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 87.07 88.98 87.07 88.88 171.5K
09:31 88.52 89.20 87.78 89.20 19.3K
09:32 89.20 89.20 87.86 87.86 9.9K
09:33 88.51 89.34 88.51 89.34 12.8K
09:34 89.79 89.79 89.21 89.39 9.1K
09:35 89.34 89.58 89.08 89.58 11.6K
09:36 89.53 89.63 89.27 89.63 9.0K
09:37 89.54 89.59 89.43 89.43 13.2K
09:38 89.38 89.38 89.22 89.32 9.6K
09:39 89.38 89.45 89.21 89.21 17.0K
09:40 89.56 89.90 89.56 89.81 16.1K
09:41 89.89 90.35 89.83 90.33 53.1K
09:42 90.23 90.23 89.85 89.85 27.8K
09:43 89.87 89.96 89.77 89.96 14.5K
09:44 89.95 90.15 89.57 89.57 22.3K
09:45 89.62 89.62 89.13 89.13 22.0K
09:46 89.13 89.35 89.01 89.25 8.5K
09:47 89.25 89.25 89.09 89.13 4.3K
09:48 89.03 89.17 88.96 89.16 7.0K
09:49 89.05 89.57 89.05 89.44 13.8K
09:50 89.57 89.64 89.48 89.53 12.7K
09:51 89.65 89.92 89.65 89.83 38.3K
09:52 89.78 90.13 89.78 90.13 25.7K
09:53 90.05 90.05 89.77 89.88 10.8K
09:54 89.81 89.82 89.49 89.49 6.8K
09:55 89.57 89.99 89.57 89.85 36.2K
09:56 89.79 89.84 89.74 89.74 7.4K
09:57 89.75 89.75 89.75 89.75 0.8K
09:58 89.93 90.05 89.82 89.95 6.3K
09:59 89.95 90.10 89.95 90.10 4.1K
10:00 90.02 90.02 89.57 89.69 9.0K
10:01 89.69 89.78 89.57 89.65 5.0K
10:02 89.75 89.76 89.51 89.51 16.8K
10:03 89.50 89.58 89.43 89.57 12.0K
10:04 89.58 89.64 89.54 89.54 27.1K
10:05 89.58 89.58 89.39 89.39 13.8K
10:06 89.45 89.64 89.45 89.47 3.4K
10:07 89.52 89.52 89.27 89.28 6.4K
10:08 89.20 89.20 89.03 89.05 6.1K
10:09 89.03 89.06 88.78 88.78 7.3K
10:10 88.70 88.80 88.65 88.79 6.4K
10:11 88.78 88.80 88.78 88.80 2.3K
10:12 88.65 88.72 88.64 88.72 2.9K
10:13 88.83 89.16 88.83 89.15 10.1K
10:14 89.15 89.30 89.15 89.30 10.1K
10:15 89.31 89.49 89.00 89.00 21.5K
10:16 89.14 89.18 89.14 89.15 4.4K
10:17 89.17 89.26 89.11 89.11 1.4K
10:18 89.16 89.20 89.01 89.09 7.2K
10:19 88.98 89.18 88.97 89.04 4.8K
10:20 89.08 89.08 89.05 89.06 5.6K
10:21 89.01 89.01 88.71 88.79 8.8K
10:22 88.79 88.80 88.66 88.80 4.9K
10:23 88.81 88.81 88.57 88.66 9.4K
10:24 88.47 88.47 88.34 88.44 7.9K
10:25 88.29 88.33 88.19 88.23 9.7K
10:26 88.41 88.47 88.36 88.36 7.7K
10:27 88.22 88.49 88.22 88.43 9.8K
10:28 88.69 88.69 88.58 88.65 8.1K
10:29 88.69 88.84 88.69 88.75 12.7K
10:30 88.76 88.76 88.33 88.33 8.0K
10:31 88.28 88.28 88.18 88.18 9.0K
