3.8K
11:46 85.05 85.05 84.99 84.99 3.2K
11:47 84.94 84.99 84.93 84.93 2.7K
11:48 84.96 84.96 84.94 84.94 1.9K
11:49 84.94 84.94 84.89 84.89 1.8K
11:50 85.01 85.04 84.97 84.97 1.6K
11:51 84.96 85.03 84.96 85.02 2.0K
11:52 84.95 84.95 84.95 84.95 1.5K
11:53 85.02 85.02 84.98 84.98 2.5K
11:54 85.02 85.02 84.99 84.99 3.4K
11:55 85.20 85.20 85.17 85.17 1.5K
11:56 85.12 85.17 85.09 85.17 2.0K
11:57 85.18 85.18 85.17 85.17 1.3K
11:58 85.25 85.29 85.22 85.22 3.2K
11:59 85.22 85.22 85.22 85.22 0.9K
12:00 85.25 85.31 85.22 85.31 32.9K
12:01 85.28 85.31 85.28 85.31 1.2K
12:02 85.27 85.34 85.27 85.28 2.6K
12:03 85.24 85.29 85.24 85.29 18.2K
12:04 85.36 85.40 85.32 85.39 1.6K
12:05 85.40 85.41 85.39 85.39 5.5K
12:06 85.40 85.44 85.38 85.38 5.4K
12:07 85.34 85.34 85.29 85.29 1.0K
12:08 85.30 85.30 85.16 85.16 2.4K
12:09 85.16 85.22 85.09 85.16 2.2K
12:10 85.15 85.15 85.09 85.09 3.3K
12:11 85.03 85.07 84.99 85.07 4.4K
12:12 85.04 85.04 84.91 84.91 1.4K
12:13 84.91 84.91 84.87 84.91 3.4K
12:14 84.85 84.93 84.85 84.88 23.6K
12:15 84.84 84.95 84.84 84.95 2.3K
12:16 84.90 84.90 84.84 84.84 2.0K
12:17 84.86 84.98 84.84 84.98 3.4K
12:18 84.97 84.97 84.97 84.97 1.2K
12:19 84.95 84.98 84.95 84.98 2.9K
12:20 84.85 84.90 84.85 84.85 28.3K
12:21 84.84 84.84 84.78 84.78 2.5K
12:22 84.77 84.77 84.77 84.77 2.1K
12:23 84.85 84.85 84.74 84.78 20.8K
12:24 84.78 84.78 84.78 84.78 2.5K
12:25 84.79 84.87 84.79 84.87 2.2K
12:26 84.79 84.81 84.74 84.81 15.0K
12:27 84.89 84.89 84.71 84.82 1.6K
12:28 84.79 84.79 84.74 84.76 2.9K
12:29 84.77 84.77 84.70 84.73 3.2K
12:30 84.70 84.77 84.64 84.77 3.0K
12:31 84.71 84.71 84.66 84.66 1.2K
12:32 84.68 84.74 84.67 84.74 3.0K
12:33 84.69 84.75 84.69 84.75 2.5K
12:34 84.75 84.76 84.75 84.76 0.7K
12:35 84.81 84.81 84.75 84.75 1.7K
12:36 84.75 84.75 84.73 84.75 1.1K
12:37 84.80 84.80 84.70 84.75 2.9K
12:38 84.68 84.71 84.66 84.71 2.9K
12:39 84.77 84.77 84.75 84.75 4.6K
12:40 84.76 84.76 84.75 84.75 3.1K
12:41 84.72 84.72 84.72 84.72 0.5K
12:42 84.67 84.67 84.48 84.48 8.0K
12:43 84.55 84.55 84.50 84.54 1.5K
12:44 84.54 84.54 84.49 84.49 3.7K
12:45 84.52 84.64 84.52 84.64 5.4K
12:46 84.61 84.64 84.61 84.64 5.4K
12:47 84.61 84.61 84.60 84.60 2.9K
12:48 84.55 84.63 84.55 84.63 1.2K
