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 88.08 88.08 87.20 87.72 82.5K
09:31 87.51 87.59 86.85 87.59 18.4K
09:32 87.51 87.72 87.23 87.72 2.7K
09:33 87.99 88.04 87.54 87.85 7.3K
09:34 87.63 88.07 87.63 88.07 13.9K
09:35 88.23 88.39 88.00 88.00 5.7K
09:36 88.00 88.24 87.84 87.94 8.1K
09:37 87.94 87.94 87.70 87.70 4.2K
09:38 87.77 87.77 87.61 87.67 3.2K
09:39 87.79 87.98 87.79 87.98 5.4K
09:40 87.94 87.94 87.68 87.68 2.5K
09:41 87.79 87.79 87.79 87.79 1.3K
09:42 87.79 87.80 87.79 87.80 5.4K
09:43 87.99 88.16 87.70 87.70 12.2K
09:44 87.68 87.79 87.68 87.72 6.0K
09:45 87.79 87.79 87.72 87.73 2.8K
09:46 87.78 87.78 87.65 87.73 9.6K
09:47 87.70 87.70 87.54 87.54 7.0K
09:48 87.53 87.74 87.50 87.66 8.0K
09:49 87.54 87.54 87.39 87.39 10.4K
09:50 87.34 87.44 87.30 87.35 8.0K
09:51 87.40 87.50 87.40 87.50 15.4K
09:52 87.50 87.50 87.37 87.46 7.7K
09:53 87.39 87.48 87.39 87.48 2.2K
09:54 87.44 87.57 87.33 87.33 8.6K
09:55 87.29 87.47 87.25 87.36 13.2K
09:56 87.36 87.48 87.31 87.34 5.9K
09:57 87.29 87.48 87.24 87.27 3.8K
09:58 87.37 87.59 87.37 87.46 5.4K
09:59 87.45 87.46 87.21 87.30 8.8K
10:00 87.30 87.41 87.16 87.30 2.0K
10:01 87.40 87.47 87.19 87.41 8.3K
10:02 87.30 87.65 87.30 87.65 5.7K
10:03 87.46 87.78 87.46 87.78 6.6K
10:04 87.78 88.05 87.63 88.05 13.7K
10:05 87.92 87.95 87.83 87.84 5.5K
10:06 87.81 87.90 87.77 87.77 4.5K
10:07 87.88 87.88 87.76 87.76 2.8K
10:08 87.80 87.90 87.66 87.79 6.9K
10:09 87.78 87.97 87.78 87.78 17.9K
10:10 87.97 88.35 87.97 88.30 19.8K
10:11 88.27 88.38 88.27 88.35 4.6K
10:12 88.29 88.34 88.19 88.25 9.1K
10:13 88.22 88.36 88.21 88.23 2.8K
10:14 88.23 88.27 88.10 88.27 6.0K
10:15 88.27 88.27 88.17 88.17 9.0K
10:16 88.14 88.22 88.14 88.15 2.7K
10:17 88.15 88.30 88.14 88.14 6.9K
10:18 88.14 88.15 88.14 88.14 5.6K
10:19 88.16 88.16 88.14 88.14 1.7K
10:20 88.08 88.09 87.94 88.09 11.9K
10:21 88.09 88.26 88.07 88.08 18.4K
10:22 88.09 88.09 87.98 88.09 10.7K
10:23 88.22 88.22 88.07 88.13 5.1K
10:24 88.09 88.28 88.09 88.18 12.8K
10:25 88.07 88.07 87.70 87.81 24.9K
10:26 87.81 87.93 87.79 87.82 8.4K
10:27 87.81 87.94 87.80 87.90 9.5K
10:28 87.86 87.86 87.73 87.73 3.5K
10:29 87.78 87.78 87.60 87.60 2.9K
10:30 87.60 87.71 87.56 87.56 5.0K
10:31 87.58 87.58 87.54 87.58 5.3K
10:32 87.53 87.56 87.48 87.55 2.6K
10:33 87.60 87.60 87.40 87.49 8.2K
