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 87.20 87.89 86.92 87.89 51.6K
09:31 87.42 87.44 87.03 87.03 1.8K
09:32 87.05 87.32 87.00 87.21 4.2K
09:33 87.55 87.55 87.00 87.00 4.8K
09:34 87.34 87.34 87.13 87.13 1.0K
09:35 87.40 87.40 87.14 87.35 2.9K
09:36 87.31 87.69 87.31 87.54 8.3K
09:37 87.54 87.85 87.54 87.85 5.4K
09:38 87.85 88.36 87.85 88.21 11.4K
09:39 88.21 88.29 88.19 88.28 4.8K
09:40 88.26 88.26 88.19 88.19 2.1K
09:41 88.07 88.16 87.94 87.94 7.4K
09:42 87.88 87.98 87.87 87.98 5.2K
09:43 87.90 88.15 87.90 88.09 8.4K
09:44 88.11 88.43 87.92 88.32 16.4K
09:45 88.36 88.41 88.17 88.41 5.1K
09:46 88.16 88.32 88.12 88.12 8.7K
09:47 88.12 88.21 88.12 88.20 2.3K
09:48 88.36 88.54 88.26 88.38 7.1K
09:49 88.35 88.35 88.34 88.34 4.9K
09:50 88.16 88.44 88.04 88.38 9.7K
09:51 88.38 88.52 88.38 88.52 5.1K
09:52 88.47 88.47 88.25 88.47 3.4K
09:53 88.51 88.51 88.38 88.51 4.9K
09:54 88.70 88.72 88.59 88.59 1.9K
09:55 88.79 88.79 88.46 88.46 2.5K
09:56 88.70 88.70 88.57 88.69 3.1K
09:57 88.70 88.83 88.52 88.83 16.9K
09:58 88.82 89.00 88.82 88.82 5.0K
09:59 88.71 89.00 88.71 88.90 14.2K
10:00 88.91 88.91 88.56 88.56 38.2K
10:01 88.51 88.51 88.18 88.18 11.4K
10:02 88.18 88.18 88.09 88.18 4.8K
10:03 88.11 88.11 87.69 87.81 10.8K
10:04 87.71 87.71 87.52 87.52 3.3K
10:05 87.52 87.68 87.36 87.45 4.1K
10:06 87.34 87.70 87.34 87.70 6.0K
10:07 87.84 87.93 87.79 87.84 3.6K
10:08 88.00 88.00 87.76 87.76 3.3K
10:09 87.84 88.00 87.80 88.00 8.2K
10:10 88.00 88.34 88.00 88.25 7.0K
10:11 88.35 88.35 87.76 87.76 9.0K
10:12 87.75 87.75 87.52 87.66 3.9K
10:13 87.64 87.78 87.64 87.64 2.3K
10:14 87.63 87.77 87.63 87.65 4.4K
10:15 87.87 87.87 87.73 87.86 3.5K
10:16 87.62 87.90 87.62 87.90 3.0K
10:17 87.81 87.85 87.72 87.74 4.1K
10:19 87.73 87.84 87.73 87.83 2.6K
10:20 87.74 87.88 87.74 87.88 4.5K
10:21 87.78 87.86 87.69 87.86 1.5K
10:22 87.75 87.75 87.66 87.66 4.2K
10:23 87.67 87.83 87.64 87.64 4.1K
10:24 87.70 87.87 87.70 87.87 2.8K
10:25 87.87 87.88 87.74 87.87 1.0K
10:26 87.86 87.87 87.60 87.60 3.1K
10:27 87.69 87.69 87.55 87.55 0.6K
10:28 87.59 87.67 87.58 87.66 5.3K
10:29 87.79 87.82 87.75 87.82 1.8K
10:30 87.67 87.74 87.55 87.55 4.9K
10:31 87.67 87.78 87.55 87.67 4.2K
10:32 87.75 87.75 87.58 87.63 2.8K
