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 84.84 84.89 84.72 84.81 56.3K
09:31 85.04 85.04 84.47 84.68 9.8K
09:32 84.79 84.79 84.38 84.45 6.8K
09:33 84.90 84.90 84.65 84.86 5.9K
09:34 84.86 84.86 84.68 84.68 3.4K
09:35 84.77 84.80 84.50 84.65 4.8K
09:36 84.59 84.66 84.59 84.66 3.8K
09:37 84.62 84.87 84.62 84.77 2.0K
09:38 84.87 84.91 84.79 84.79 4.4K
09:39 84.78 84.78 84.62 84.70 7.7K
09:40 84.62 84.73 84.62 84.62 2.5K
09:41 84.50 84.72 84.50 84.63 6.1K
09:42 84.56 84.65 84.48 84.64 1.3K
09:43 84.70 84.88 84.65 84.71 6.1K
09:44 84.64 84.64 84.30 84.33 6.1K
09:45 84.35 84.35 84.35 84.35 1.2K
09:46 84.36 84.39 84.30 84.30 7.4K
09:47 84.30 84.30 84.20 84.27 3.4K
09:48 84.35 84.35 84.13 84.28 6.8K
09:49 84.28 84.39 84.28 84.39 5.1K
09:50 84.31 84.41 84.31 84.40 1.5K
09:51 84.33 84.38 84.27 84.30 16.3K
09:52 84.51 84.51 84.38 84.38 8.5K
09:53 84.47 84.47 84.38 84.45 3.6K
09:54 84.49 84.55 84.42 84.55 16.3K
09:55 84.50 84.50 84.38 84.38 2.2K
09:56 84.49 84.55 84.42 84.55 1.5K
09:57 84.61 84.61 84.50 84.51 1.9K
09:58 84.54 84.63 84.54 84.63 2.8K
09:59 84.63 84.79 84.63 84.79 7.2K
10:00 85.00 85.15 84.99 85.15 7.5K
10:01 85.15 85.15 85.03 85.03 4.9K
10:02 85.08 85.17 84.99 85.15 17.4K
10:03 85.19 85.19 84.91 84.91 10.2K
10:04 84.81 84.93 84.81 84.93 2.3K
10:05 84.90 84.90 84.88 84.88 1.1K
10:06 84.97 85.05 84.97 84.97 3.7K
10:07 84.96 85.15 84.96 85.02 3.6K
10:08 84.94 85.00 84.94 85.00 2.0K
10:09 84.90 84.90 84.80 84.87 5.5K
10:10 84.80 84.89 84.78 84.82 2.2K
10:11 84.94 85.00 84.94 85.00 2.9K
10:12 85.03 85.10 85.00 85.08 3.2K
10:13 85.11 85.12 85.07 85.08 1.8K
10:14 85.00 85.12 85.00 85.08 6.1K
10:15 85.08 85.15 85.08 85.15 8.2K
10:16 85.15 85.15 85.04 85.05 3.9K
10:17 85.07 85.09 85.02 85.06 4.0K
10:18 85.09 85.09 85.07 85.09 1.5K
10:19 85.09 85.20 85.02 85.02 1.4K
10:20 85.07 85.21 85.07 85.21 3.7K
10:21 85.13 85.25 85.13 85.13 4.0K
10:22 85.21 85.32 85.14 85.23 12.3K
10:23 85.26 85.34 85.23 85.34 6.5K
10:24 85.29 85.29 85.23 85.27 7.5K
10:25 85.26 85.43 85.23 85.38 20.0K
10:26 85.45 85.58 85.41 85.58 8.3K
10:27 85.60 85.70 85.55 85.70 7.3K
10:28 85.68 85.69 85.59 85.67 5.2K
10:29 85.64 85.72 85.61 85.72 20.7K
10:30 85.57 85.60 85.56 85.57 16.6K
10:31 85.53 85.59 85.48 85.56 13.1K
10:33 85.71 85.71 85.64 85.65 2.9K