10:34 87.49 87.49 87.02 87.02 13.6K
10:35 87.04 87.14 87.02 87.13 3.8K
10:36 87.13 87.13 86.92 87.10 17.9K
10:37 87.11 87.19 86.90 87.09 5.9K
10:38 87.05 87.06 86.89 86.89 16.6K
10:39 86.89 86.95 86.65 86.67 15.9K
10:40 86.63 86.74 86.52 86.55 7.4K
10:41 86.68 86.88 86.66 86.79 6.6K
10:42 86.75 86.86 86.72 86.73 2.1K
10:43 86.73 86.86 86.73 86.86 7.2K
10:44 86.74 86.86 86.51 86.59 14.1K
10:45 86.67 86.67 86.59 86.66 4.2K
10:46 86.63 86.79 86.63 86.79 3.4K
10:47 86.74 86.78 86.70 86.73 1.5K
10:48 86.78 86.86 86.72 86.85 6.6K
10:49 86.78 86.88 86.75 86.88 4.5K
10:50 86.87 86.90 86.67 86.75 12.2K
10:51 86.68 86.79 86.61 86.66 3.4K
10:52 86.52 86.57 86.48 86.50 7.9K
10:53 86.56 86.56 86.45 86.45 6.1K
10:54 86.45 86.64 86.45 86.54 4.1K
10:55 86.53 86.60 86.51 86.53 3.8K
10:56 86.60 86.60 86.31 86.52 11.3K
10:57 86.44 86.47 86.33 86.33 4.0K
10:58 86.37 86.41 86.32 86.40 5.1K
10:59 86.40 86.40 86.33 86.33 5.1K
11:00 86.41 86.41 86.19 86.24 6.0K
11:01 86.24 86.29 86.18 86.22 13.6K
11:02 86.17 86.24 86.17 86.18 5.8K
11:03 86.20 86.26 86.12 86.20 4.1K
11:04 86.20 86.28 86.20 86.28 11.3K
11:05 86.20 86.20 86.05 86.05 7.8K
11:06 86.12 86.23 86.03 86.23 10.2K
11:07 85.94 85.94 85.83 85.90 17.1K
11:08 85.89 85.97 85.89 85.97 10.8K
11:09 85.92 86.03 85.92 86.02 16.2K
11:10 86.02 86.02 85.78 85.78 7.9K
11:11 85.80 85.80 85.29 85.41 20.7K
11:12 85.41 85.56 85.39 85.41 4.6K
11:13 85.48 85.56 85.47 85.48 3.7K
11:14 85.56 85.62 85.49 85.62 15.2K
11:15 85.65 85.66 85.52 85.54 12.7K
11:16 85.40 85.43 85.32 85.38 11.1K
11:17 85.32 85.37 85.03 85.04 18.7K
11:18 85.15 85.39 85.15 85.37 12.0K
11:19 85.33 85.42 85.33 85.33 7.2K
11:20 85.28 85.36 85.28 85.36 6.5K
11:21 85.28 85.43 85.27 85.32 5.0K
11:22 85.25 85.33 85.22 85.25 2.5K
11:23 85.25 85.39 85.25 85.31 10.2K
11:24 85.28 85.39 85.28 85.39 8.1K
11:25 85.38 85.45 85.38 85.44 8.4K
11:26 85.44 85.44 85.35 85.35 5.3K
11:27 85.44 85.48 85.41 85.42 3.2K
11:28 85.38 85.38 85.31 85.31 8.7K
11:29 85.30 85.30 85.17 85.24 15.7K
11:30 85.16 85.19 85.12 85.18 8.3K
11:31 85.23 85.47 85.20 85.42 9.3K
11:32 85.42 85.54 85.39 85.40 12.9K
11:33 85.38 85.52 85.38 85.45 2.5K
11:34 85.49 85.60 85.48 85.60 5.0K
11:35 85.68 85.68 85.63 85.64 3.4K
11:36 85.72 85.74 85.66 85.66 9.1K
11:37 85.66 85.73 85.66 85.73 10.5K
11:38 85.72 85.79 85.63 85.79 3.7K