10:33 87.79 87.79 87.66 87.66 1.5K
10:34 87.61 87.61 87.53 87.54 3.9K
10:35 87.51 87.71 87.51 87.62 5.0K
10:36 87.56 87.88 87.56 87.88 7.1K
10:37 87.93 87.94 87.80 87.80 7.9K
10:38 87.89 87.99 87.89 87.99 5.1K
10:39 87.99 87.99 87.79 87.81 5.7K
10:40 87.93 88.00 87.93 88.00 4.6K
10:41 87.87 87.88 87.68 87.68 13.7K
10:42 87.50 87.67 87.35 87.48 16.2K
10:43 87.46 87.46 87.23 87.39 3.4K
10:44 87.25 87.25 87.24 87.24 0.8K
10:45 87.25 87.46 87.11 87.46 3.3K
10:46 87.42 87.42 87.11 87.41 2.3K
10:47 87.22 87.42 87.22 87.42 2.3K
10:48 87.24 87.24 87.16 87.24 6.0K
10:49 87.23 87.33 87.19 87.19 3.5K
10:50 87.21 87.28 87.20 87.28 2.5K
10:51 87.19 87.27 87.19 87.27 4.7K
10:52 87.39 87.39 87.07 87.24 1.0K
10:53 87.24 87.43 87.24 87.34 5.6K
10:54 87.46 87.46 87.19 87.19 3.3K
10:55 87.07 87.16 87.02 87.16 9.5K
10:56 87.16 87.26 87.08 87.26 2.5K
10:57 87.34 87.34 87.30 87.30 1.2K
10:58 87.24 87.31 87.18 87.31 2.0K
10:59 87.28 87.34 87.28 87.34 3.3K
11:00 87.46 87.46 87.25 87.46 3.2K
11:01 87.34 87.46 87.26 87.33 4.3K
11:02 87.35 87.44 87.35 87.39 1.9K
11:03 87.45 87.51 87.45 87.49 11.5K
11:04 87.49 87.63 87.49 87.50 5.3K
11:05 87.50 87.60 87.47 87.60 1.3K
11:06 87.59 87.59 87.49 87.50 1.1K
11:07 87.54 87.54 87.42 87.47 7.1K
11:08 87.54 87.64 87.50 87.57 4.2K
11:09 87.64 87.64 87.57 87.57 2.7K
11:10 87.51 87.57 87.31 87.31 5.1K
11:11 87.33 87.33 87.30 87.31 3.1K
11:12 87.15 87.33 87.15 87.32 4.8K
11:13 87.31 87.31 87.31 87.31 1.2K
11:14 87.32 87.53 87.32 87.45 12.3K
11:15 87.40 87.47 87.33 87.47 1.6K
11:16 87.34 87.44 87.32 87.44 2.8K
11:17 87.40 87.40 87.32 87.40 1.0K
11:18 87.23 87.35 87.23 87.26 8.1K
11:19 87.39 87.39 87.30 87.34 2.6K
11:20 87.27 87.38 87.16 87.25 2.4K
11:21 87.25 87.25 87.16 87.16 2.2K
11:22 87.04 87.20 87.04 87.20 1.6K
11:23 87.04 87.18 87.01 87.18 4.8K
11:24 87.02 87.11 86.99 86.99 4.6K
11:25 87.16 87.16 87.15 87.15 1.3K
11:26 87.14 87.14 87.14 87.14 1.1K
11:27 87.14 87.20 87.09 87.20 3.5K
11:29 87.08 87.18 87.08 87.17 2.7K
11:30 87.19 87.30 87.10 87.19 3.0K
11:31 87.19 87.27 87.19 87.27 2.1K
11:32 87.31 87.34 87.31 87.32 4.1K
11:33 87.40 87.40 87.23 87.38 1.7K
11:34 87.36 87.37 87.19 87.19 3.0K
11:35 87.12 87.12 87.03 87.12 4.0K
11:36 87.06 87.15 87.06 87.15 2.6K
11:37 87.22 87.22 87.02 87.02 3.1K
