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 84.13 85.10 84.13 84.77 77.4K
09:31 84.82 85.02 84.46 84.81 25.0K
09:32 84.73 85.66 84.73 85.66 30.7K
09:33 85.68 85.95 85.58 85.58 9.9K
09:34 85.35 85.83 85.35 85.60 13.9K
09:35 85.52 85.90 85.52 85.69 6.5K
09:36 85.75 85.85 85.73 85.76 20.8K
09:37 85.65 85.71 85.60 85.67 11.2K
09:38 85.75 85.75 85.44 85.49 16.5K
09:39 85.51 85.54 85.34 85.50 11.0K
09:40 85.38 85.57 85.38 85.38 4.0K
09:41 85.50 85.67 85.47 85.65 17.8K
09:42 85.64 85.64 85.58 85.58 9.9K
09:43 85.54 85.59 85.44 85.44 9.6K
09:44 85.44 85.79 85.38 85.79 15.4K
09:45 85.83 85.94 85.83 85.93 17.4K
09:46 85.80 85.80 85.67 85.74 18.1K
09:47 85.76 85.84 85.70 85.72 7.2K
09:48 85.77 85.77 85.57 85.61 11.1K
09:49 85.65 85.97 85.59 85.87 20.3K
09:50 85.87 85.92 85.87 85.87 8.6K
09:51 85.87 86.09 85.78 86.07 34.4K
09:52 86.07 86.10 85.94 85.98 7.7K
09:53 85.98 86.00 85.65 85.65 12.6K
09:54 85.69 85.79 85.54 85.54 17.1K
09:55 85.56 85.68 85.42 85.58 6.8K
09:56 85.57 85.71 85.57 85.71 8.5K
09:57 85.98 86.00 85.66 85.70 53.7K
09:58 85.66 85.79 85.56 85.79 7.6K
09:59 85.79 85.79 85.69 85.75 4.4K
10:00 85.76 85.76 85.24 85.24 8.7K
10:01 85.25 85.58 85.17 85.58 7.2K
10:02 85.64 85.74 85.62 85.73 5.7K
10:03 85.77 85.77 85.59 85.59 7.0K
10:04 85.53 85.58 85.32 85.32 3.2K
10:05 85.50 85.60 85.50 85.53 8.2K
10:06 85.58 85.61 85.51 85.56 5.2K
10:07 85.64 85.68 85.56 85.65 4.0K
10:08 85.63 85.70 85.62 85.70 3.4K
10:09 85.74 85.77 85.69 85.71 10.0K
10:10 85.78 86.10 85.78 86.10 35.9K
10:11 86.02 86.06 85.98 86.00 10.6K
10:12 86.00 86.00 85.89 85.89 12.7K
10:13 85.89 85.94 85.84 85.87 10.3K
10:14 85.84 85.94 85.78 85.82 38.8K
10:15 85.85 85.92 85.82 85.90 21.4K
10:16 85.80 85.80 85.59 85.59 13.9K
10:17 85.41 85.49 85.30 85.49 5.7K
10:18 85.57 85.67 85.57 85.67 4.6K
10:19 85.67 85.69 85.59 85.59 3.4K
10:20 85.67 85.67 85.37 85.37 5.6K
10:21 85.35 85.38 85.27 85.27 9.6K
10:22 85.34 85.46 85.25 85.46 7.5K
10:23 85.46 85.46 85.22 85.22 6.9K
10:24 85.25 85.25 85.13 85.13 4.3K
10:25 85.13 85.13 85.03 85.07 6.1K
10:26 85.00 85.04 84.89 84.91 8.5K
10:27 84.89 85.10 84.89 85.10 8.3K
10:28 85.10 85.19 85.10 85.19 5.6K
10:29 85.17 85.23 85.17 85.23 2.8K
10:30 85.25 85.25 85.23 85.25 3.5K
10:31 85.25 85.31 85.25 85.25 10.5K
10:32 85.38 85.38 85.22 85.30 3.2K
10:33 85.31 85.31 85.28 85.28 4.9K