11:39 85.72 85.80 85.65 85.73 5.5K
11:40 85.68 85.72 85.57 85.57 20.2K
11:41 85.58 85.63 85.58 85.63 3.8K
11:42 85.62 85.68 85.62 85.62 4.1K
11:43 85.59 85.66 85.56 85.64 4.6K
11:44 85.66 85.66 85.54 85.54 7.5K
11:45 85.51 85.61 85.51 85.61 5.8K
11:46 85.59 85.62 85.55 85.55 6.0K
11:47 85.55 85.60 85.55 85.57 4.1K
11:48 85.62 85.68 85.62 85.68 4.5K
11:49 85.65 85.67 85.50 85.56 5.8K
11:50 85.50 85.52 85.42 85.50 5.5K
11:51 85.49 85.53 85.43 85.53 6.0K
11:52 85.46 85.52 85.46 85.52 12.1K
11:53 85.50 85.55 85.50 85.55 2.7K
11:54 85.56 85.79 85.52 85.79 5.6K
11:55 85.73 85.74 85.63 85.69 9.3K
11:56 85.73 85.73 85.68 85.68 1.1K
11:57 85.68 85.71 85.55 85.55 19.6K
11:58 85.55 85.60 85.55 85.60 2.5K
11:59 85.60 85.64 85.60 85.64 1.4K
12:00 85.59 85.63 85.55 85.63 8.6K
12:01 85.66 85.82 85.66 85.82 11.2K
12:02 85.77 85.79 85.77 85.79 5.2K
12:03 85.77 85.80 85.72 85.78 10.4K
12:04 85.81 85.81 85.76 85.76 2.6K
12:05 85.77 85.77 85.57 85.63 7.9K
12:06 85.57 85.62 85.51 85.51 8.0K
12:07 85.44 85.51 85.39 85.39 2.3K
12:08 85.39 85.47 85.38 85.45 1.6K
12:09 85.36 85.42 85.35 85.35 2.1K
12:10 85.33 85.46 85.33 85.46 19.1K
12:11 85.37 85.42 85.30 85.35 10.0K
12:12 85.35 85.42 85.30 85.30 11.2K
12:13 85.47 85.47 85.36 85.37 8.8K
12:14 85.38 85.44 85.37 85.44 1.3K
12:15 85.38 85.46 85.37 85.46 2.2K
12:16 85.46 85.60 85.40 85.56 12.7K
12:17 85.51 85.58 85.50 85.50 11.6K
12:18 85.47 85.51 85.46 85.49 4.4K
12:19 85.50 85.50 85.45 85.46 4.1K
12:20 85.47 85.49 85.41 85.46 4.1K
12:21 85.46 85.52 85.46 85.47 10.7K
12:22 85.49 85.55 85.43 85.43 6.8K
12:23 85.50 85.50 85.50 85.50 1.1K
12:24 85.50 85.50 85.41 85.42 12.9K
12:25 85.42 85.47 85.32 85.39 8.0K
12:26 85.33 85.37 85.32 85.37 7.7K
12:27 85.41 85.52 85.41 85.51 6.8K
12:28 85.38 85.38 85.37 85.37 3.3K
12:29 85.37 85.54 85.37 85.54 7.3K
12:30 85.45 85.47 85.43 85.43 3.2K
12:31 85.44 85.45 85.29 85.32 9.9K
12:32 85.33 85.38 85.18 85.38 66.7K
12:33 85.35 85.42 85.35 85.41 4.0K
12:34 85.38 85.38 85.15 85.20 10.8K
12:35 85.19 85.20 85.14 85.15 4.8K
12:36 85.09 85.16 85.09 85.14 6.1K
12:37 85.14 85.14 85.06 85.06 4.5K
12:38 85.13 85.15 85.05 85.05 8.0K
12:39 85.04 85.07 84.95 84.95 31.9K
12:40 84.89 84.89 84.69 84.76 14.9K
12:41 84.76 84.87 84.74 84.87 11.5K
12:42 84.85 84.90 84.83 84.83 2.9K
12:43 84.80 84.91 84.80 84.87 10.3K