10:34 85.66 85.78 85.66 85.78 2.8K
10:35 85.71 85.81 85.71 85.81 4.9K
10:36 85.86 85.86 85.79 85.86 11.8K
10:37 85.83 85.83 85.79 85.79 3.6K
10:38 85.66 85.75 85.63 85.74 9.2K
10:39 85.78 85.85 85.78 85.81 3.3K
10:40 85.86 86.09 85.86 86.09 11.2K
10:41 86.09 86.16 86.03 86.03 9.0K
10:42 86.14 86.21 86.05 86.05 4.7K
10:43 86.12 86.20 86.05 86.05 5.1K
10:44 86.08 86.15 86.01 86.01 9.6K
10:45 86.00 86.04 85.96 86.00 65.3K
10:46 86.00 86.01 85.77 85.77 11.2K
10:47 85.78 85.99 85.78 85.99 4.4K
10:48 86.01 86.10 86.00 86.00 6.5K
10:49 86.02 86.07 86.01 86.01 2.0K
10:50 86.05 86.10 85.92 85.92 17.5K
10:51 85.92 85.92 85.81 85.89 5.4K
10:53 85.93 85.95 85.93 85.95 1.9K
10:54 85.99 86.04 85.99 85.99 2.5K
10:55 85.92 85.95 85.92 85.95 1.5K
10:56 85.91 86.04 85.91 85.95 3.4K
10:57 85.96 86.00 85.93 86.00 1.5K
10:58 86.02 86.05 85.99 86.01 6.5K
10:59 86.01 86.05 86.01 86.03 2.2K
11:00 86.06 86.12 86.05 86.07 6.2K
11:01 86.17 86.17 85.99 86.04 6.3K
11:02 86.08 86.08 86.08 86.08 1.4K
11:03 86.17 86.24 86.01 86.24 5.1K
11:05 86.23 86.23 86.23 86.23 1.2K
11:06 86.20 86.32 86.16 86.20 5.9K
11:07 86.22 86.26 86.20 86.26 1.7K
11:08 86.32 86.34 86.24 86.34 3.1K
11:09 86.41 86.41 86.41 86.41 0.7K
11:10 86.40 86.43 86.35 86.35 5.1K
11:11 86.35 86.44 86.35 86.43 1.6K
11:12 86.43 86.43 86.40 86.41 2.2K
11:13 86.43 86.46 86.39 86.46 4.3K
11:14 86.46 86.47 86.42 86.43 5.4K
11:15 86.43 86.47 86.35 86.35 4.7K
11:16 86.34 86.34 86.22 86.23 4.6K
11:17 86.21 86.25 86.15 86.18 30.0K
11:18 86.18 86.25 86.18 86.25 3.1K
11:19 86.22 86.42 86.19 86.40 4.5K
11:20 86.30 86.39 86.30 86.35 2.1K
11:21 86.37 86.39 86.26 86.26 2.0K
11:22 86.33 86.33 86.33 86.33 0.7K
11:23 86.34 86.40 86.34 86.40 6.8K
11:24 86.46 86.46 86.33 86.33 4.8K
11:25 86.27 86.27 86.27 86.27 0.5K
11:26 86.27 86.42 86.26 86.42 3.3K
11:27 86.46 86.46 86.46 86.46 1.0K
11:28 86.41 86.48 86.41 86.48 3.1K
11:29 86.43 86.50 86.35 86.39 5.7K
11:30 86.33 86.53 86.33 86.48 7.4K
11:31 86.43 86.49 86.41 86.44 2.5K
11:32 86.41 86.53 86.41 86.53 9.0K
11:33 86.48 86.52 86.48 86.52 1.8K
11:34 86.50 86.60 86.50 86.60 3.0K
11:35 86.45 86.45 86.40 86.40 4.3K
11:36 86.36 86.43 86.36 86.43 3.6K
11:38 86.41 86.46 86.37 86.37 1.7K
11:39 86.46 86.46 86.41 86.41 3.0K
11:40 86.42 86.50 86.42 86.50 1.5K