10:32 88.12 88.24 88.10 88.24 18.4K
10:33 88.32 88.32 88.24 88.24 1.2K
10:34 88.22 88.46 88.22 88.38 14.5K
10:35 88.32 88.34 88.27 88.27 5.7K
10:36 88.18 88.18 88.02 88.12 12.9K
10:37 88.11 88.28 88.11 88.18 13.2K
10:38 88.18 88.22 88.04 88.04 9.6K
10:39 88.12 88.36 88.12 88.33 12.5K
10:40 88.35 88.35 88.22 88.22 6.4K
10:41 88.20 88.29 88.08 88.18 2.4K
10:42 88.17 88.26 88.17 88.26 8.9K
10:43 88.20 88.42 88.20 88.42 4.7K
10:44 88.54 88.54 88.34 88.34 2.4K
10:45 88.40 88.40 88.15 88.28 12.6K
10:46 88.24 88.24 88.09 88.09 10.0K
10:47 88.09 88.16 88.09 88.09 1.6K
10:48 88.05 88.05 87.93 87.97 10.2K
10:49 88.06 88.23 88.06 88.17 12.9K
10:50 88.07 88.07 88.07 88.07 1.2K
10:51 88.16 88.23 88.16 88.19 4.4K
10:52 88.20 88.25 88.15 88.25 1.1K
10:53 88.31 88.38 88.15 88.16 11.4K
10:54 88.12 88.12 88.12 88.12 5.9K
10:55 88.06 88.10 88.06 88.10 1.0K
10:56 87.99 88.46 87.99 88.46 15.3K
10:57 88.40 88.54 88.40 88.54 1.6K
10:58 88.52 88.52 88.35 88.35 7.2K
10:59 88.29 88.33 88.29 88.33 5.5K
11:00 88.32 88.60 88.32 88.60 6.3K
11:01 88.50 88.50 88.50 88.50 0.6K
11:02 88.59 88.59 88.41 88.44 7.2K
11:03 88.17 88.26 88.12 88.25 4.6K
11:04 88.26 88.26 88.12 88.19 3.0K
11:05 88.19 88.19 88.18 88.18 2.9K
11:06 88.10 88.19 88.10 88.19 6.8K
11:07 87.98 88.10 87.98 88.10 13.7K
11:08 88.06 88.06 88.04 88.04 2.6K
11:09 88.05 88.11 88.05 88.10 2.3K
11:10 88.13 88.15 88.02 88.02 3.2K
11:11 87.98 87.98 87.83 87.90 2.4K
11:12 87.89 87.94 87.89 87.91 1.5K
11:13 87.88 87.88 87.87 87.88 2.4K
11:14 87.79 87.98 87.79 87.98 4.5K
11:15 87.86 87.93 87.82 87.82 4.2K
11:16 87.85 87.88 87.82 87.82 2.9K
11:17 87.99 87.99 87.99 87.99 3.8K
11:18 88.07 88.07 88.04 88.04 7.4K
11:19 88.00 88.00 87.98 87.98 2.6K
11:20 88.04 88.09 88.04 88.06 4.7K
11:21 88.12 88.17 88.12 88.17 0.9K
11:22 88.12 88.16 88.06 88.06 7.8K
11:23 87.99 88.04 87.99 88.04 2.1K
11:24 88.00 88.04 88.00 88.04 3.3K
11:25 88.04 88.04 87.82 87.82 5.1K
11:26 87.68 87.68 87.62 87.62 1.3K
11:27 87.58 87.58 87.46 87.46 4.5K
11:28 87.50 87.56 87.50 87.56 2.2K
11:29 87.50 87.56 87.50 87.56 2.8K
11:30 87.52 87.59 87.52 87.59 3.6K
11:31 87.59 87.59 87.48 87.48 3.5K
11:32 87.54 87.54 87.53 87.53 1.2K
11:33 87.53 87.58 87.44 87.44 5.6K
11:34 87.54 87.54 87.49 87.50 3.9K
11:35 87.64 87.64 87.59 87.59 4.2K
11:36 87.59 87.59 87.59 87.59 3.1K