10:34 85.21 85.27 85.21 85.27 4.6K
10:35 85.27 85.32 85.19 85.29 4.4K
10:36 85.23 85.27 85.19 85.26 11.5K
10:37 85.24 85.29 85.19 85.29 5.5K
10:38 85.20 85.23 85.10 85.10 3.8K
10:39 85.18 85.23 85.10 85.18 1.9K
10:40 85.20 85.35 85.20 85.33 9.4K
10:41 85.40 85.41 85.30 85.41 5.5K
10:42 85.39 85.45 85.38 85.39 2.4K
10:43 85.39 85.45 85.33 85.41 4.3K
10:44 85.40 85.54 85.40 85.54 6.5K
10:45 85.46 85.54 85.46 85.52 2.3K
10:46 85.45 85.45 85.37 85.39 8.7K
10:47 85.33 85.43 85.33 85.37 3.1K
10:48 85.33 85.33 85.21 85.21 12.2K
10:49 85.32 85.52 85.32 85.44 3.9K
10:50 85.39 85.52 85.39 85.45 4.1K
10:51 85.45 85.45 85.16 85.16 4.1K
10:52 85.17 85.29 85.11 85.21 4.0K
10:53 85.21 85.24 85.14 85.22 4.8K
10:54 85.22 85.27 85.12 85.27 9.2K
10:55 85.21 85.27 85.00 85.08 13.0K
10:56 85.08 85.12 85.03 85.12 7.0K
10:57 85.08 85.11 85.00 85.00 3.5K
10:58 84.90 85.05 84.86 84.94 8.0K
10:59 84.95 85.06 84.92 84.98 9.9K
11:00 85.00 85.06 84.89 84.90 11.6K
11:01 84.97 84.97 84.85 84.94 3.7K
11:02 84.87 84.96 84.70 84.75 6.3K
11:03 84.82 84.91 84.82 84.91 10.4K
11:04 84.93 84.93 84.81 84.81 5.7K
11:05 84.94 84.94 84.78 84.79 3.3K
11:06 84.83 84.91 84.83 84.86 4.3K
11:07 84.86 84.86 84.78 84.86 3.7K
11:08 84.80 85.00 84.80 84.96 5.5K
11:09 85.01 85.01 84.90 84.95 3.3K
11:10 84.95 84.98 84.90 84.94 4.1K
11:11 84.94 85.11 84.94 85.05 14.9K
11:12 85.02 85.06 85.02 85.06 8.0K
11:13 85.07 85.11 84.99 85.07 5.9K
11:14 84.99 85.05 84.98 85.00 7.3K
11:15 85.00 85.00 84.93 84.96 3.0K
11:16 84.98 84.98 84.78 84.82 15.4K
11:17 84.78 84.82 84.63 84.63 59.3K
11:18 84.62 84.62 84.50 84.50 9.4K
11:19 84.46 84.55 84.46 84.55 8.7K
11:20 84.60 84.66 84.53 84.66 6.7K
11:21 84.64 84.67 84.64 84.67 2.2K
11:22 84.65 84.65 84.59 84.64 2.7K
11:23 84.58 84.58 84.50 84.50 8.3K
11:24 84.44 84.48 84.43 84.44 4.5K
11:25 84.44 84.44 84.38 84.44 3.5K
11:26 84.37 84.45 84.25 84.40 6.6K
11:27 84.28 84.36 84.26 84.36 7.5K
11:28 84.40 84.40 84.36 84.39 4.2K
11:29 84.40 84.40 84.33 84.37 8.1K
11:30 84.25 84.28 84.23 84.28 7.2K
11:31 84.30 84.33 84.15 84.15 8.6K
11:32 84.11 84.29 84.11 84.29 6.8K
11:33 84.27 84.27 84.25 84.27 6.8K
11:34 84.23 84.41 84.23 84.34 5.8K
11:35 84.40 84.46 84.30 84.31 5.1K
11:36 84.31 84.31 84.30 84.30 3.6K
11:37 84.28 84.28 84.26 84.26 17.8K
11:38 84.32 84.32 84.24 84.24 3.5K
11:39 84.26 84.35 84.26 84.35 5.5K
