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 83.75 84.02 83.44 83.98 92.5K
09:31 83.88 83.88 83.05 83.05 32.8K
09:32 83.05 83.60 82.91 82.91 15.2K
09:33 83.29 83.73 83.08 83.54 23.3K
09:34 83.57 83.75 83.19 83.19 31.7K
09:35 83.19 83.51 83.19 83.44 17.6K
09:36 83.35 83.42 83.33 83.33 19.1K
09:37 83.23 83.78 83.23 83.48 18.3K
09:38 83.48 83.74 83.38 83.44 28.7K
09:39 83.50 83.90 83.50 83.84 24.5K
09:40 83.69 83.80 83.65 83.65 14.0K
09:41 83.70 83.70 83.56 83.65 8.2K
09:42 83.65 83.93 83.59 83.67 14.5K
09:43 83.76 84.10 83.65 83.71 29.3K
09:44 83.60 83.60 82.99 82.99 43.7K
09:45 83.07 83.25 82.97 83.25 32.1K
09:46 83.26 83.56 83.19 83.46 20.8K
09:47 83.47 83.53 83.14 83.14 22.0K
09:48 83.20 83.20 83.00 83.14 20.1K
09:49 83.14 83.14 82.98 83.10 15.2K
09:50 83.14 83.22 83.14 83.20 6.8K
09:51 83.20 83.37 83.20 83.36 6.6K
09:52 83.36 83.46 83.30 83.32 9.8K
09:53 83.42 83.64 83.39 83.60 13.3K
09:54 83.56 83.74 83.51 83.74 9.7K
09:55 83.72 83.90 83.72 83.90 7.6K
09:56 83.86 83.86 83.54 83.61 45.6K
09:57 83.60 83.78 83.58 83.58 16.9K
09:58 83.54 83.55 83.37 83.43 38.5K
09:59 83.40 83.45 83.40 83.45 7.4K
10:00 83.42 83.50 83.30 83.50 8.5K
10:01 83.61 83.87 83.61 83.82 30.2K
10:02 83.89 84.09 83.73 84.05 22.5K
10:03 84.05 84.10 83.94 83.94 52.2K
10:04 83.87 84.28 83.87 84.17 19.2K
10:05 84.16 84.16 83.97 83.98 17.3K
10:06 84.16 84.19 84.12 84.15 14.4K
10:07 84.21 84.21 83.91 83.99 28.2K
10:08 84.00 84.07 83.89 83.89 15.4K
10:09 83.87 84.01 83.87 84.01 13.5K
10:10 84.01 84.02 83.90 83.93 13.7K
10:11 83.93 84.00 83.93 83.99 7.4K
10:12 84.01 84.06 84.00 84.00 11.5K
10:13 83.81 84.21 83.81 84.18 27.3K
10:14 84.23 84.52 84.19 84.46 26.2K
10:15 84.47 84.55 84.25 84.25 19.4K
10:16 84.17 84.17 83.92 84.00 15.0K
10:17 84.01 84.01 83.73 83.81 11.3K
10:18 83.82 83.95 83.82 83.95 6.5K
10:19 83.95 84.06 83.90 84.06 6.1K
10:20 83.99 84.20 83.99 84.17 8.5K
10:21 84.10 84.26 84.09 84.14 9.7K
10:22 84.14 84.14 84.00 84.03 15.7K
10:23 83.83 83.93 83.77 83.93 9.8K
10:24 83.98 84.06 83.87 84.06 6.7K
10:25 84.00 84.00 83.88 83.96 5.1K
10:26 83.82 83.98 83.80 83.98 9.0K
10:27 84.10 84.30 84.06 84.30 37.3K
10:28 84.30 84.35 84.27 84.29 9.3K
10:29 84.29 84.29 84.04 84.07 13.3K
10:30 84.04 84.15 84.04 84.15 1.8K
10:31 84.20 84.20 83.83 83.83 12.3K
10:32 83.92 83.92 83.86 83.86 2.5K