11:41 86.45 86.47 86.40 86.41 4.0K
11:42 86.43 86.43 86.37 86.37 4.7K
11:43 86.41 86.43 86.34 86.43 4.2K
11:44 86.46 86.46 86.36 86.42 2.0K
11:45 86.35 86.35 86.28 86.28 3.0K
11:46 86.36 86.39 86.26 86.26 3.1K
11:47 86.34 86.41 86.31 86.41 5.4K
11:48 86.37 86.44 86.37 86.44 3.0K
11:49 86.40 86.48 86.40 86.48 3.2K
11:50 86.51 86.59 86.50 86.59 3.9K
11:51 86.59 86.59 86.59 86.59 0.9K
11:52 86.59 86.67 86.59 86.67 2.2K
11:53 86.67 86.69 86.64 86.69 2.5K
11:54 86.69 86.74 86.69 86.70 2.8K
11:55 86.70 86.75 86.70 86.75 1.2K
11:56 86.69 86.69 86.68 86.68 1.2K
11:57 86.72 86.76 86.72 86.76 3.7K
11:58 86.77 86.88 86.76 86.86 6.0K
11:59 86.88 86.88 86.81 86.82 11.4K
12:00 86.84 86.84 86.75 86.76 7.2K
12:01 86.75 86.82 86.75 86.82 6.9K
12:02 86.82 86.82 86.81 86.81 0.7K
12:03 86.80 86.81 86.75 86.75 5.7K
12:04 86.75 86.81 86.73 86.74 4.6K
12:05 86.76 86.80 86.76 86.77 1.9K
12:06 86.76 86.79 86.76 86.79 0.8K
12:07 86.77 86.86 86.77 86.85 8.3K
12:08 86.88 86.88 86.84 86.84 1.1K
12:09 86.84 86.84 86.76 86.83 4.0K
12:10 86.83 86.83 86.81 86.81 2.0K
12:11 86.80 86.90 86.80 86.90 8.6K
12:12 86.84 86.84 86.84 86.84 1.5K
12:13 86.86 86.91 86.86 86.91 1.5K
12:14 86.87 86.87 86.80 86.86 4.3K
12:15 86.88 86.91 86.86 86.86 1.2K
12:16 86.87 86.96 86.87 86.96 3.0K
12:17 86.97 86.97 86.88 86.88 5.4K
12:18 86.84 86.85 86.83 86.85 0.9K
12:19 86.85 86.90 86.85 86.86 1.4K
12:20 86.86 86.90 86.86 86.86 2.1K
12:21 86.86 86.94 86.86 86.94 8.7K
12:22 86.96 86.97 86.87 86.97 2.1K
12:23 86.97 86.97 86.93 86.96 1.3K
12:24 86.91 86.96 86.91 86.91 1.7K
12:25 86.90 86.90 86.86 86.86 0.7K
12:26 86.90 86.90 86.78 86.78 5.9K
12:27 86.80 86.84 86.80 86.84 2.1K
12:28 86.83 86.87 86.82 86.82 1.0K
12:29 86.82 86.82 86.73 86.77 6.6K
12:30 86.90 86.90 86.90 86.90 1.5K
12:31 86.88 86.91 86.87 86.87 3.2K
12:32 86.89 86.90 86.89 86.90 1.9K
12:33 86.92 86.93 86.84 86.88 1.7K
12:34 86.88 86.94 86.84 86.93 1.7K
12:35 86.96 86.98 86.96 86.98 1.3K
12:36 86.96 86.99 86.91 86.91 3.6K
12:37 87.00 87.00 86.93 86.99 1.6K
12:38 86.95 86.95 86.87 86.87 0.7K
12:39 86.90 86.95 86.86 86.91 4.3K
12:40 86.91 86.92 86.91 86.92 0.9K
12:41 86.92 86.99 86.86 86.86 3.3K
12:42 86.97 86.98 86.90 86.93 7.6K
12:43 86.92 86.92 86.82 86.83 12.4K
12:44 86.77 86.89 86.77 86.83 4.3K
12:45 86.89 86.91 86.89 86.91 2.4K