11:40 84.31 84.39 84.31 84.34 4.4K
11:41 84.31 84.40 84.31 84.36 13.1K
11:42 84.36 84.44 84.36 84.44 5.6K
11:43 84.42 84.45 84.40 84.45 3.2K
11:44 84.40 84.41 84.36 84.36 3.7K
11:45 84.39 84.43 84.38 84.43 4.3K
11:46 84.46 84.50 84.42 84.42 2.8K
11:47 84.43 84.54 84.43 84.48 6.4K
11:48 84.51 84.51 84.46 84.50 0.9K
11:49 84.50 84.54 84.47 84.54 2.1K
11:50 84.48 84.52 84.47 84.52 3.5K
11:51 84.54 84.63 84.50 84.58 16.3K
11:52 84.61 84.61 84.56 84.59 4.4K
11:53 84.61 84.61 84.56 84.60 5.6K
11:54 84.59 84.62 84.58 84.59 3.8K
11:55 84.59 84.62 84.57 84.57 6.0K
11:56 84.57 84.59 84.56 84.56 2.3K
11:57 84.52 84.60 84.52 84.57 6.1K
11:58 84.60 84.69 84.58 84.65 5.4K
11:59 84.64 84.65 84.64 84.65 3.0K
12:00 84.61 84.64 84.56 84.62 8.4K
12:01 84.68 84.71 84.68 84.71 3.2K
12:02 84.70 84.71 84.65 84.69 14.0K
12:03 84.64 84.64 84.58 84.58 18.1K
12:04 84.61 84.68 84.57 84.64 7.6K
12:05 84.67 84.70 84.63 84.70 1.6K
12:06 84.67 84.69 84.67 84.68 2.0K
12:07 84.71 84.83 84.71 84.77 9.5K
12:08 84.79 84.79 84.79 84.79 5.2K
12:09 84.82 84.82 84.77 84.77 3.1K
12:10 84.81 84.82 84.79 84.82 1.6K
12:11 84.85 84.89 84.85 84.89 3.2K
12:12 84.89 85.04 84.89 84.90 16.8K
12:13 84.90 84.99 84.90 84.97 9.3K
12:14 85.03 85.04 84.99 84.99 4.1K
12:15 85.00 85.07 85.00 85.06 3.2K
12:16 85.07 85.10 84.93 85.10 17.5K
12:17 85.06 85.06 85.06 85.06 2.9K
12:18 85.03 85.05 85.03 85.05 6.2K
12:19 85.05 85.05 84.95 84.97 3.3K
12:20 84.95 84.95 84.95 84.95 3.3K
12:21 84.88 84.94 84.88 84.94 2.3K
12:22 84.90 85.00 84.90 84.96 8.4K
12:23 84.96 84.97 84.91 84.92 3.2K
12:24 85.00 85.00 84.97 84.97 0.7K
12:25 84.97 84.97 84.93 84.96 7.8K
12:26 84.93 84.93 84.93 84.93 0.8K
12:27 85.01 85.04 84.97 85.04 3.7K
12:28 85.05 85.08 85.05 85.05 1.9K
12:29 85.11 85.13 85.06 85.08 5.7K
12:30 85.13 85.13 85.13 85.13 0.6K
12:31 85.13 85.13 85.05 85.05 3.5K
12:32 85.07 85.07 85.07 85.07 1.2K
12:33 85.00 85.01 85.00 85.01 3.6K
12:34 85.03 85.06 85.03 85.06 0.6K
12:35 85.03 85.03 84.99 84.99 2.9K
12:36 84.97 85.02 84.92 84.96 4.8K
12:37 84.97 85.01 84.94 84.95 4.6K
12:38 84.97 84.97 84.92 84.92 2.5K
12:39 84.84 84.96 84.84 84.92 2.1K
12:40 84.91 84.97 84.78 84.78 5.2K
12:41 84.75 84.78 84.73 84.77 1.6K
12:42 84.70 84.71 84.66 84.71 3.6K
12:43 84.71 84.71 84.70 84.70 2.3K
12:44 84.65 84.66 84.65 84.65 3.5K