11:38 87.22 87.22 87.16 87.16 2.0K
11:39 87.18 87.18 87.18 87.18 1.8K
11:40 87.33 87.35 87.33 87.35 1.9K
11:41 87.22 87.35 87.22 87.24 1.7K
11:42 87.24 87.35 87.24 87.35 3.7K
11:43 87.41 87.45 87.40 87.45 2.3K
11:44 87.56 87.56 87.50 87.50 4.7K
11:45 87.46 87.62 87.46 87.62 3.6K
11:46 87.54 87.62 87.45 87.45 1.4K
11:47 87.61 87.61 87.45 87.45 1.7K
11:48 87.53 87.61 87.44 87.53 1.7K
11:49 87.51 87.51 87.37 87.37 4.0K
11:50 87.31 87.31 87.31 87.31 1.9K
11:51 87.15 87.16 87.15 87.15 2.0K
11:52 87.18 87.18 87.18 87.18 3.7K
11:53 87.29 87.37 87.29 87.37 1.9K
11:54 87.38 87.38 87.38 87.38 0.8K
11:55 87.31 87.45 87.31 87.40 2.0K
11:56 87.39 87.52 87.39 87.46 1.3K
11:57 87.46 87.46 87.46 87.46 1.4K
11:58 87.42 87.44 87.42 87.44 1.5K
11:59 87.43 87.52 87.43 87.52 1.8K
12:00 87.47 87.58 87.47 87.58 2.8K
12:01 87.58 87.61 87.46 87.46 1.9K
12:02 87.54 87.61 87.53 87.61 1.7K
12:03 87.53 87.60 87.53 87.53 1.0K
12:04 87.51 87.57 87.50 87.51 3.7K
12:05 87.59 87.66 87.59 87.66 3.3K
12:06 87.66 87.71 87.66 87.71 1.5K
12:07 87.71 87.71 87.61 87.70 2.2K
12:08 87.64 87.70 87.58 87.58 1.9K
12:09 87.64 87.64 87.57 87.57 4.5K
12:10 87.57 87.57 87.57 87.57 0.7K
12:11 87.62 87.67 87.57 87.67 7.2K
12:12 87.72 87.74 87.68 87.74 3.9K
12:13 87.70 87.74 87.70 87.74 1.2K
12:14 87.73 87.76 87.73 87.76 1.5K
12:15 87.77 87.81 87.77 87.77 4.9K
12:16 87.81 87.83 87.80 87.80 2.5K
12:17 87.76 87.82 87.76 87.82 0.7K
12:18 87.73 87.80 87.73 87.80 3.1K
12:19 87.87 87.92 87.87 87.92 3.3K
12:20 87.95 88.00 87.95 88.00 0.6K
12:21 87.99 88.06 87.94 88.06 3.5K
12:22 88.08 88.08 88.08 88.08 0.5K
12:23 88.10 88.11 87.97 88.05 4.1K
12:24 88.04 88.04 87.96 88.01 3.4K
12:25 87.98 87.98 87.98 87.98 1.2K
12:26 88.01 88.01 88.01 88.01 0.9K
12:27 88.05 88.06 88.05 88.06 0.6K
12:28 88.10 88.11 88.10 88.11 2.2K
12:30 88.09 88.30 88.09 88.30 8.5K
12:31 88.35 88.35 88.34 88.34 1.3K
12:32 88.45 88.47 88.40 88.47 1.7K
12:33 88.46 88.46 88.38 88.38 13.0K
12:34 88.36 88.36 88.21 88.26 3.6K
12:35 88.15 88.16 88.12 88.16 1.0K
12:36 88.16 88.16 88.14 88.14 1.1K
12:37 88.18 88.18 88.12 88.12 4.9K
12:38 88.18 88.27 88.18 88.18 3.6K
12:39 88.23 88.27 88.23 88.23 2.8K
12:40 88.31 88.31 88.20 88.20 2.5K
12:41 88.17 88.17 88.17 88.17 0.6K
12:42 88.13 88.14 88.13 88.14 2.3K