10:33 83.78 83.78 83.67 83.72 7.6K
10:34 83.72 83.78 83.63 83.71 20.3K
10:35 83.60 83.65 83.51 83.61 14.0K
10:36 83.61 83.66 83.61 83.66 1.1K
10:37 83.67 83.67 83.50 83.50 11.3K
10:38 83.58 83.67 83.57 83.57 4.1K
10:39 83.47 83.84 83.47 83.75 24.8K
10:40 83.80 83.83 83.67 83.68 5.6K
10:41 83.67 83.67 83.56 83.56 2.1K
10:42 83.61 83.70 83.60 83.67 7.1K
10:43 83.67 83.67 83.42 83.55 15.4K
10:44 83.40 83.58 83.40 83.58 5.4K
10:45 83.57 83.58 83.40 83.46 15.3K
10:46 83.46 83.46 83.32 83.38 7.2K
10:47 83.31 83.31 83.06 83.10 14.4K
10:48 83.20 83.20 83.06 83.18 9.7K
10:49 83.16 83.16 83.11 83.15 5.2K
10:50 83.19 83.20 83.10 83.13 46.3K
10:51 83.08 83.33 83.08 83.27 14.6K
10:52 83.29 83.31 83.25 83.27 5.2K
10:53 83.31 83.40 83.30 83.31 8.1K
10:54 83.27 83.32 83.12 83.12 10.4K
10:55 83.22 83.22 82.99 82.99 15.1K
10:56 82.98 83.03 82.98 83.03 4.6K
10:57 83.01 83.03 82.92 82.98 14.4K
10:58 82.98 83.18 82.98 83.18 9.7K
10:59 83.14 83.14 83.07 83.07 7.8K
11:00 83.00 83.06 83.00 83.06 2.5K
11:01 83.10 83.10 83.02 83.04 8.6K
11:02 82.97 83.04 82.95 82.99 3.4K
11:03 82.96 83.16 82.96 83.11 14.3K
11:04 83.05 83.12 83.02 83.02 6.2K
11:05 82.90 83.01 82.86 82.90 16.5K
11:06 82.90 82.90 82.75 82.79 11.8K
11:07 82.79 82.82 82.68 82.69 9.6K
11:08 82.66 82.76 82.66 82.70 17.8K
11:09 82.66 82.91 82.66 82.89 12.2K
11:10 82.89 82.95 82.89 82.93 7.0K
11:11 83.00 83.17 83.00 83.17 9.3K
11:12 83.17 83.17 83.00 83.11 4.7K
11:13 83.01 83.16 83.01 83.16 7.1K
11:14 83.16 83.24 83.13 83.13 8.1K
11:15 83.15 83.19 83.12 83.12 4.0K
11:16 83.11 83.20 83.11 83.20 4.4K
11:17 83.18 83.18 83.14 83.14 3.3K
11:18 82.98 83.01 82.98 83.01 3.3K
11:19 83.05 83.05 82.98 83.05 2.3K
11:20 83.05 83.06 82.99 83.04 14.2K
11:21 83.00 83.09 83.00 83.03 1.8K
11:22 83.09 83.09 83.02 83.09 2.4K
11:23 83.07 83.15 83.06 83.06 8.4K
11:24 83.06 83.10 83.03 83.06 5.8K
11:25 83.09 83.09 83.04 83.05 7.7K
11:26 83.05 83.08 82.95 83.00 12.7K
11:27 82.95 83.00 82.89 82.89 8.8K
11:28 82.95 82.95 82.88 82.88 4.0K
11:29 82.83 82.87 82.72 82.79 15.7K
11:30 82.91 82.96 82.91 82.96 12.7K
11:31 83.03 83.04 83.03 83.04 1.6K
11:32 83.03 83.11 82.96 83.11 3.5K
11:33 83.17 83.17 83.13 83.16 4.6K
11:34 83.16 83.22 83.12 83.22 5.1K
11:35 83.21 83.25 83.15 83.16 3.1K
11:36 83.21 83.24 83.17 83.24 4.7K
11:37 83.25 83.39 83.24 83.33 11.1K
11:38 83.34 83.41 83.34 83.36 8.8K