12:49 84.55 84.56 84.55 84.56 2.0K
12:50 84.51 84.54 84.46 84.51 2.9K
12:51 84.51 84.51 84.49 84.49 1.1K
12:52 84.50 84.52 84.46 84.46 2.1K
12:53 84.53 84.59 84.46 84.46 6.9K
12:54 84.37 84.38 84.37 84.38 1.6K
12:55 84.30 84.30 84.29 84.29 2.9K
12:56 84.29 84.29 84.25 84.25 14.2K
12:57 84.19 84.19 84.17 84.17 1.8K
12:58 84.21 84.27 84.15 84.27 5.1K
12:59 84.21 84.21 84.15 84.15 1.5K
13:00 84.22 84.23 84.22 84.23 3.6K
13:01 84.13 84.18 84.13 84.13 1.4K
13:02 84.13 84.13 84.02 84.04 4.9K
13:03 83.99 84.00 83.94 83.96 9.1K
13:04 83.97 83.97 83.97 83.97 2.4K
13:05 83.90 83.94 83.89 83.89 2.9K
13:06 83.89 83.96 83.88 83.96 3.6K
13:07 84.08 84.08 83.96 83.96 4.5K
13:08 84.08 84.08 84.08 84.08 1.0K
13:09 84.15 84.28 84.15 84.22 4.7K
13:11 84.20 84.20 84.16 84.18 1.4K
13:12 84.18 84.19 84.18 84.19 0.6K
13:13 84.14 84.17 84.14 84.17 2.3K
13:14 84.16 84.17 84.16 84.17 2.2K
13:15 84.14 84.14 84.14 84.14 0.2K
13:16 84.12 84.15 84.08 84.13 2.8K
13:17 84.11 84.15 84.09 84.10 4.2K
13:18 84.10 84.10 84.00 84.07 6.5K
13:19 84.07 84.09 84.06 84.06 1.1K
13:20 84.06 84.10 84.00 84.10 3.9K
13:21 84.14 84.14 84.14 84.14 2.0K
13:22 84.18 84.23 84.12 84.22 3.2K
13:23 84.21 84.21 84.07 84.07 3.1K
13:24 84.08 84.08 84.08 84.08 2.5K
13:25 83.98 83.98 83.92 83.92 1.7K
13:26 83.96 83.98 83.91 83.91 2.2K
13:27 83.91 83.91 83.86 83.86 3.2K
13:28 83.86 83.86 83.86 83.86 0.3K
13:29 83.90 83.98 83.85 83.93 5.5K
13:30 83.89 84.10 83.89 84.10 2.4K
13:31 84.04 84.04 84.04 84.04 0.6K
13:32 83.96 84.04 83.96 84.03 1.8K
13:34 84.00 84.05 83.91 83.99 3.3K
13:35 83.99 83.99 83.96 83.96 1.0K
13:36 83.91 83.91 83.82 83.82 4.0K
13:37 83.77 83.79 83.76 83.79 5.9K
13:38 83.77 83.85 83.77 83.83 2.6K
13:39 83.90 83.90 83.85 83.85 1.1K
13:40 83.84 83.94 83.84 83.94 1.8K
13:41 83.91 83.91 83.91 83.91 1.2K
13:42 83.87 83.87 83.87 83.87 0.9K
13:43 83.84 83.90 83.84 83.90 1.7K
13:44 83.90 83.93 83.90 83.93 0.8K
13:45 83.90 83.96 83.90 83.96 1.4K
13:46 83.97 84.01 83.90 83.97 5.8K
13:47 83.99 83.99 83.87 83.91 5.8K
13:48 83.91 84.06 83.91 83.95 2.8K
13:49 84.04 84.11 84.04 84.11 2.1K
13:50 84.11 84.11 84.11 84.11 0.9K
13:51 84.15 84.15 84.15 84.15 0.7K
13:52 84.15 84.19 84.15 84.18 3.1K
13:53 84.18 84.18 84.07 84.10 2.8K