12:43 88.14 88.14 88.14 88.14 0.9K
12:44 88.07 88.21 88.07 88.21 2.8K
12:45 88.00 88.00 88.00 88.00 6.9K
12:46 88.11 88.11 88.00 88.00 0.9K
12:47 88.04 88.04 88.04 88.04 0.9K
12:48 88.04 88.04 88.04 88.04 1.1K
12:49 88.00 88.00 88.00 88.00 2.2K
12:50 88.18 88.25 88.18 88.25 7.2K
12:51 88.26 88.35 88.26 88.35 3.1K
12:52 88.46 88.46 88.37 88.43 2.5K
12:53 88.36 88.47 88.36 88.47 2.2K
12:54 88.48 88.48 88.43 88.43 1.4K
12:55 88.43 88.43 88.37 88.37 2.3K
12:56 88.45 88.45 88.41 88.41 1.1K
12:57 88.41 88.41 88.31 88.31 1.3K
12:58 88.49 88.49 88.28 88.46 4.8K
12:59 88.36 88.45 88.35 88.35 6.3K
13:00 88.45 88.45 88.24 88.26 3.6K
13:01 88.21 88.42 88.21 88.35 11.4K
13:02 88.35 88.35 88.26 88.26 1.9K
13:03 88.36 88.36 88.19 88.19 2.9K
13:04 88.20 88.31 88.19 88.19 5.7K
13:05 88.19 88.19 88.19 88.19 0.5K
13:06 88.27 88.33 88.27 88.33 2.1K
13:07 88.36 88.36 88.36 88.36 1.0K
13:08 88.37 88.37 88.35 88.36 0.8K
13:09 88.36 88.36 88.21 88.21 1.7K
13:10 88.29 88.29 88.29 88.29 1.0K
13:11 88.28 88.28 88.21 88.28 0.5K
13:12 88.22 88.35 88.21 88.35 3.0K
13:13 88.10 88.13 88.10 88.13 13.9K
13:14 88.08 88.08 88.08 88.08 2.1K
13:15 88.05 88.08 88.05 88.07 3.7K
13:16 88.06 88.06 87.99 87.99 21.9K
13:17 87.97 88.12 87.97 88.12 3.5K
13:18 88.15 88.15 88.15 88.15 1.1K
13:19 88.19 88.23 88.19 88.23 6.3K
13:20 88.20 88.20 88.15 88.15 1.9K
13:21 88.23 88.24 88.17 88.24 0.8K
13:22 88.19 88.24 88.19 88.24 1.6K
13:23 88.19 88.24 88.19 88.24 2.3K
13:24 88.25 88.25 88.25 88.25 1.4K
13:25 88.22 88.26 88.22 88.26 1.0K
13:26 88.26 88.29 88.26 88.28 0.9K
13:27 88.33 88.39 88.33 88.39 2.5K
13:28 88.39 88.39 88.35 88.35 2.9K
13:29 88.29 88.29 88.29 88.29 1.8K
13:31 88.23 88.39 88.23 88.39 2.6K
13:32 88.37 88.37 88.37 88.37 1.7K
13:33 88.39 88.39 88.23 88.39 1.1K
13:34 88.24 88.25 88.24 88.24 2.3K
13:35 88.26 88.27 88.26 88.27 3.9K
13:37 88.29 88.29 88.22 88.22 1.1K
13:38 88.33 88.43 88.33 88.43 3.6K
13:39 88.42 88.42 88.42 88.42 0.8K
13:40 88.43 88.43 88.37 88.41 0.9K
13:41 88.40 88.40 88.20 88.20 3.7K
13:42 88.21 88.24 88.21 88.23 1.7K
13:43 88.23 88.38 88.23 88.34 5.7K
13:44 88.33 88.33 88.33 88.33 1.1K
13:45 88.37 88.37 88.37 88.37 1.1K
13:46 88.36 88.38 88.34 88.34 2.1K
13:47 88.34 88.40 88.34 88.40 2.4K
13:48 88.39 88.39 88.34 88.34 5.7K