12:46 86.91 86.91 86.85 86.90 0.9K
12:47 86.92 86.92 86.84 86.88 2.6K
12:48 86.92 86.92 86.84 86.86 4.4K
12:49 86.89 86.89 86.83 86.84 0.9K
12:50 86.79 86.87 86.79 86.79 1.9K
12:51 86.85 86.88 86.85 86.85 1.3K
12:52 86.89 86.90 86.87 86.90 1.1K
12:53 86.88 86.94 86.88 86.89 3.9K
12:54 86.95 86.96 86.95 86.96 1.7K
12:55 86.93 86.98 86.93 86.98 1.6K
12:56 86.95 86.95 86.91 86.95 1.9K
12:57 86.91 86.91 86.73 86.73 4.9K
12:58 86.74 86.74 86.68 86.68 2.3K
12:59 86.77 86.79 86.73 86.73 7.3K
13:00 86.73 86.88 86.73 86.85 7.3K
13:01 86.92 86.92 86.90 86.91 2.0K
13:02 86.82 86.90 86.82 86.90 0.3K
13:03 86.89 86.94 86.89 86.94 2.9K
13:04 86.94 86.97 86.94 86.97 1.1K
13:05 86.95 86.96 86.90 86.93 2.4K
13:06 86.97 87.04 86.97 87.04 17.5K
13:07 87.00 87.01 86.99 87.01 3.6K
13:08 86.99 86.99 86.99 86.99 1.7K
13:09 87.07 87.10 87.07 87.10 2.0K
13:10 87.12 87.12 87.12 87.12 1.5K
13:11 87.10 87.30 87.10 87.30 7.7K
13:12 87.25 87.25 87.25 87.25 0.5K
13:13 87.25 87.27 87.18 87.18 5.5K
13:14 87.18 87.23 87.18 87.23 5.7K
13:15 87.23 87.23 87.20 87.20 4.2K
13:16 87.13 87.16 87.13 87.16 1.7K
13:17 87.18 87.18 87.14 87.14 1.6K
13:18 87.17 87.23 87.13 87.23 11.6K
13:19 87.12 87.12 87.12 87.12 2.2K
13:20 87.18 87.31 87.18 87.31 9.3K
13:21 87.29 87.29 87.20 87.20 1.3K
13:22 87.28 87.28 87.28 87.28 1.0K
13:23 87.17 87.37 87.17 87.26 1.3K
13:24 87.25 87.31 87.24 87.24 1.3K
13:25 87.24 87.27 87.22 87.22 1.6K
13:26 87.21 87.30 87.18 87.18 5.2K
13:27 87.19 87.19 87.19 87.19 2.6K
13:28 87.25 87.25 87.11 87.19 2.6K
13:29 87.21 87.23 87.21 87.23 0.8K
13:30 87.20 87.22 87.20 87.22 1.0K
13:31 87.20 87.20 87.15 87.19 3.8K
13:32 87.18 87.22 87.18 87.21 4.9K
13:33 87.23 87.23 87.23 87.23 2.2K
13:34 87.27 87.30 87.23 87.24 8.4K
13:35 87.18 87.31 87.18 87.31 2.5K
13:36 87.31 87.35 87.31 87.35 1.3K
13:37 87.35 87.35 87.30 87.35 0.6K
13:38 87.35 87.35 87.35 87.35 0.4K
13:39 87.39 87.39 87.39 87.39 1.3K
13:40 87.39 87.39 87.39 87.39 0.6K
13:41 87.39 87.39 87.39 87.39 0.3K
13:42 87.39 87.42 87.39 87.42 1.8K
13:43 87.44 87.44 87.42 87.44 2.7K
13:44 87.45 87.45 87.42 87.43 2.3K
13:45 87.47 87.48 87.47 87.48 6.5K
13:46 87.48 87.49 87.47 87.49 1.8K
13:47 87.49 87.57 87.39 87.39 39.2K
13:48 87.39 87.43 87.39 87.39 3.3K
13:49 87.39 87.40 87.38 87.38 6.8K