13:54 84.12 84.13 84.12 84.13 1.6K
13:55 84.06 84.06 84.02 84.02 2.6K
13:56 83.98 84.02 83.97 84.02 2.0K
13:57 84.04 84.05 84.02 84.02 1.8K
13:58 84.03 84.03 84.00 84.01 2.6K
13:59 84.01 84.02 84.01 84.02 0.5K
14:00 84.00 84.01 84.00 84.00 0.8K
14:01 84.04 84.04 83.97 83.98 3.8K
14:02 83.98 83.98 83.93 83.95 1.7K
14:03 83.95 83.97 83.93 83.97 3.4K
14:04 83.95 84.00 83.92 84.00 3.2K
14:05 83.97 83.97 83.95 83.95 2.7K
14:06 83.97 83.98 83.97 83.98 0.8K
14:07 83.96 83.97 83.92 83.92 3.7K
14:08 83.93 83.93 83.93 83.93 0.6K
14:09 83.93 83.93 83.70 83.70 18.0K
14:10 83.76 83.82 83.76 83.79 7.6K
14:11 83.73 83.80 83.73 83.78 2.6K
14:12 83.73 83.73 83.67 83.67 3.6K
14:13 83.72 83.72 83.61 83.61 2.4K
14:14 83.56 83.61 83.56 83.61 0.9K
14:15 83.61 83.65 83.61 83.65 14.5K
14:16 83.63 83.65 83.63 83.65 2.7K
14:17 83.60 83.65 83.60 83.65 1.4K
14:18 83.65 83.65 83.64 83.64 0.5K
14:19 83.71 83.73 83.65 83.70 5.6K
14:20 83.70 83.72 83.68 83.70 4.1K
14:21 83.73 83.73 83.65 83.65 1.6K
14:22 83.69 83.81 83.69 83.81 2.0K
14:23 83.81 83.88 83.81 83.85 2.3K
14:24 83.84 83.94 83.81 83.94 1.8K
14:25 83.98 83.98 83.85 83.97 1.1K
14:26 84.00 84.14 84.00 84.13 5.5K
14:27 84.14 84.19 84.14 84.19 2.4K
14:28 84.24 84.24 84.20 84.20 2.1K
14:29 84.20 84.20 84.16 84.20 2.2K
14:30 84.15 84.17 84.13 84.17 3.1K
14:31 84.22 84.22 84.16 84.16 2.3K
14:32 84.22 84.33 84.22 84.33 3.1K
14:33 84.31 84.31 84.30 84.31 3.3K
14:34 84.36 84.39 84.31 84.35 2.2K
14:35 84.36 84.39 84.36 84.37 3.5K
14:36 84.46 84.49 84.46 84.49 4.9K
14:37 84.48 84.50 84.42 84.50 3.0K
14:38 84.41 84.41 84.35 84.40 3.6K
14:39 84.44 84.44 84.44 84.44 0.9K
14:40 84.44 84.44 84.37 84.37 1.5K
14:41 84.35 84.40 84.35 84.40 2.6K
14:42 84.40 84.44 84.40 84.40 0.8K
14:43 84.40 84.51 84.40 84.51 4.6K
14:44 84.46 84.46 84.46 84.46 1.5K
14:45 84.41 84.45 84.41 84.45 1.4K
14:46 84.45 84.45 84.37 84.37 1.1K
14:47 84.44 84.51 84.39 84.42 3.1K
14:48 84.40 84.40 84.30 84.38 9.7K
14:49 84.25 84.34 84.25 84.30 3.3K
14:50 84.34 84.34 84.21 84.26 4.1K
14:51 84.20 84.20 84.12 84.12 6.8K
14:52 84.08 84.08 84.08 84.08 0.5K
14:53 84.09 84.09 84.00 84.05 4.7K
14:54 84.10 84.14 84.09 84.09 2.7K
14:55 84.21 84.25 84.21 84.25 1.2K
14:56 84.20 84.20 84.17 84.20 2.2K
14:57 84.20 84.20 84.18 84.18 0.5K