13:49 88.10 88.10 88.09 88.09 1.1K
13:50 88.11 88.11 88.04 88.11 0.8K
13:51 88.05 88.05 88.00 88.00 9.4K
13:52 88.03 88.13 88.03 88.13 1.6K
13:53 88.09 88.09 88.07 88.07 1.0K
13:54 88.25 88.25 88.24 88.24 9.9K
13:55 88.25 88.31 88.25 88.25 2.2K
13:56 88.32 88.34 88.32 88.32 1.6K
13:57 88.30 88.30 88.22 88.22 3.6K
13:58 88.27 88.32 88.27 88.32 1.3K
13:59 88.23 88.26 88.22 88.22 1.9K
14:00 88.29 88.29 88.29 88.29 2.0K
14:01 88.17 88.17 88.14 88.14 3.8K
14:02 88.17 88.21 88.17 88.21 2.8K
14:03 88.22 88.22 88.22 88.22 1.8K
14:04 88.24 88.24 88.21 88.21 2.8K
14:06 88.24 88.24 88.19 88.22 0.9K
14:07 88.20 88.23 88.20 88.20 1.5K
14:08 88.25 88.31 88.25 88.26 4.8K
14:10 88.25 88.25 88.23 88.23 1.3K
14:11 88.13 88.13 88.13 88.13 3.7K
14:12 88.16 88.22 88.10 88.10 7.4K
14:13 88.15 88.15 88.07 88.10 9.7K
14:14 88.13 88.13 88.05 88.05 8.2K
14:15 87.95 87.95 87.76 87.78 3.1K
14:16 87.77 87.80 87.70 87.80 2.2K
14:17 87.71 87.71 87.61 87.61 20.2K
14:19 87.60 87.67 87.60 87.67 2.7K
14:20 87.67 87.70 87.67 87.70 6.2K
14:21 87.66 87.69 87.66 87.66 2.5K
14:22 87.69 87.69 87.66 87.66 0.4K
14:23 87.69 87.69 87.62 87.62 2.1K
14:24 87.66 87.66 87.66 87.66 2.4K
14:25 87.69 87.69 87.66 87.67 1.4K
14:26 87.62 87.62 87.62 87.62 1.7K
14:27 87.61 87.61 87.57 87.57 1.3K
14:28 87.55 87.56 87.55 87.56 2.9K
14:29 87.55 87.55 87.53 87.53 2.5K
14:30 87.50 87.50 87.46 87.48 4.4K
14:31 87.43 87.50 87.41 87.50 7.4K
14:32 87.62 87.66 87.62 87.66 2.4K
14:34 87.65 87.65 87.65 87.65 1.1K
14:35 87.65 87.65 87.65 87.65 2.4K
14:37 87.55 87.55 87.55 87.55 1.2K
14:38 87.58 87.58 87.58 87.58 1.4K
14:39 87.61 87.66 87.61 87.65 1.6K
14:40 87.61 87.64 87.55 87.56 2.1K
14:41 87.52 87.56 87.52 87.56 1.7K
14:42 87.56 87.62 87.55 87.62 2.7K
14:43 87.67 87.80 87.67 87.80 6.3K
14:44 87.84 87.84 87.74 87.74 1.6K
14:45 87.85 87.87 87.67 87.87 1.2K
14:46 87.72 87.80 87.72 87.79 3.3K
14:47 87.77 87.77 87.77 87.77 0.4K
14:48 87.72 87.73 87.71 87.73 1.9K
14:49 87.78 87.83 87.78 87.83 2.3K
14:50 87.73 87.84 87.71 87.71 2.9K
14:51 87.76 87.76 87.76 87.76 0.1K
14:52 87.71 87.71 87.68 87.68 2.2K
14:53 87.65 87.79 87.65 87.79 6.1K
14:54 87.77 87.79 87.77 87.79 1.2K
14:55 87.77 87.77 87.76 87.76 1.6K
14:56 87.78 87.78 87.78 87.78 0.1K
14:57 87.78 87.87 87.78 87.83 3.6K