11:37 87.59 87.59 87.46 87.46 4.0K
11:38 87.51 87.64 87.51 87.64 12.1K
11:39 87.72 87.72 87.60 87.60 1.7K
11:40 87.60 87.60 87.59 87.59 2.1K
11:41 87.59 87.60 87.59 87.60 1.8K
11:42 87.61 87.72 87.61 87.72 4.0K
11:43 87.68 87.69 87.68 87.69 2.5K
11:44 87.69 87.69 87.56 87.59 5.2K
11:45 87.48 87.69 87.48 87.67 3.1K
11:46 87.64 87.68 87.61 87.61 2.3K
11:48 87.62 87.62 87.54 87.55 3.8K
11:49 87.46 87.51 87.45 87.51 2.0K
11:50 87.49 87.49 87.44 87.44 2.1K
11:51 87.40 87.49 87.40 87.49 11.2K
11:52 87.53 87.58 87.53 87.58 1.2K
11:53 87.59 87.93 87.59 87.92 7.1K
11:54 87.96 87.96 87.83 87.83 4.9K
11:55 87.76 87.78 87.66 87.66 6.9K
11:57 87.65 87.65 87.65 87.65 1.4K
11:58 87.65 87.65 87.57 87.57 2.4K
11:59 87.58 87.62 87.57 87.60 4.1K
12:00 87.60 87.72 87.60 87.62 3.3K
12:01 87.55 87.60 87.50 87.60 6.1K
12:02 87.61 87.61 87.60 87.60 1.8K
12:04 87.61 87.79 87.61 87.79 3.7K
12:05 87.76 87.82 87.76 87.82 3.1K
12:06 87.85 87.85 87.77 87.81 2.7K
12:07 87.77 87.96 87.77 87.83 12.0K
12:08 87.83 87.89 87.83 87.89 2.2K
12:09 87.78 87.78 87.67 87.71 4.7K
12:10 87.66 87.68 87.66 87.66 2.7K
12:11 87.68 87.68 87.68 87.68 2.4K
12:12 87.71 87.95 87.71 87.89 6.0K
12:13 87.95 88.01 87.92 88.01 2.0K
12:14 87.99 88.04 87.99 88.04 2.2K
12:15 88.10 88.10 88.01 88.01 5.7K
12:16 88.14 88.14 87.96 87.96 4.0K
12:17 87.92 87.95 87.88 87.88 5.2K
12:19 88.03 88.09 88.00 88.09 7.3K
12:20 88.11 88.27 88.11 88.27 16.1K
12:21 88.27 88.34 88.27 88.33 6.1K
12:22 88.34 88.46 88.32 88.46 6.9K
12:23 88.45 88.68 88.41 88.64 7.6K
12:24 88.69 88.84 88.64 88.84 11.1K
12:25 88.85 89.02 88.85 89.02 12.5K
12:26 88.96 89.02 88.96 89.00 2.1K
12:27 88.94 88.98 88.74 88.74 16.3K
12:28 88.74 88.79 88.71 88.78 3.2K
12:29 88.76 88.77 88.57 88.67 2.8K
12:30 88.64 88.66 88.57 88.66 3.1K
12:31 88.61 88.68 88.61 88.68 2.9K
12:32 88.68 88.68 88.57 88.57 2.8K
12:33 88.58 88.64 88.57 88.64 5.5K
12:34 88.72 88.86 88.68 88.86 20.1K
12:35 88.82 88.89 88.82 88.89 4.7K
12:36 88.86 88.86 88.73 88.78 4.1K
12:37 88.77 88.77 88.71 88.71 4.7K
12:38 88.53 88.53 88.42 88.42 1.8K
12:39 88.43 88.63 88.43 88.63 4.4K
12:40 88.46 88.46 88.40 88.40 7.3K
12:41 88.36 88.36 88.18 88.18 3.5K
12:42 88.15 88.29 88.15 88.29 2.0K
12:43 88.18 88.20 88.18 88.20 1.9K
12:44 88.19 88.27 88.19 88.21 4.6K