12:45 84.65 84.74 84.62 84.74 3.4K
12:46 84.74 84.75 84.69 84.75 4.3K
12:47 84.80 84.82 84.80 84.82 3.7K
12:48 84.80 84.88 84.80 84.88 9.3K
12:49 84.92 84.92 84.91 84.91 0.5K
12:50 84.87 84.94 84.87 84.94 2.5K
12:51 84.92 85.00 84.91 84.96 4.9K
12:52 84.95 84.95 84.95 84.95 0.4K
12:53 84.95 84.99 84.91 84.99 2.9K
12:54 84.91 85.07 84.91 85.07 4.6K
12:55 85.06 85.08 85.03 85.06 10.9K
12:56 85.08 85.13 85.08 85.13 1.6K
12:57 85.08 85.08 85.08 85.08 0.8K
12:58 85.11 85.14 85.11 85.14 4.5K
12:59 85.14 85.14 85.07 85.07 3.8K
13:00 85.10 85.14 85.10 85.14 9.0K
13:01 85.17 85.17 85.11 85.11 5.9K
13:02 85.11 85.25 85.11 85.25 4.4K
13:03 85.23 85.26 85.23 85.26 5.1K
13:04 85.25 85.25 85.25 85.25 0.1K
13:05 85.25 85.31 85.21 85.30 1.7K
13:06 85.25 85.29 85.22 85.26 2.1K
13:07 85.26 85.30 85.21 85.21 1.5K
13:08 85.26 85.30 85.23 85.30 1.8K
13:09 85.26 85.26 85.21 85.21 1.9K
13:10 85.25 85.25 85.11 85.11 24.2K
13:11 85.08 85.08 85.08 85.08 0.5K
13:12 85.10 85.10 85.06 85.10 2.9K
13:13 85.03 85.08 85.03 85.08 2.3K
13:14 85.08 85.18 85.08 85.18 12.3K
13:15 85.16 85.23 85.11 85.23 12.1K
13:16 85.21 85.26 85.19 85.19 4.7K
13:17 85.17 85.22 85.17 85.22 0.5K
13:18 85.17 85.17 84.90 84.90 5.8K
13:19 84.89 84.90 84.89 84.90 2.6K
13:20 84.91 84.91 84.91 84.91 1.4K
13:21 84.91 84.91 84.91 84.91 2.2K
13:22 84.93 84.93 84.88 84.88 1.7K
13:23 84.88 84.90 84.84 84.90 3.8K
13:24 84.93 84.95 84.93 84.94 2.9K
13:25 84.97 84.97 84.91 84.91 3.9K
13:26 84.85 84.85 84.85 84.85 5.4K
13:27 84.87 84.87 84.87 84.87 0.6K
13:28 84.81 84.86 84.81 84.86 3.0K
13:29 84.89 84.89 84.85 84.85 3.8K
13:30 84.87 84.87 84.83 84.87 1.9K
13:31 84.87 84.87 84.81 84.85 5.5K
13:32 84.85 84.85 84.78 84.78 2.0K
13:33 84.75 84.75 84.72 84.74 5.3K
13:34 84.74 84.74 84.70 84.74 0.6K
13:35 84.77 84.77 84.67 84.67 33.7K
13:36 84.62 84.62 84.34 84.36 9.2K
13:37 84.39 84.46 84.37 84.44 6.4K
13:38 84.44 84.44 84.33 84.33 2.2K
13:39 84.35 84.36 84.29 84.34 5.8K
13:40 84.35 84.35 84.20 84.26 7.2K
13:41 84.21 84.22 84.16 84.22 8.1K
13:42 84.22 84.28 84.21 84.28 7.8K
13:43 84.28 84.28 84.25 84.28 1.7K
13:44 84.31 84.39 84.31 84.35 7.3K
13:45 84.37 84.37 84.29 84.30 5.6K
13:46 84.30 84.41 84.27 84.41 9.6K
13:47 84.36 84.36 84.30 84.30 7.3K
13:48 84.42 84.43 84.16 84.16 8.9K
13:49 84.27 84.27 84.25 84.25 2.9K
13:50 84.25 84.26 84.20 84.21 4.1K