14:58 87.90 87.92 87.88 87.92 1.4K
14:59 87.88 87.88 87.88 87.88 1.6K
15:00 87.95 87.95 87.94 87.95 1.9K
15:01 87.96 87.99 87.95 87.99 1.7K
15:02 87.95 87.97 87.95 87.97 1.1K
15:03 88.07 88.10 88.07 88.09 8.9K
15:04 88.06 88.19 88.06 88.19 8.1K
15:05 88.10 88.20 88.10 88.15 2.2K
15:06 88.20 88.28 88.19 88.19 6.7K
15:07 88.21 88.21 88.19 88.19 2.4K
15:08 88.21 88.21 88.21 88.21 0.3K
15:09 88.21 88.25 88.20 88.20 2.9K
15:10 88.20 88.22 88.17 88.18 3.8K
15:11 88.21 88.23 88.21 88.22 4.9K
15:12 88.22 88.26 88.22 88.26 1.6K
15:13 88.25 88.28 88.21 88.21 7.6K
15:14 88.21 88.21 88.20 88.21 2.8K
15:15 88.22 88.25 88.16 88.18 3.0K
15:16 88.13 88.20 88.13 88.20 4.7K
15:17 88.15 88.23 88.15 88.21 2.5K
15:18 88.28 88.31 88.28 88.28 6.6K
15:19 88.31 88.31 88.25 88.27 2.4K
15:20 88.25 88.30 88.25 88.26 1.2K
15:21 88.28 88.34 88.28 88.34 5.2K
15:22 88.31 88.32 88.26 88.30 6.5K
15:23 88.33 88.33 88.31 88.31 2.4K
15:24 88.34 88.34 88.29 88.29 3.9K
15:25 88.27 88.27 88.17 88.17 7.3K
15:26 88.15 88.32 88.13 88.27 4.5K
15:27 88.27 88.32 88.27 88.32 1.5K
15:28 88.32 88.34 88.30 88.34 4.5K
15:29 88.37 88.37 88.31 88.34 3.4K
15:30 88.34 88.36 88.22 88.22 7.9K
15:31 88.21 88.24 88.20 88.20 3.5K
15:32 88.21 88.25 88.19 88.19 4.8K
15:33 88.18 88.28 88.14 88.28 8.0K
15:34 88.28 88.35 88.27 88.27 6.5K
15:35 88.29 88.29 88.14 88.14 7.3K
15:36 88.13 88.14 88.10 88.10 3.4K
15:37 88.11 88.14 88.07 88.14 16.6K
15:38 88.14 88.15 88.12 88.14 5.3K
15:39 88.11 88.23 88.11 88.20 12.0K
15:40 88.23 88.23 88.10 88.12 7.2K
15:41 88.11 88.11 88.00 88.08 14.7K
15:42 88.06 88.16 88.03 88.04 7.3K
15:43 88.10 88.14 88.10 88.14 5.1K
15:44 88.15 88.22 88.15 88.20 11.5K
15:45 88.16 88.22 88.16 88.22 12.0K
15:46 88.22 88.25 88.22 88.22 4.0K
15:47 88.22 88.28 88.21 88.26 9.2K
15:48 88.26 88.28 88.22 88.23 9.4K
15:49 88.23 88.26 88.22 88.24 3.8K
15:50 88.24 88.26 88.21 88.25 14.3K
15:51 88.20 88.21 88.08 88.14 12.7K
15:52 88.14 88.22 88.14 88.21 13.1K
15:53 88.20 88.22 88.11 88.18 11.2K
15:54 88.15 88.15 88.09 88.14 12.1K
15:55 88.06 88.06 87.96 87.98 24.1K
15:56 87.92 87.94 87.88 87.93 19.4K
15:57 87.93 87.93 87.81 87.81 17.5K
15:58 87.84 87.84 87.72 87.72 31.6K
15:59 87.70 87.70 87.57 87.57 673.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available