12:45 88.21 88.22 88.15 88.15 2.6K
12:46 88.22 88.22 88.02 88.02 12.6K
12:47 87.92 88.02 87.92 88.02 2.1K
12:48 88.01 88.11 88.01 88.08 3.9K
12:49 88.13 88.18 88.13 88.18 2.8K
12:50 88.10 88.30 88.10 88.30 11.2K
12:51 88.18 88.29 88.18 88.20 2.3K
12:52 88.31 88.33 88.27 88.27 4.1K
12:53 88.34 88.35 88.31 88.35 2.6K
12:54 88.42 88.51 88.36 88.51 8.6K
12:55 88.48 88.54 88.47 88.51 8.8K
12:56 88.51 88.52 88.51 88.52 4.0K
12:57 88.49 88.55 88.44 88.49 3.6K
12:58 88.41 88.46 88.36 88.36 7.1K
12:59 88.46 88.46 88.28 88.32 8.6K
13:00 88.32 88.41 88.32 88.32 6.0K
13:01 88.38 88.38 88.38 88.38 1.9K
13:02 88.42 88.42 88.21 88.27 3.9K
13:03 88.25 88.25 88.13 88.13 2.5K
13:04 88.01 88.07 88.01 88.07 10.3K
13:05 88.17 88.17 87.97 87.97 2.7K
13:06 88.34 88.34 88.34 88.34 9.2K
13:07 88.31 88.31 88.21 88.22 3.7K
13:08 88.22 88.25 88.01 88.01 9.6K
13:09 87.97 88.09 87.97 88.04 4.3K
13:10 88.13 88.18 88.07 88.08 3.5K
13:11 88.12 88.27 88.12 88.27 9.0K
13:12 88.19 88.19 87.96 87.96 11.2K
13:13 88.09 88.11 88.08 88.11 4.3K
13:14 88.16 88.16 88.12 88.12 3.0K
13:15 88.00 88.07 88.00 88.04 5.8K
13:16 88.08 88.08 88.08 88.08 0.4K
13:17 88.04 88.18 88.02 88.18 2.8K
13:18 88.15 88.15 87.86 87.86 7.5K
13:19 87.83 87.89 87.83 87.88 3.6K
13:20 87.93 87.93 87.93 87.93 0.8K
13:21 87.89 87.96 87.89 87.96 1.3K
13:22 87.93 87.95 87.93 87.93 1.3K
13:23 87.93 87.93 87.85 87.85 3.4K
13:24 87.90 87.91 87.90 87.91 2.1K
13:25 87.96 87.96 87.91 87.91 1.9K
13:26 87.91 87.93 87.91 87.91 0.6K
13:27 87.88 87.88 87.80 87.80 6.3K
13:28 87.80 87.80 87.80 87.80 2.4K
13:29 87.79 87.79 87.67 87.67 3.0K
13:30 87.61 87.66 87.61 87.63 1.4K
13:31 87.64 87.67 87.53 87.67 4.2K
13:32 87.60 87.63 87.53 87.53 2.7K
13:33 87.50 87.54 87.50 87.51 4.7K
13:34 87.54 87.55 87.52 87.55 5.4K
13:35 87.56 87.57 87.55 87.57 4.8K
13:36 87.56 87.58 87.53 87.53 1.3K
13:37 87.53 87.53 87.51 87.51 1.6K
13:38 87.57 87.64 87.57 87.64 2.0K
13:39 87.59 87.66 87.59 87.66 7.2K
13:40 87.68 87.79 87.68 87.70 2.0K
13:41 87.78 87.78 87.78 87.78 1.1K
13:42 87.72 87.85 87.72 87.85 3.1K
13:43 87.85 87.87 87.85 87.87 1.6K
13:44 87.83 87.86 87.78 87.86 6.6K
13:45 87.89 87.89 87.83 87.83 0.5K
13:46 87.77 87.88 87.77 87.88 0.7K
13:47 87.87 87.89 87.78 87.89 3.0K
13:48 87.84 87.89 87.84 87.89 3.1K