11:39 83.36 83.44 83.35 83.41 8.6K
11:40 83.44 83.49 83.41 83.46 3.2K
11:41 83.49 83.56 83.41 83.46 15.1K
11:42 83.47 83.47 83.44 83.46 3.0K
11:43 83.47 83.47 83.47 83.47 3.5K
11:44 83.47 83.47 83.46 83.46 2.9K
11:45 83.42 83.47 83.36 83.45 7.1K
11:46 83.39 83.44 83.39 83.41 4.0K
11:47 83.41 83.44 83.41 83.44 6.5K
11:48 83.38 83.49 83.38 83.49 6.4K
11:49 83.56 83.56 83.47 83.48 5.0K
11:50 83.51 83.53 83.48 83.53 1.6K
11:51 83.53 83.53 83.45 83.45 6.8K
11:52 83.44 83.44 83.39 83.41 16.2K
11:53 83.44 83.57 83.40 83.53 14.9K
11:54 83.47 83.50 83.41 83.41 5.2K
11:55 83.47 83.48 83.43 83.48 1.7K
11:56 83.40 83.41 83.35 83.39 18.8K
11:57 83.49 83.54 83.49 83.50 9.4K
11:58 83.48 83.48 83.37 83.37 6.3K
11:59 83.42 83.45 83.42 83.45 4.0K
12:00 83.41 83.49 83.37 83.44 3.4K
12:01 83.44 83.44 83.44 83.44 4.5K
12:02 83.44 83.58 83.44 83.58 6.5K
12:03 83.59 83.69 83.57 83.66 9.6K
12:04 83.64 83.69 83.54 83.55 11.9K
12:05 83.58 83.58 83.45 83.58 31.7K
12:06 83.54 83.54 83.53 83.53 2.4K
12:07 83.49 83.55 83.49 83.51 8.3K
12:08 83.52 83.54 83.50 83.54 2.9K
12:09 83.53 83.54 83.45 83.45 5.0K
12:10 83.45 83.49 83.44 83.49 5.0K
12:11 83.46 83.50 83.45 83.49 7.4K
12:12 83.42 83.54 83.42 83.48 24.9K
12:13 83.50 83.50 83.50 83.50 1.8K
12:14 83.47 83.60 83.47 83.60 4.0K
12:15 83.59 83.65 83.58 83.58 13.8K
12:16 83.58 83.59 83.57 83.57 2.8K
12:17 83.57 83.63 83.53 83.63 7.0K
12:18 83.62 83.74 83.62 83.65 4.5K
12:19 83.69 83.69 83.66 83.68 2.8K
12:20 83.72 83.75 83.72 83.74 5.3K
12:21 83.74 83.76 83.70 83.70 9.3K
12:22 83.67 83.84 83.66 83.79 15.8K
12:23 83.87 83.87 83.82 83.82 12.4K
12:24 83.74 83.81 83.74 83.81 3.1K
12:25 83.81 83.81 83.68 83.68 14.1K
12:26 83.67 83.75 83.67 83.75 7.3K
12:27 83.74 83.84 83.74 83.83 12.5K
12:28 83.84 83.84 83.77 83.80 8.0K
12:29 83.84 83.93 83.75 83.75 15.2K
12:30 83.75 83.80 83.75 83.80 7.2K
12:31 83.77 83.77 83.66 83.66 20.4K
12:32 83.71 83.75 83.71 83.75 5.7K
12:33 83.75 83.82 83.75 83.80 4.7K
12:34 83.80 83.87 83.80 83.87 6.5K
12:35 83.89 83.91 83.86 83.86 11.1K
12:36 83.84 83.87 83.81 83.87 7.1K
12:37 83.88 83.89 83.86 83.86 6.5K
12:38 83.86 83.89 83.83 83.83 21.0K
12:39 83.85 83.88 83.77 83.77 8.6K
12:40 83.76 83.76 83.66 83.69 15.1K
12:41 83.68 83.71 83.61 83.71 6.5K
12:42 83.63 83.63 83.55 83.55 4.5K
12:43 83.56 83.57 83.53 83.55 10.7K
