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 87.29 87.29 86.81 86.81 73.8K
09:31 86.90 86.90 86.57 86.57 7.7K
09:32 86.50 86.84 86.34 86.69 6.9K
09:33 86.89 86.89 86.56 86.73 4.2K
09:34 86.73 86.85 86.37 86.54 12.8K
09:35 86.47 86.47 86.35 86.35 3.3K
09:36 86.24 86.29 86.24 86.29 2.4K
09:37 86.20 86.31 86.20 86.26 5.7K
09:38 86.25 86.29 86.05 86.05 3.3K
09:39 86.07 86.07 85.73 85.73 3.9K
09:40 85.84 85.84 85.70 85.76 13.5K
09:41 85.76 86.11 85.76 86.11 4.3K
09:42 86.01 86.21 86.01 86.21 6.5K
09:43 86.39 86.52 86.27 86.52 14.5K
09:44 86.67 86.70 86.43 86.66 10.8K
09:45 86.77 86.77 86.59 86.59 8.5K
09:46 86.45 86.75 86.45 86.75 4.5K
09:47 86.73 86.73 86.43 86.63 3.4K
09:48 86.48 86.75 86.48 86.60 1.7K
09:49 86.76 86.76 86.48 86.57 1.6K
09:50 86.58 86.73 86.21 86.25 12.8K
09:51 86.25 86.25 86.25 86.25 1.6K
09:52 86.35 86.52 86.35 86.48 4.5K
09:53 86.33 86.33 86.20 86.20 1.7K
09:54 86.30 86.46 86.30 86.30 1.2K
09:55 86.30 86.46 86.30 86.30 4.7K
09:56 86.39 86.53 86.26 86.26 5.1K
09:57 86.07 86.10 85.94 86.03 9.4K
09:58 86.13 86.13 85.94 86.06 3.3K
09:59 85.99 85.99 85.85 85.94 2.1K
10:00 85.81 86.08 85.81 86.06 4.0K
10:01 86.06 86.19 86.06 86.19 2.7K
10:02 86.06 86.09 85.95 86.07 3.2K
10:03 86.03 86.14 86.03 86.08 2.9K
10:04 86.06 86.23 86.06 86.23 5.9K
10:05 86.34 86.34 86.20 86.27 2.0K
10:06 86.23 86.26 86.23 86.26 1.4K
10:07 86.26 86.27 86.09 86.09 3.9K
10:08 86.10 86.10 85.95 86.03 2.2K
10:09 85.99 86.02 85.99 86.02 1.7K
10:10 86.00 86.00 85.90 85.90 3.9K
10:11 85.98 86.29 85.98 86.21 9.6K
10:12 86.13 86.13 86.13 86.13 1.1K
10:13 86.18 86.32 86.18 86.24 6.0K
10:14 86.21 86.29 86.20 86.27 15.2K
10:15 86.23 86.26 86.22 86.26 9.9K
10:16 86.26 86.35 86.19 86.35 11.2K
10:17 86.31 86.40 86.27 86.40 4.9K
10:18 86.43 86.60 86.43 86.60 7.1K
10:19 86.59 86.59 86.43 86.48 1.2K
10:20 86.58 86.58 86.45 86.47 6.8K
10:21 86.47 86.47 86.32 86.41 7.8K
10:22 86.41 86.41 86.35 86.38 2.3K
10:23 86.32 86.32 86.21 86.21 5.4K
10:24 86.14 86.15 86.09 86.13 3.5K
10:25 86.26 86.26 86.13 86.13 0.8K
10:26 86.00 86.00 85.86 85.95 7.7K
10:27 85.86 85.94 85.86 85.90 4.4K
10:28 85.93 85.93 85.91 85.93 2.7K
10:29 85.80 86.05 85.80 86.05 3.5K
10:30 85.91 85.91 85.91 85.91 2.6K
10:31 85.91 85.91 85.80 85.82 3.7K
10:32 85.77 85.87 85.77 85.77 11.8K