12:44 84.83 84.88 84.79 84.79 5.1K
12:45 84.79 84.91 84.75 84.89 12.6K
12:46 84.99 85.18 84.91 85.07 21.6K
12:47 85.05 85.10 85.05 85.08 4.5K
12:48 85.01 85.12 85.01 85.12 6.6K
12:49 85.11 85.15 85.02 85.15 8.3K
12:50 85.09 85.24 85.09 85.16 23.0K
12:51 85.18 85.22 85.09 85.15 4.4K
12:52 85.18 85.18 85.05 85.11 8.2K
12:54 85.03 85.03 84.86 84.86 9.0K
12:55 84.90 85.06 84.88 85.00 8.5K
12:56 85.01 85.01 84.98 84.98 1.4K
12:57 84.94 85.01 84.94 85.01 4.7K
12:58 85.01 85.01 84.89 84.94 5.8K
12:59 84.92 84.92 84.79 84.86 20.2K
13:00 84.86 84.93 84.83 84.84 13.0K
13:01 84.84 84.90 84.74 84.81 5.2K
13:02 84.80 84.81 84.80 84.80 5.0K
13:03 84.81 84.81 84.76 84.79 2.9K
13:04 84.78 84.79 84.75 84.76 11.4K
13:05 84.75 84.76 84.75 84.75 5.0K
13:06 84.75 84.82 84.75 84.82 7.8K
13:07 84.82 84.82 84.71 84.73 5.0K
13:08 84.76 84.81 84.76 84.79 2.6K
13:09 84.79 84.91 84.79 84.89 4.1K
13:10 84.90 84.96 84.81 84.81 3.6K
13:11 84.85 84.85 84.76 84.85 5.2K
13:12 84.85 84.94 84.85 84.94 3.8K
13:13 84.98 85.04 84.93 84.93 4.3K
13:14 84.99 84.99 84.93 84.93 3.7K
13:15 84.96 84.99 84.92 84.96 4.2K
13:16 84.90 84.90 84.87 84.87 4.6K
13:17 84.87 84.87 84.75 84.75 5.0K
13:18 84.75 84.75 84.68 84.68 4.5K
13:19 84.78 84.80 84.71 84.71 9.9K
13:20 84.70 84.75 84.70 84.73 5.6K
13:21 84.75 84.93 84.75 84.93 8.5K
13:22 84.86 84.96 84.86 84.96 5.5K
13:23 84.97 84.97 84.96 84.96 2.3K
13:24 84.96 84.96 84.89 84.89 4.8K
13:25 84.94 85.02 84.87 84.87 2.7K
13:26 84.97 84.97 84.87 84.92 2.7K
13:27 84.92 84.96 84.87 84.87 2.1K
13:28 84.94 84.95 84.94 84.95 1.4K
13:29 84.99 84.99 84.94 84.99 3.7K
13:30 84.97 85.05 84.97 85.01 2.7K
13:31 85.04 85.09 85.01 85.01 5.9K
13:32 85.01 85.07 85.01 85.03 6.6K
13:33 85.02 85.05 84.99 85.02 3.9K
13:34 85.04 85.05 85.01 85.05 8.0K
13:35 85.05 85.05 84.92 84.92 4.4K
13:36 84.91 85.00 84.91 84.99 4.5K
13:37 84.96 85.00 84.94 84.96 8.3K
13:38 84.96 85.10 84.95 85.10 7.9K
13:39 85.05 85.09 85.02 85.05 3.2K
13:40 85.03 85.11 85.03 85.11 4.2K
13:41 85.12 85.12 85.05 85.06 7.3K
13:42 85.06 85.06 84.95 84.95 13.1K
13:43 84.98 84.98 84.89 84.90 15.9K
13:44 84.94 84.98 84.81 84.88 8.2K
13:45 84.90 84.90 84.80 84.80 5.7K
13:46 84.70 84.74 84.70 84.74 8.8K
13:47 84.75 84.75 84.61 84.71 9.1K
13:48 84.67 84.71 84.67 84.71 3.1K
13:49 84.76 84.76 84.45 84.45 14.9K
13:50 84.45 84.45 84.42 84.43 3.3K