13:50 87.38 87.38 87.38 87.38 1.7K
13:51 87.36 87.37 87.33 87.33 3.4K
13:52 87.29 87.29 87.25 87.29 1.8K
13:53 87.28 87.28 87.26 87.26 3.7K
13:54 87.34 87.34 87.27 87.27 2.7K
13:55 87.27 87.29 87.20 87.25 2.9K
13:56 87.25 87.25 87.25 87.25 0.2K
13:57 87.18 87.29 87.18 87.29 6.8K
13:58 87.34 87.34 87.29 87.29 1.7K
13:59 87.28 87.32 87.28 87.32 2.0K
14:00 87.31 87.33 87.30 87.30 8.0K
14:02 87.29 87.31 87.26 87.26 2.7K
14:03 87.28 87.28 87.24 87.24 0.3K
14:04 87.28 87.28 87.27 87.27 2.1K
14:05 87.26 87.39 87.26 87.35 5.4K
14:06 87.35 87.35 87.33 87.35 1.9K
14:07 87.35 87.37 87.35 87.37 2.1K
14:08 87.40 87.44 87.39 87.43 3.6K
14:09 87.38 87.38 87.37 87.37 4.3K
14:10 87.36 87.36 87.36 87.36 0.2K
14:11 87.36 87.37 87.36 87.36 3.8K
14:12 87.31 87.37 87.31 87.37 1.6K
14:13 87.42 87.42 87.21 87.23 6.7K
14:14 87.25 87.25 87.21 87.21 1.6K
14:15 87.15 87.21 87.15 87.21 4.3K
14:16 87.20 87.20 87.20 87.20 0.2K
14:17 87.20 87.28 87.20 87.24 5.4K
14:18 87.25 87.25 87.25 87.25 2.8K
14:19 87.27 87.27 87.27 87.27 1.1K
14:20 87.27 87.30 87.25 87.30 1.7K
14:21 87.33 87.33 87.32 87.32 1.9K
14:22 87.32 87.33 87.32 87.33 2.6K
14:24 87.31 87.31 87.31 87.31 0.8K
14:25 87.35 87.37 87.35 87.37 2.5K
14:26 87.39 87.39 87.34 87.34 2.3K
14:27 87.39 87.39 87.39 87.39 0.9K
14:28 87.39 87.40 87.37 87.37 2.7K
14:29 87.39 87.39 87.39 87.39 1.9K
14:30 87.39 87.44 87.39 87.44 2.4K
14:31 87.45 87.56 87.45 87.56 7.0K
14:32 87.57 87.65 87.57 87.61 2.4K
14:33 87.68 87.71 87.68 87.71 2.4K
14:34 87.71 87.73 87.70 87.70 4.1K
14:35 87.71 87.75 87.70 87.75 1.4K
14:36 87.69 87.73 87.69 87.73 1.4K
14:37 87.72 87.73 87.72 87.72 3.8K
14:38 87.67 87.72 87.67 87.72 0.6K
14:39 87.72 87.72 87.65 87.65 2.8K
14:40 87.64 87.64 87.64 87.64 3.2K
14:41 87.63 87.67 87.63 87.64 1.4K
14:42 87.67 87.67 87.67 87.67 1.0K
14:43 87.68 87.68 87.61 87.61 1.1K
14:44 87.62 87.62 87.61 87.61 1.7K
14:45 87.61 87.66 87.61 87.66 1.9K
14:46 87.65 87.65 87.59 87.59 1.7K
14:47 87.63 87.63 87.56 87.57 4.7K
14:48 87.54 87.57 87.54 87.57 0.7K
14:49 87.52 87.59 87.50 87.56 4.9K
14:50 87.58 87.58 87.51 87.53 1.1K
14:51 87.55 87.55 87.55 87.55 3.0K
14:52 87.53 87.53 87.53 87.53 1.1K
14:53 87.55 87.55 87.47 87.47 2.1K
14:54 87.45 87.45 87.44 87.44 1.3K
14:55 87.40 87.40 87.29 87.39 5.1K
14:56 87.40 87.40 87.40 87.40 3.3K