13:49 87.89 87.91 87.85 87.87 3.9K
13:50 87.87 87.91 87.82 87.82 9.0K
13:51 87.87 87.89 87.79 87.89 1.0K
13:52 87.91 87.91 87.85 87.85 0.9K
13:53 87.90 87.97 87.89 87.97 5.3K
13:54 87.96 87.96 87.96 87.96 0.4K
13:55 87.97 88.01 87.96 88.00 2.7K
13:56 87.98 87.98 87.93 87.94 5.8K
13:57 87.93 87.93 87.93 87.93 0.5K
13:58 87.96 87.99 87.96 87.99 2.5K
13:59 87.98 87.99 87.95 87.99 1.3K
14:00 88.09 88.17 88.07 88.11 10.8K
14:01 88.13 88.13 88.01 88.01 5.6K
14:02 87.93 87.93 87.93 87.93 4.6K
14:03 88.08 88.08 88.03 88.03 2.3K
14:04 88.07 88.07 88.01 88.01 2.5K
14:05 88.07 88.07 88.07 88.07 2.1K
14:06 88.06 88.06 88.00 88.00 1.8K
14:07 88.01 88.01 87.91 87.91 4.2K
14:08 87.82 87.86 87.82 87.86 0.8K
14:09 87.89 87.98 87.89 87.98 3.7K
14:10 87.95 87.95 87.82 87.82 5.8K
14:11 87.77 87.77 87.77 87.77 1.8K
14:13 87.81 87.81 87.73 87.74 4.5K
14:14 87.73 87.73 87.68 87.71 4.2K
14:15 87.74 87.74 87.61 87.62 2.8K
14:16 87.59 87.66 87.52 87.52 5.6K
14:17 87.50 87.57 87.47 87.57 8.9K
14:18 87.59 87.59 87.59 87.59 2.1K
14:19 87.60 87.60 87.60 87.60 0.5K
14:20 87.68 87.68 87.63 87.66 3.2K
14:21 87.65 87.66 87.65 87.66 2.1K
14:22 87.70 87.71 87.59 87.59 5.1K
14:23 87.58 87.58 87.57 87.57 1.2K
14:24 87.58 87.63 87.58 87.63 3.6K
14:25 87.65 87.69 87.65 87.69 3.0K
14:26 87.72 87.75 87.71 87.75 1.6K
14:27 87.76 87.80 87.76 87.80 1.9K
14:28 87.84 87.87 87.82 87.87 1.1K
14:29 87.82 87.91 87.76 87.87 4.7K
14:30 87.82 87.87 87.82 87.87 3.6K
14:31 87.87 87.93 87.87 87.93 3.1K
14:32 87.97 88.17 87.97 87.99 14.0K
14:33 87.99 88.04 87.99 88.04 0.8K
14:34 88.03 88.09 88.03 88.09 2.3K
14:35 88.11 88.19 88.11 88.19 1.1K
14:36 88.05 88.12 88.05 88.12 1.8K
14:37 88.12 88.12 88.12 88.12 1.6K
14:38 88.35 88.35 88.28 88.28 9.5K
14:39 88.27 88.27 88.27 88.27 1.5K
14:40 88.26 88.28 88.24 88.28 11.2K
14:41 88.15 88.15 88.06 88.15 2.1K
14:42 87.98 88.09 87.98 88.08 9.5K
14:43 88.01 88.01 88.01 88.01 5.3K
14:44 87.97 88.00 87.97 88.00 1.8K
14:45 88.00 88.00 88.00 88.00 0.7K
14:46 88.06 88.09 88.06 88.09 4.0K
14:47 88.11 88.20 88.11 88.20 3.1K
14:48 88.25 88.25 88.19 88.19 1.3K
14:49 88.18 88.23 88.18 88.23 9.4K
14:50 88.24 88.24 88.12 88.16 8.0K
14:51 88.18 88.18 88.18 88.18 0.7K
14:52 88.16 88.24 88.15 88.18 7.5K
14:53 88.30 88.32 88.30 88.32 5.7K
14:54 88.40 88.40 88.38 88.38 1.2K