10:33 85.74 85.79 85.74 85.78 4.5K
10:34 85.76 85.84 85.76 85.84 5.4K
10:35 85.81 85.83 85.81 85.83 4.0K
10:36 85.86 85.94 85.77 85.88 10.3K
10:37 85.91 85.91 85.89 85.89 1.2K
10:38 85.91 85.95 85.88 85.88 3.9K
10:39 85.89 86.10 85.89 86.10 2.7K
10:40 86.10 86.10 86.00 86.00 2.8K
10:41 86.00 86.11 86.00 86.11 3.4K
10:42 85.95 85.99 85.85 85.85 5.0K
10:43 85.91 85.99 85.91 85.94 8.0K
10:44 85.93 85.93 85.93 85.93 0.5K
10:45 85.93 86.07 85.93 86.07 4.1K
10:46 86.05 86.05 85.93 85.94 8.3K
10:47 85.89 85.89 85.76 85.76 7.8K
10:48 85.80 85.89 85.77 85.82 7.1K
10:49 85.74 85.74 85.74 85.74 0.9K
10:50 85.71 85.72 85.66 85.66 3.7K
10:51 85.69 85.92 85.69 85.92 3.4K
10:52 85.90 86.02 85.90 85.99 20.6K
10:53 86.01 86.16 86.00 86.16 9.9K
10:54 86.19 86.22 86.18 86.19 3.6K
10:55 86.27 86.48 86.27 86.47 7.1K
10:56 86.51 86.57 86.51 86.57 5.4K
10:57 86.53 86.55 86.53 86.55 7.4K
10:58 86.55 86.55 86.50 86.55 1.4K
10:59 86.58 86.67 86.57 86.67 6.8K
11:00 86.77 86.77 86.70 86.77 3.2K
11:01 86.76 86.76 86.56 86.56 9.1K
11:02 86.54 86.54 86.50 86.54 2.3K
11:03 86.50 86.53 86.48 86.50 6.2K
11:04 86.50 86.64 86.50 86.64 4.7K
11:05 86.68 86.68 86.62 86.62 5.3K
11:06 86.58 86.63 86.58 86.60 3.1K
11:07 86.60 86.65 86.60 86.60 1.9K
11:08 86.48 86.61 86.48 86.61 11.2K
11:09 86.65 86.75 86.62 86.75 6.5K
11:10 86.75 86.79 86.71 86.71 8.2K
11:11 86.71 86.71 86.65 86.65 4.0K
11:12 86.62 86.63 86.60 86.63 3.0K
11:13 86.65 86.69 86.64 86.69 2.5K
11:14 86.84 86.90 86.78 86.90 4.9K
11:16 86.84 86.84 86.83 86.83 1.1K
11:17 86.79 86.85 86.79 86.85 7.4K
11:18 86.81 86.85 86.81 86.85 2.1K
11:19 86.85 86.85 86.74 86.74 4.8K
11:20 86.78 86.78 86.78 86.78 1.1K
11:21 86.75 86.78 86.75 86.76 2.3K
11:22 86.82 86.82 86.76 86.81 1.3K
11:23 86.75 86.75 86.75 86.75 1.0K
11:24 86.74 86.80 86.74 86.80 7.8K
11:25 86.80 86.91 86.80 86.87 5.9K
11:26 86.91 86.91 86.86 86.86 1.4K
11:27 86.86 86.93 86.86 86.93 2.2K
11:28 86.91 86.91 86.82 86.82 5.8K
11:29 86.80 86.83 86.80 86.83 2.3K
11:30 86.82 86.82 86.77 86.77 0.6K
11:31 86.81 86.85 86.78 86.85 3.9K
11:32 86.88 86.88 86.83 86.83 0.7K
11:33 86.86 86.86 86.76 86.76 3.7K
11:34 86.78 86.82 86.78 86.82 1.2K
11:35 86.75 86.81 86.75 86.75 1.2K
11:36 86.77 86.80 86.74 86.76 4.8K
11:37 86.75 86.76 86.74 86.75 1.1K