14:57 87.39 87.40 87.39 87.40 5.3K
14:58 87.41 87.42 87.40 87.42 2.5K
14:59 87.42 87.42 87.40 87.41 19.9K
15:00 87.44 87.62 87.44 87.62 7.1K
15:02 87.65 87.65 87.65 87.65 5.3K
15:03 87.64 87.65 87.64 87.65 1.4K
15:04 87.67 87.67 87.62 87.62 1.8K
15:05 87.66 87.72 87.66 87.72 6.3K
15:06 87.70 87.70 87.70 87.70 1.9K
15:07 87.71 87.76 87.70 87.76 2.2K
15:08 87.73 87.76 87.73 87.76 3.1K
15:09 87.73 87.84 87.73 87.82 4.4K
15:10 87.81 87.91 87.81 87.91 6.7K
15:11 87.91 87.95 87.91 87.95 2.9K
15:12 87.92 87.92 87.92 87.92 4.7K
15:13 87.96 87.99 87.95 87.95 3.8K
15:14 87.97 87.97 87.97 87.97 2.4K
15:15 88.03 88.09 88.03 88.09 4.6K
15:16 88.09 88.17 88.03 88.08 14.6K
15:17 88.17 88.17 88.09 88.09 2.2K
15:18 88.09 88.12 88.06 88.06 3.8K
15:19 88.01 88.01 87.98 87.98 2.3K
15:20 87.96 87.96 87.96 87.96 1.7K
15:21 88.04 88.05 88.02 88.05 3.7K
15:22 88.06 88.21 88.06 88.21 10.3K
15:23 88.18 88.23 88.18 88.21 2.4K
15:24 88.19 88.27 88.18 88.21 9.4K
15:25 88.20 88.26 88.20 88.26 4.5K
15:26 88.24 88.30 88.24 88.30 2.3K
15:27 88.31 88.34 88.29 88.32 2.4K
15:28 88.29 88.33 88.28 88.31 5.7K
15:29 88.31 88.31 88.26 88.26 3.1K
15:30 88.29 88.30 88.22 88.23 7.1K
15:31 88.19 88.25 88.19 88.24 6.5K
15:32 88.22 88.23 88.22 88.22 3.7K
15:33 88.19 88.19 88.14 88.15 6.1K
15:34 88.18 88.21 88.15 88.19 5.8K
15:35 88.17 88.17 88.02 88.16 38.7K
15:36 88.12 88.20 88.05 88.20 9.6K
15:37 88.24 88.29 88.24 88.29 16.7K
15:38 88.29 88.34 88.29 88.31 3.1K
15:39 88.31 88.31 88.24 88.28 6.9K
15:40 88.24 88.38 88.24 88.38 3.8K
15:41 88.38 88.38 88.28 88.28 7.7K
15:42 88.34 88.34 88.27 88.27 4.7K
15:43 88.30 88.30 88.26 88.29 4.8K
15:44 88.27 88.27 88.15 88.19 7.4K
15:45 88.19 88.35 88.19 88.35 6.3K
15:46 88.32 88.32 88.20 88.20 12.2K
15:47 88.27 88.29 88.21 88.29 11.9K
15:48 88.21 88.34 88.20 88.34 11.2K
15:49 88.37 88.38 88.22 88.22 7.4K
15:50 88.30 88.41 88.27 88.40 13.3K
15:51 88.43 88.43 88.18 88.18 19.5K
15:52 88.17 88.22 88.15 88.17 13.3K
15:53 88.16 88.19 88.14 88.14 13.4K
15:54 88.13 88.13 87.94 88.04 28.5K
15:55 88.08 88.08 87.82 87.86 28.0K
15:56 87.83 87.90 87.83 87.89 24.3K
15:57 87.88 88.00 87.83 87.89 64.7K
15:58 87.90 87.93 87.85 87.86 44.1K
15:59 87.85 87.95 87.78 87.79 670.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available