14:55 88.39 88.44 88.39 88.44 3.5K
14:56 88.41 88.46 88.41 88.46 3.4K
14:57 88.45 88.45 88.41 88.42 3.9K
14:58 88.42 88.42 88.34 88.34 7.4K
14:59 88.34 88.37 88.33 88.34 1.6K
15:00 88.34 88.37 88.34 88.37 4.4K
15:01 88.43 88.50 88.38 88.50 4.3K
15:02 88.46 88.54 88.41 88.54 15.1K
15:03 88.60 88.60 88.60 88.60 0.7K
15:04 88.64 88.65 88.60 88.65 3.7K
15:05 88.62 88.68 88.62 88.64 4.7K
15:06 88.66 88.82 88.66 88.78 4.6K
15:07 88.64 88.66 88.60 88.64 10.3K
15:09 88.67 88.72 88.65 88.71 2.8K
15:10 88.67 88.71 88.60 88.62 7.9K
15:11 88.63 88.64 88.63 88.64 3.4K
15:12 88.66 88.72 88.66 88.72 6.2K
15:13 88.74 88.74 88.71 88.71 1.3K
15:14 88.70 88.70 88.58 88.58 10.3K
15:16 88.57 88.58 88.57 88.58 4.7K
15:17 88.59 88.65 88.59 88.65 4.0K
15:18 88.71 88.78 88.71 88.78 3.5K
15:19 88.78 88.78 88.78 88.78 2.1K
15:20 88.83 88.88 88.83 88.88 2.4K
15:21 88.81 88.81 88.79 88.80 11.3K
15:22 88.68 88.68 88.62 88.62 11.1K
15:24 88.60 88.63 88.59 88.63 2.3K
15:25 88.60 88.60 88.49 88.51 8.4K
15:26 88.47 88.48 88.40 88.44 5.3K
15:27 88.44 88.45 88.44 88.45 1.6K
15:28 88.45 88.58 88.45 88.58 6.7K
15:29 88.60 88.71 88.60 88.70 3.7K
15:30 88.70 88.85 88.69 88.85 8.5K
15:31 88.85 88.86 88.78 88.83 10.3K
15:32 88.80 88.80 88.77 88.78 14.2K
15:33 88.78 88.84 88.78 88.84 8.4K
15:34 88.82 88.82 88.66 88.67 26.8K
15:35 88.70 88.80 88.70 88.80 4.5K
15:36 88.80 88.82 88.77 88.82 4.2K
15:37 88.82 88.85 88.81 88.85 5.9K
15:38 88.82 88.82 88.79 88.80 7.1K
15:39 88.79 88.82 88.73 88.76 11.1K
15:40 88.76 88.82 88.76 88.82 5.5K
15:41 88.85 88.92 88.85 88.92 8.7K
15:42 88.92 88.93 88.92 88.93 1.5K
15:43 88.90 88.93 88.79 88.87 16.3K
15:44 88.85 88.90 88.85 88.90 12.1K
15:45 88.90 88.90 88.90 88.90 1.7K
15:46 88.90 88.90 88.85 88.90 5.8K
15:47 88.89 88.89 88.86 88.86 7.8K
15:48 88.86 88.88 88.78 88.81 16.7K
15:49 88.81 88.90 88.81 88.88 18.9K
15:50 88.91 89.01 88.91 88.93 29.5K
15:51 88.95 89.00 88.93 89.00 6.1K
15:52 88.92 88.97 88.88 88.88 23.5K
15:53 88.87 88.89 88.81 88.81 20.3K
15:54 88.81 88.81 88.67 88.80 16.2K
15:55 88.99 89.16 88.99 89.00 51.1K
15:56 88.98 89.00 88.98 89.00 30.5K
15:57 88.97 89.05 88.97 89.02 35.0K
15:58 89.02 89.02 88.96 88.96 48.6K
15:59 88.97 89.03 88.89 88.90 582.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available