13:51 84.37 84.39 84.27 84.29 9.3K
13:52 84.29 84.41 84.24 84.25 13.8K
13:53 84.18 84.18 84.02 84.12 7.6K
13:54 84.00 84.12 84.00 84.04 11.4K
13:55 83.95 84.02 83.93 84.02 9.2K
13:56 83.97 84.04 83.92 83.92 13.2K
13:57 83.95 84.09 83.95 84.05 8.5K
13:58 84.04 84.04 83.91 84.01 8.4K
13:59 84.02 84.08 83.94 84.01 12.9K
14:00 84.05 84.10 84.01 84.10 18.5K
14:01 84.16 84.20 84.14 84.18 11.0K
14:02 84.16 84.24 84.16 84.20 8.0K
14:03 84.25 84.28 84.15 84.21 12.2K
14:04 84.27 84.38 84.27 84.28 8.6K
14:05 84.20 84.21 84.11 84.11 5.7K
14:06 84.12 84.18 84.12 84.17 4.4K
14:07 84.16 84.16 84.07 84.07 16.3K
14:08 83.99 84.09 83.99 84.03 6.8K
14:09 84.03 84.28 83.91 84.28 17.3K
14:10 84.12 84.52 84.12 84.48 15.0K
14:11 84.46 84.46 84.29 84.44 9.5K
14:12 84.50 84.63 84.50 84.63 6.9K
14:13 84.62 84.83 84.58 84.74 25.8K
14:14 84.78 84.81 84.73 84.80 4.0K
14:15 84.72 84.76 84.66 84.66 10.1K
14:16 84.65 84.67 84.63 84.63 5.9K
14:17 84.67 84.91 84.59 84.91 12.5K
14:18 84.89 84.90 84.73 84.87 4.8K
14:19 84.89 84.95 84.89 84.95 7.8K
14:20 84.93 84.97 84.90 84.90 1.9K
14:21 84.90 85.00 84.90 85.00 7.9K
14:22 84.96 85.04 84.94 85.04 7.0K
14:23 85.03 85.08 84.95 85.08 12.2K
14:24 85.23 85.23 85.11 85.11 14.6K
14:25 85.13 85.18 85.13 85.13 3.9K
14:26 85.13 85.27 85.09 85.27 67.1K
14:27 85.26 85.38 85.26 85.38 12.8K
14:28 85.37 85.38 85.26 85.26 15.5K
14:29 85.30 85.31 85.26 85.31 6.7K
14:30 85.38 85.40 85.35 85.40 11.1K
14:31 85.35 85.42 85.35 85.36 5.9K
14:32 85.45 85.50 85.42 85.46 7.2K
14:33 85.50 85.50 85.40 85.49 10.7K
14:34 85.42 85.44 85.20 85.24 12.7K
14:35 85.21 85.21 85.21 85.21 3.8K
14:36 85.13 85.27 85.13 85.18 1.9K
14:37 85.18 85.27 85.18 85.27 1.9K
14:38 85.24 85.24 85.02 85.02 14.8K
14:39 85.11 85.11 85.09 85.11 2.1K
14:40 85.11 85.11 85.08 85.11 1.4K
14:41 85.11 85.16 85.11 85.11 4.2K
14:42 85.05 85.17 85.05 85.15 5.3K
14:43 85.11 85.15 85.10 85.15 3.2K
14:44 85.19 85.28 85.19 85.27 6.9K
14:45 85.27 85.30 85.27 85.30 4.5K
14:46 85.29 85.34 85.29 85.34 5.3K
14:47 85.36 85.39 85.34 85.39 2.7K
14:48 85.36 85.45 85.36 85.45 6.0K
14:49 85.38 85.46 85.38 85.46 2.6K
14:50 85.42 85.44 85.39 85.44 7.7K
14:51 85.43 85.43 85.43 85.43 2.7K
14:52 85.41 85.47 85.39 85.47 4.8K
14:53 85.44 85.49 85.44 85.49 5.2K
14:54 85.44 85.44 85.40 85.40 5.6K
14:55 85.30 85.30 85.26 85.26 8.2K