13:51 84.22 84.23 84.17 84.17 13.9K
13:52 84.22 84.25 84.17 84.22 3.9K
13:53 84.22 84.26 84.18 84.22 1.6K
13:54 84.22 84.22 84.17 84.18 4.4K
13:55 84.18 84.25 84.18 84.19 6.8K
13:56 84.18 84.27 84.18 84.27 6.9K
13:57 84.30 84.30 84.22 84.26 18.8K
13:58 84.24 84.24 84.22 84.22 5.3K
13:59 84.17 84.23 84.17 84.20 2.3K
14:00 84.22 84.22 84.19 84.19 4.3K
14:01 84.25 84.25 84.10 84.13 4.3K
14:02 84.11 84.14 84.02 84.04 8.2K
14:03 83.97 84.03 83.97 84.01 30.3K
14:04 84.01 84.01 83.97 83.98 4.5K
14:05 83.98 83.98 83.89 83.91 10.1K
14:06 83.95 83.95 83.92 83.93 2.4K
14:07 83.93 83.96 83.90 83.90 4.3K
14:08 83.90 83.90 83.73 83.73 8.6K
14:09 83.74 83.74 83.58 83.61 15.1K
14:10 83.58 83.66 83.58 83.64 13.9K
14:11 83.64 83.67 83.64 83.67 10.6K
14:12 83.67 83.70 83.67 83.67 4.7K
14:13 83.69 83.72 83.58 83.59 13.9K
14:14 83.63 83.63 83.51 83.56 8.9K
14:15 83.55 83.56 83.47 83.50 12.2K
14:16 83.53 83.53 83.51 83.51 4.9K
14:17 83.48 83.48 83.41 83.44 7.9K
14:18 83.47 83.61 83.46 83.54 7.2K
14:19 83.49 83.49 83.45 83.45 2.6K
14:20 83.42 83.51 83.42 83.47 5.0K
14:21 83.50 83.50 83.46 83.48 2.2K
14:22 83.49 83.56 83.42 83.55 41.5K
14:23 83.58 83.62 83.48 83.53 4.9K
14:24 83.46 83.53 83.43 83.43 3.9K
14:25 83.47 83.52 83.47 83.52 4.3K
14:26 83.55 83.60 83.52 83.52 9.8K
14:27 83.51 83.57 83.51 83.57 6.0K
14:28 83.55 83.59 83.52 83.53 4.6K
14:29 83.53 83.73 83.52 83.65 28.3K
14:30 83.51 83.56 83.45 83.55 18.1K
14:31 83.67 83.75 83.63 83.75 13.6K
14:32 83.75 83.83 83.75 83.83 3.7K
14:33 83.84 83.86 83.84 83.86 4.5K
14:34 83.84 83.84 83.73 83.73 6.6K
14:35 83.74 83.76 83.69 83.69 3.6K
14:36 83.69 83.69 83.67 83.67 5.9K
14:37 83.69 83.71 83.66 83.68 4.7K
14:38 83.67 83.68 83.62 83.62 4.0K
14:39 83.60 83.62 83.57 83.62 2.0K
14:40 83.58 83.61 83.42 83.46 20.0K
14:41 83.30 83.34 83.29 83.34 9.6K
14:42 83.34 83.34 83.20 83.28 22.9K
14:43 83.28 83.32 83.24 83.32 3.3K
14:44 83.30 83.32 83.15 83.15 16.2K
14:45 83.14 83.17 83.01 83.17 19.3K
14:46 83.14 83.18 83.11 83.18 7.2K
14:47 83.17 83.30 83.17 83.29 10.6K
14:48 83.25 83.25 83.21 83.22 4.8K
14:49 83.16 83.17 83.13 83.13 2.2K
14:50 83.13 83.13 83.02 83.09 5.3K
14:51 83.05 83.08 82.96 83.01 37.1K
14:52 83.04 83.10 82.98 82.98 4.7K
14:53 83.01 83.01 82.91 82.92 6.8K
14:54 82.92 82.96 82.83 82.91 62.9K
14:55 82.91 82.94 82.73 82.73 76.5K
14:56 82.70 82.71 82.65 82.69 121.9K