11:38 86.74 86.74 86.61 86.61 6.5K
11:39 86.61 86.63 86.59 86.62 3.1K
11:40 86.60 86.60 86.50 86.52 4.1K
11:41 86.52 86.59 86.52 86.59 3.0K
11:42 86.54 86.54 86.54 86.53 0.8K
11:43 86.67 86.69 86.63 86.69 5.7K
11:44 86.68 86.70 86.68 86.70 2.4K
11:45 86.71 86.74 86.71 86.74 1.3K
11:46 86.77 86.91 86.77 86.91 8.2K
11:48 86.91 86.96 86.91 86.96 2.4K
11:49 86.96 87.00 86.92 86.99 6.4K
11:50 86.98 86.98 86.98 86.98 0.9K
11:51 86.90 86.95 86.90 86.95 1.9K
11:52 86.96 86.96 86.93 86.93 1.5K
11:53 86.92 86.96 86.92 86.96 2.7K
11:54 86.97 86.99 86.97 86.99 2.1K
11:55 87.00 87.00 86.96 87.00 3.1K
11:56 86.84 86.84 86.79 86.79 9.3K
11:57 86.77 86.77 86.75 86.75 3.3K
11:58 86.74 86.75 86.67 86.75 7.4K
11:59 86.71 86.71 86.65 86.65 1.9K
12:00 86.60 86.65 86.59 86.62 8.3K
12:01 86.52 86.60 86.51 86.60 3.1K
12:02 86.53 86.53 86.53 86.53 0.4K
12:03 86.50 86.58 86.50 86.58 5.1K
12:04 86.52 86.52 86.52 86.52 0.9K
12:05 86.52 86.52 86.44 86.50 6.1K
12:06 86.39 86.41 86.38 86.41 1.5K
12:07 86.50 86.50 86.50 86.50 3.4K
12:08 86.51 86.54 86.48 86.48 2.7K
12:09 86.54 86.56 86.48 86.56 1.0K
12:10 86.48 86.48 86.46 86.48 2.7K
12:11 86.51 86.51 86.51 86.51 1.1K
12:12 86.51 86.63 86.51 86.62 4.7K
12:13 86.63 86.65 86.48 86.48 6.3K
12:14 86.47 86.47 86.47 86.47 3.8K
12:15 86.42 86.46 86.42 86.46 0.8K
12:16 86.38 86.38 86.35 86.35 4.3K
12:17 86.34 86.34 86.30 86.30 2.4K
12:18 86.33 86.40 86.33 86.40 6.2K
12:19 86.35 86.65 86.30 86.65 14.8K
12:20 86.59 86.68 86.59 86.68 3.6K
12:21 86.64 86.64 86.42 86.42 4.0K
12:22 86.44 86.44 86.44 86.44 0.2K
12:23 86.41 86.41 86.41 86.41 0.3K
12:24 86.46 86.49 86.45 86.45 3.1K
12:25 86.42 86.42 86.41 86.41 3.8K
12:26 86.40 86.44 86.38 86.44 2.9K
12:27 86.44 86.44 86.37 86.37 2.0K
12:28 86.40 86.40 86.40 86.40 0.4K
12:29 86.33 86.33 86.33 86.33 2.4K
12:30 86.31 86.39 86.28 86.39 16.7K
12:31 86.39 86.47 86.37 86.37 4.2K
12:32 86.36 86.42 86.29 86.36 3.7K
12:33 86.44 86.44 86.35 86.43 1.0K
12:34 86.42 86.42 86.42 86.42 0.3K
12:35 86.35 86.42 86.33 86.42 1.6K
12:36 86.35 86.41 86.35 86.41 2.4K
12:37 86.37 86.37 86.37 86.37 0.6K
12:38 86.37 86.37 86.34 86.34 5.0K
12:39 86.35 86.35 86.34 86.34 1.3K
12:40 86.31 86.38 86.31 86.38 3.4K
12:42 86.37 86.37 86.37 86.37 2.2K
12:43 86.36 86.37 86.30 86.30 4.4K
12:44 86.34 86.34 86.30 86.33 1.9K