14:56 85.22 85.28 85.22 85.28 3.0K
14:57 85.24 85.25 85.23 85.23 2.0K
14:58 85.25 85.29 85.24 85.24 2.0K
14:59 85.24 85.24 85.15 85.19 7.0K
15:00 85.20 85.20 85.18 85.18 3.5K
15:01 85.20 85.21 85.13 85.13 13.5K
15:03 85.10 85.13 85.10 85.13 6.4K
15:04 85.14 85.16 85.14 85.16 2.4K
15:05 85.11 85.17 85.11 85.13 4.4K
15:06 85.13 85.18 85.13 85.13 3.3K
15:07 85.09 85.09 85.01 85.05 4.5K
15:08 85.05 85.13 85.05 85.13 7.7K
15:09 85.16 85.21 85.16 85.21 3.3K
15:10 85.18 85.19 85.17 85.17 5.2K
15:11 85.20 85.22 85.18 85.18 6.2K
15:12 85.27 85.27 85.20 85.20 8.1K
15:13 85.27 85.33 85.21 85.21 10.4K
15:14 85.21 85.22 85.20 85.22 5.1K
15:15 85.22 85.22 85.13 85.17 12.0K
15:16 85.16 85.17 85.16 85.17 3.2K
15:17 85.17 85.17 85.15 85.15 2.7K
15:18 85.14 85.20 85.14 85.18 7.1K
15:19 85.14 85.19 85.14 85.19 7.5K
15:20 85.19 85.19 85.18 85.18 3.6K
15:21 85.18 85.18 85.12 85.12 11.0K
15:22 85.12 85.13 85.09 85.09 11.8K
15:23 85.16 85.16 85.13 85.13 2.9K
15:24 85.12 85.14 85.12 85.13 4.7K
15:25 85.14 85.15 85.11 85.11 3.1K
15:26 85.14 85.14 85.04 85.04 7.2K
15:27 85.05 85.07 85.02 85.05 7.3K
15:28 85.07 85.07 84.94 84.95 22.7K
15:29 84.94 84.94 84.93 84.93 3.6K
15:30 84.90 84.98 84.90 84.98 18.6K
15:31 85.07 85.14 84.97 85.04 14.6K
15:32 85.03 85.09 85.01 85.09 8.4K
15:33 85.11 85.19 85.11 85.13 9.3K
15:34 85.15 85.20 85.15 85.20 5.3K
15:35 85.19 85.21 85.14 85.21 12.4K
15:36 85.24 85.26 85.18 85.20 12.8K
15:37 85.26 85.30 85.26 85.27 4.6K
15:38 85.27 85.29 85.22 85.24 9.3K
15:39 85.28 85.28 85.19 85.19 7.9K
15:40 85.25 85.26 85.22 85.26 7.0K
15:41 85.23 85.32 85.23 85.32 1.0K
15:42 85.28 85.28 85.19 85.23 10.1K
15:43 85.23 85.24 85.18 85.19 13.7K
15:44 85.21 85.21 85.16 85.18 22.2K
15:45 85.17 85.18 85.10 85.10 13.9K
15:46 85.06 85.09 85.05 85.05 8.2K
15:47 85.08 85.19 85.07 85.15 18.5K
15:48 85.15 85.18 85.15 85.17 9.0K
15:49 85.17 85.17 85.10 85.12 17.7K
15:50 85.12 85.15 85.06 85.14 27.9K
15:51 85.15 85.15 85.05 85.09 17.0K
15:52 85.07 85.16 85.07 85.11 17.8K
15:53 85.11 85.12 85.07 85.11 9.6K
15:54 85.11 85.22 85.11 85.20 40.6K
15:55 85.12 85.21 85.08 85.08 50.2K
15:56 85.06 85.07 85.00 85.06 35.6K
15:57 85.06 85.07 85.00 85.06 39.9K
15:58 85.17 85.17 85.11 85.12 80.4K
15:59 85.09 85.12 85.01 85.05 632.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available