14:58 84.18 84.30 84.18 84.30 2.4K
14:59 84.34 84.35 84.28 84.35 2.1K
15:00 84.26 84.40 84.21 84.33 3.4K
15:01 84.35 84.35 84.27 84.33 2.2K
15:02 84.23 84.23 84.23 84.23 1.2K
15:03 84.31 84.31 84.30 84.30 2.5K
15:04 84.23 84.29 84.23 84.29 0.9K
15:05 84.37 84.37 84.37 84.37 1.9K
15:06 84.33 84.35 84.31 84.35 1.8K
15:07 84.35 84.42 84.35 84.42 5.6K
15:08 84.41 84.41 84.40 84.40 1.1K
15:09 84.45 84.45 84.39 84.42 2.4K
15:10 84.43 84.43 84.38 84.38 1.4K
15:11 84.35 84.37 84.30 84.33 14.9K
15:12 84.25 84.34 84.25 84.30 3.3K
15:13 84.30 84.32 84.26 84.32 1.4K
15:14 84.32 84.32 84.26 84.30 2.4K
15:15 84.38 84.38 84.38 84.38 0.9K
15:16 84.43 84.43 84.43 84.43 1.2K
15:17 84.38 84.42 84.38 84.40 1.8K
15:18 84.40 84.41 84.35 84.41 5.4K
15:19 84.41 84.46 84.37 84.46 6.2K
15:20 84.43 84.44 84.35 84.35 6.6K
15:21 84.28 84.28 84.22 84.22 3.2K
15:22 84.19 84.22 84.19 84.22 3.8K
15:23 84.27 84.33 84.27 84.33 2.8K
15:24 84.36 84.36 84.28 84.32 3.8K
15:25 84.27 84.28 84.25 84.26 2.8K
15:26 84.24 84.30 84.24 84.30 4.9K
15:27 84.29 84.35 84.29 84.35 4.9K
15:28 84.38 84.40 84.29 84.29 8.8K
15:30 84.20 84.31 84.12 84.31 13.6K
15:31 84.28 84.34 84.26 84.30 4.0K
15:32 84.25 84.30 84.25 84.26 2.1K
15:33 84.26 84.26 84.21 84.21 3.8K
15:34 84.25 84.29 84.25 84.28 10.3K
15:35 84.30 84.32 84.30 84.32 2.9K
15:36 84.29 84.29 84.18 84.24 7.3K
15:37 84.28 84.34 84.25 84.25 6.7K
15:38 84.18 84.20 84.13 84.20 3.8K
15:39 84.16 84.16 84.11 84.11 3.4K
15:40 84.13 84.13 84.09 84.09 2.4K
15:41 84.09 84.10 84.03 84.10 4.5K
15:42 84.08 84.10 84.06 84.08 3.7K
15:43 84.08 84.15 84.08 84.13 4.8K
15:44 84.13 84.16 84.13 84.13 3.3K
15:45 84.08 84.26 84.08 84.26 7.4K
15:46 84.28 84.39 84.26 84.39 11.7K
15:47 84.42 84.50 84.42 84.48 5.1K
15:48 84.56 84.66 84.56 84.56 10.1K
15:49 84.57 84.61 84.57 84.60 6.2K
15:50 84.54 84.57 84.47 84.48 14.3K
15:51 84.48 84.48 84.46 84.46 8.4K
15:52 84.40 84.41 84.36 84.37 7.0K
15:53 84.36 84.40 84.23 84.23 12.1K
15:54 84.23 84.35 84.23 84.35 11.2K
15:55 84.36 84.51 84.33 84.51 27.2K
15:56 84.53 84.59 84.52 84.59 18.3K
15:57 84.59 84.61 84.49 84.49 29.4K
15:58 84.53 84.54 84.47 84.47 34.8K
15:59 84.45 84.45 84.30 84.30 264.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available