12:45 86.27 86.40 86.27 86.39 3.7K
12:46 86.33 86.36 86.27 86.36 6.5K
12:47 86.33 86.35 86.31 86.31 1.7K
12:48 86.30 86.31 86.30 86.31 1.2K
12:49 86.31 86.45 86.30 86.45 6.8K
12:50 86.41 86.41 86.41 86.41 0.3K
12:51 86.40 86.41 86.40 86.41 2.9K
12:52 86.43 86.45 86.40 86.40 1.1K
12:53 86.41 86.45 86.39 86.45 7.7K
12:54 86.46 86.46 86.46 86.46 0.9K
12:55 86.36 86.36 86.34 86.34 7.6K
12:56 86.33 86.34 86.32 86.34 1.3K
12:57 86.34 86.34 86.33 86.33 10.7K
12:58 86.33 86.33 86.33 86.33 0.9K
12:59 86.30 86.30 86.30 86.30 2.3K
13:00 86.31 86.41 86.31 86.40 5.7K
13:01 86.40 86.40 86.39 86.39 0.6K
13:02 86.28 86.28 86.26 86.26 9.5K
13:03 86.35 86.35 86.35 86.35 2.6K
13:04 86.38 86.38 86.32 86.37 1.8K
13:05 86.33 86.37 86.33 86.37 1.4K
13:06 86.36 86.53 86.35 86.53 12.2K
13:07 86.53 86.54 86.49 86.49 6.7K
13:08 86.43 86.50 86.43 86.49 4.4K
13:09 86.48 86.52 86.48 86.52 1.9K
13:10 86.55 86.55 86.55 86.55 3.0K
13:11 86.59 86.63 86.58 86.58 2.2K
13:12 86.51 86.51 86.40 86.40 4.9K
13:13 86.40 86.40 86.38 86.38 2.2K
13:14 86.38 86.38 86.34 86.34 1.6K
13:15 86.40 86.40 86.40 86.40 0.6K
13:16 86.30 86.33 86.30 86.33 5.4K
13:17 86.22 86.24 86.22 86.23 1.6K
13:18 86.23 86.23 86.23 86.23 1.1K
13:19 86.29 86.37 86.29 86.37 4.2K
13:20 86.42 86.42 86.42 86.42 1.4K
13:21 86.45 86.45 86.45 86.45 6.0K
13:22 86.40 86.40 86.40 86.40 0.4K
13:23 86.40 86.41 86.40 86.40 1.5K
13:24 86.52 86.55 86.47 86.47 2.8K
13:25 86.53 86.54 86.47 86.47 1.4K
13:26 86.40 86.48 86.40 86.41 1.2K
13:27 86.48 86.49 86.48 86.49 1.0K
13:28 86.47 86.47 86.47 86.47 0.2K
13:29 86.47 86.47 86.47 86.47 2.5K
13:30 86.53 86.53 86.46 86.46 3.5K
13:31 86.60 86.60 86.60 86.60 1.0K
13:32 86.60 86.65 86.51 86.65 6.9K
13:33 86.69 86.69 86.69 86.69 2.8K
13:34 86.81 86.85 86.81 86.85 0.9K
13:35 86.80 86.80 86.80 86.80 3.1K
13:36 86.80 86.85 86.80 86.85 0.5K
13:37 86.83 86.83 86.83 86.83 0.3K
13:38 86.75 86.78 86.75 86.77 1.3K
13:39 86.75 86.88 86.75 86.88 4.1K
13:40 86.90 86.90 86.88 86.88 3.9K
13:41 86.84 86.84 86.79 86.79 7.6K
13:42 86.72 86.72 86.72 86.72 0.1K
13:43 86.72 86.77 86.71 86.77 3.8K
13:44 86.75 86.75 86.75 86.75 0.3K
13:45 86.80 86.80 86.74 86.74 2.0K
13:46 86.73 86.73 86.73 86.73 1.4K
13:47 86.67 86.80 86.67 86.74 1.8K
13:48 86.78 86.78 86.74 86.74 0.7K