14:57 82.66 82.73 82.66 82.73 9.6K
14:58 82.77 82.83 82.74 82.83 17.2K
14:59 82.83 82.89 82.81 82.87 7.9K
15:00 82.92 82.93 82.79 82.79 6.4K
15:01 82.83 82.94 82.83 82.94 10.3K
15:02 82.90 83.02 82.88 83.01 13.3K
15:03 83.00 83.02 82.94 82.94 7.0K
15:04 82.94 82.98 82.87 82.98 8.6K
15:05 82.98 83.04 82.98 83.04 7.8K
15:06 83.04 83.13 83.04 83.09 8.8K
15:07 83.10 83.10 83.10 83.10 1.7K
15:08 83.11 83.11 83.04 83.09 7.5K
15:09 83.09 83.11 83.09 83.11 3.6K
15:10 83.11 83.15 83.11 83.13 9.0K
15:11 83.10 83.21 83.10 83.18 19.3K
15:12 83.18 83.22 83.15 83.15 12.0K
15:13 83.19 83.21 83.16 83.20 6.6K
15:14 83.24 83.24 83.17 83.21 5.3K
15:15 83.13 83.14 83.05 83.06 10.8K
15:16 83.06 83.12 83.06 83.12 5.0K
15:17 83.10 83.12 83.10 83.11 3.9K
15:18 83.13 83.16 83.13 83.16 8.1K
15:19 83.15 83.16 83.13 83.15 9.7K
15:20 83.14 83.21 83.14 83.21 7.3K
15:21 83.21 83.21 83.14 83.14 5.9K
15:22 83.14 83.14 83.05 83.10 10.8K
15:23 83.10 83.10 83.09 83.09 4.7K
15:24 83.05 83.08 82.99 83.06 8.1K
15:25 83.08 83.09 83.06 83.08 4.7K
15:26 83.07 83.08 83.05 83.08 2.4K
15:27 83.04 83.04 83.00 83.00 7.7K
15:28 82.99 82.99 82.93 82.95 19.1K
15:29 82.92 82.92 82.86 82.90 19.8K
15:30 82.94 82.94 82.85 82.85 7.9K
15:31 82.85 82.87 82.84 82.87 9.8K
15:32 82.96 82.98 82.94 82.97 14.5K
15:33 82.93 82.97 82.93 82.93 17.0K
15:34 82.93 82.96 82.91 82.95 11.9K
15:35 82.95 82.95 82.89 82.92 9.2K
15:36 82.90 82.96 82.90 82.93 8.9K
15:37 82.93 82.96 82.93 82.95 7.7K
15:38 82.93 82.93 82.86 82.86 15.4K
15:39 82.82 82.84 82.77 82.83 11.5K
15:40 82.83 82.92 82.80 82.91 19.5K
15:41 82.93 82.94 82.89 82.90 19.6K
15:42 82.90 82.97 82.90 82.95 11.9K
15:43 82.93 82.96 82.86 82.86 14.6K
15:44 82.86 82.94 82.82 82.94 13.0K
15:45 82.91 82.97 82.91 82.97 9.7K
15:46 82.97 83.01 82.95 83.01 14.8K
15:47 82.97 82.99 82.75 82.75 16.2K
15:48 82.67 82.72 82.65 82.69 12.1K
15:49 82.78 82.83 82.77 82.83 10.7K
15:50 82.84 82.89 82.79 82.86 17.9K
15:51 82.86 82.92 82.84 82.85 40.7K
15:52 82.83 82.87 82.72 82.72 24.2K
15:53 82.73 82.73 82.60 82.63 27.6K
15:54 82.62 82.67 82.58 82.58 24.7K
15:55 82.58 82.58 82.41 82.45 44.1K
15:56 82.46 82.48 82.40 82.43 42.7K
15:57 82.44 82.47 82.37 82.44 40.4K
15:58 82.55 82.56 82.48 82.48 87.6K
15:59 82.48 82.53 82.30 82.30 597.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available