13:49 86.73 86.73 86.73 86.73 1.3K
13:50 86.68 86.71 86.68 86.71 3.3K
13:51 86.69 86.69 86.63 86.63 3.3K
13:52 86.59 86.60 86.59 86.60 0.9K
13:53 86.61 86.63 86.60 86.60 4.0K
13:54 86.58 86.58 86.43 86.50 2.6K
13:55 86.47 86.47 86.47 86.47 0.5K
13:56 86.44 86.45 86.44 86.45 0.9K
13:57 86.45 86.52 86.45 86.46 3.2K
13:58 86.45 86.45 86.39 86.39 5.7K
13:59 86.39 86.39 86.35 86.35 3.5K
14:00 86.32 86.38 86.32 86.38 2.3K
14:01 86.38 86.42 86.38 86.41 3.0K
14:02 86.45 86.60 86.45 86.60 8.1K
14:03 86.60 86.60 86.54 86.54 3.1K
14:04 86.58 86.58 86.51 86.54 2.5K
14:05 86.57 86.57 86.55 86.55 1.3K
14:06 86.55 86.55 86.55 86.55 1.0K
14:07 86.58 86.58 86.54 86.54 0.6K
14:08 86.57 86.60 86.57 86.59 3.9K
14:09 86.59 86.59 86.52 86.52 6.8K
14:11 86.55 86.55 86.55 86.55 2.1K
14:12 86.52 86.52 86.52 86.52 0.3K
14:13 86.57 86.57 86.54 86.54 1.3K
14:14 86.54 86.55 86.47 86.47 4.8K
14:15 86.50 86.50 86.46 86.46 2.3K
14:16 86.46 86.52 86.44 86.52 5.2K
14:17 86.52 86.52 86.52 86.52 1.0K
14:18 86.46 86.46 86.46 86.46 2.8K
14:19 86.41 86.43 86.41 86.41 1.1K
14:20 86.43 86.46 86.43 86.45 5.3K
14:22 86.44 86.50 86.44 86.50 5.0K
14:23 86.48 86.48 86.48 86.48 4.6K
14:24 86.46 86.46 86.44 86.44 1.2K
14:25 86.44 86.45 86.43 86.45 2.0K
14:26 86.44 86.44 86.43 86.43 2.0K
14:27 86.47 86.49 86.42 86.42 9.9K
14:29 86.31 86.31 86.31 86.31 0.6K
14:30 86.35 86.35 86.35 86.35 1.9K
14:31 86.35 86.45 86.35 86.45 3.6K
14:32 86.42 86.44 86.42 86.44 1.7K
14:33 86.44 86.44 86.44 86.44 0.7K
14:34 86.43 86.43 86.43 86.43 3.0K
14:35 86.37 86.46 86.37 86.46 2.2K
14:36 86.50 86.51 86.50 86.51 8.0K
14:37 86.45 86.45 86.45 86.45 0.7K
14:38 86.44 86.44 86.39 86.39 1.6K
14:39 86.44 86.46 86.41 86.41 3.2K
14:40 86.37 86.42 86.37 86.42 3.0K
14:41 86.40 86.40 86.40 86.40 1.4K
14:42 86.43 86.43 86.40 86.42 2.1K
14:43 86.42 86.53 86.41 86.53 7.9K
14:44 86.56 86.56 86.52 86.52 1.3K
14:45 86.48 86.58 86.48 86.58 3.7K
14:46 86.58 86.58 86.56 86.57 2.7K
14:47 86.58 86.60 86.58 86.60 3.5K
14:48 86.61 86.63 86.59 86.60 1.8K
14:49 86.56 86.56 86.42 86.42 8.1K
14:50 86.37 86.45 86.37 86.45 2.2K
14:51 86.46 86.46 86.44 86.44 2.1K
14:52 86.47 86.47 86.47 86.47 0.2K
14:53 86.43 86.43 86.43 86.43 2.9K
14:54 86.37 86.38 86.37 86.38 3.0K
14:55 86.40 86.40 86.34 86.34 2.3K
14:56 86.37 86.37 86.30 86.36 5.5K
14:57 86.37 86.37 86.36 86.36 1.7K
14:58 86.33 86.34 86.33 86.34 1.1K
14:59 86.33 86.33 86.30 86.30 2.9K
15:00 86.38 86.38 86.38 86.38 4.6K
15:01 86.42 86.46 86.42 86.46 4.2K
15:02 86.40 86.43 86.40 86.43 2.2K
15:03 86.36 86.48 86.36 86.48 2.6K
15:04 86.49 86.49 86.45 86.45 6.4K
15:05 86.37 86.37 86.37 86.37 2.7K
15:06 86.32 86.32 86.30 86.30 0.9K
15:07 86.33 86.38 86.33 86.38 4.4K
15:09 86.38 86.38 86.38 86.38 0.5K
15:10 86.35 86.39 86.31 86.31 5.2K
15:11 86.26 86.27 86.24 86.27 5.9K
15:12 86.26 86.26 86.25 86.25 3.4K
15:13 86.27 86.29 86.27 86.29 3.9K
15:14 86.30 86.35 86.30 86.35 1.5K
15:15 86.30 86.34 86.30 86.31 5.2K
15:16 86.27 86.29 86.23 86.24 4.9K
15:17 86.31 86.31 86.31 86.31 1.9K
15:18 86.36 86.38 86.35 86.38 4.2K
15:19 86.35 86.35 86.34 86.34 4.3K
15:20 86.30 86.38 86.30 86.35 2.2K
15:21 86.37 86.58 86.37 86.58 16.4K
15:22 86.64 86.73 86.64 86.73 22.6K
15:23 86.73 86.73 86.70 86.73 5.0K
15:24 86.72 86.76 86.72 86.76 3.3K
15:25 86.72 86.72 86.61 86.72 22.1K
15:26 86.67 86.67 86.67 86.67 3.2K
15:27 86.60 86.70 86.60 86.70 3.7K
15:28 86.67 86.70 86.67 86.70 3.2K
15:29 86.67 86.69 86.60 86.60 3.2K
15:30 86.59 86.60 86.56 86.58 2.9K
15:31 86.59 86.63 86.58 86.63 4.4K
15:32 86.64 86.68 86.63 86.68 5.0K
15:33 86.66 86.67 86.60 86.60 2.7K
15:34 86.63 86.67 86.57 86.63 3.3K
15:35 86.62 86.66 86.62 86.62 8.3K
15:36 86.61 86.61 86.57 86.57 2.4K
15:37 86.59 86.76 86.59 86.75 9.3K
15:38 86.74 86.74 86.74 86.74 1.5K
15:39 86.74 86.74 86.67 86.70 5.0K
15:40 86.72 86.72 86.51 86.54 6.4K
15:41 86.58 86.58 86.49 86.49 2.6K
15:42 86.50 86.50 86.43 86.43 7.6K
15:43 86.47 86.55 86.47 86.55 7.6K
15:44 86.50 86.50 86.49 86.49 3.5K
15:45 86.49 86.49 86.42 86.44 4.9K
15:46 86.46 86.46 86.37 86.40 9.6K
15:47 86.44 86.49 86.44 86.47 10.5K
15:48 86.48 86.50 86.46 86.48 8.5K
15:49 86.53 86.53 86.47 86.47 8.0K
15:50 86.43 86.43 86.34 86.38 11.2K
15:51 86.37 86.44 86.35 86.44 14.8K
15:52 86.44 86.45 86.41 86.40 10.2K
15:53 86.42 86.46 86.39 86.40 16.5K
15:54 86.40 86.40 86.36 86.38 18.2K
15:55 86.38 86.38 86.29 86.30 24.1K
15:56 86.31 86.32 86.29 86.31 21.2K
15:57 86.41 86.44 86.38 86.38 31.8K
15:58 86.42 86.44 86.34 86.35 34.4K
15:59 86.35 86.42 86.16 86.16 305.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available