12:44 83.59 83.62 83.59 83.62 3.5K
12:45 83.62 83.64 83.56 83.58 5.8K
12:46 83.62 83.65 83.61 83.61 3.9K
12:47 83.66 83.74 83.62 83.74 7.9K
12:48 83.73 83.76 83.73 83.76 4.7K
12:49 83.72 83.72 83.71 83.72 9.4K
12:50 83.72 83.72 83.70 83.70 7.0K
12:51 83.72 83.74 83.70 83.71 7.7K
12:52 83.75 83.75 83.50 83.55 26.2K
12:53 83.55 83.55 83.41 83.44 20.1K
12:54 83.49 83.57 83.46 83.57 11.0K
12:55 83.56 83.58 83.55 83.55 2.9K
12:56 83.54 83.54 83.35 83.35 11.2K
12:57 83.41 83.41 83.26 83.29 7.3K
12:58 83.33 83.33 83.21 83.21 6.4K
12:59 83.18 83.25 83.18 83.22 8.7K
13:00 83.22 83.25 83.19 83.22 2.3K
13:01 83.22 83.22 83.05 83.12 24.7K
13:02 83.11 83.15 83.11 83.12 13.0K
13:03 83.12 83.12 83.07 83.11 6.0K
13:04 83.08 83.12 83.08 83.12 7.5K
13:05 83.12 83.17 83.09 83.17 6.3K
13:06 83.21 83.21 83.15 83.15 5.1K
13:07 83.12 83.14 83.12 83.14 3.1K
13:08 83.12 83.17 83.07 83.17 5.9K
13:09 83.12 83.33 83.12 83.28 134.5K
13:10 83.29 83.33 83.28 83.31 4.9K
13:11 83.37 83.37 83.28 83.34 12.1K
13:12 83.30 83.34 83.25 83.31 10.7K
13:13 83.32 83.37 83.32 83.37 7.2K
13:14 83.40 83.40 83.36 83.38 3.9K
13:15 83.37 83.37 83.28 83.31 5.6K
13:16 83.39 83.39 83.31 83.31 8.1K
13:17 83.32 83.32 83.30 83.32 1.6K
13:18 83.32 83.34 83.30 83.31 4.5K
13:19 83.33 83.33 83.22 83.31 42.5K
13:20 83.38 83.38 83.35 83.35 4.2K
13:21 83.37 83.39 83.31 83.38 3.1K
13:22 83.38 83.40 83.37 83.38 6.8K
13:23 83.46 83.50 83.45 83.48 2.0K
13:24 83.49 83.49 83.44 83.48 13.6K
13:25 83.47 83.47 83.47 83.47 2.2K
13:26 83.49 83.49 83.47 83.47 4.1K
13:27 83.47 83.47 83.44 83.47 3.6K
13:28 83.45 83.47 83.45 83.46 4.0K
13:29 83.46 83.48 83.46 83.47 5.6K
13:30 83.51 83.51 83.42 83.42 2.8K
13:31 83.43 83.49 83.41 83.42 13.2K
13:32 83.41 83.45 83.41 83.45 3.8K
13:33 83.44 83.50 83.44 83.49 3.3K
13:34 83.47 83.49 83.45 83.49 1.5K
13:35 83.48 83.50 83.48 83.50 6.2K
13:36 83.50 83.50 83.45 83.46 5.2K
13:37 83.47 83.47 83.46 83.47 3.0K
13:38 83.47 83.49 83.46 83.49 8.7K
13:39 83.49 83.53 83.47 83.48 6.3K
13:40 83.51 83.53 83.49 83.49 2.8K
13:41 83.46 83.51 83.44 83.50 7.7K
13:42 83.53 83.53 83.50 83.51 1.5K
13:43 83.52 83.53 83.47 83.48 4.7K
13:44 83.48 83.48 83.46 83.46 1.5K
13:45 83.39 83.46 83.36 83.45 20.0K
13:46 83.45 83.47 83.44 83.47 3.3K
13:47 83.47 83.49 83.46 83.47 3.3K
13:48 83.54 83.54 83.49 83.54 8.1K
13:49 83.55 83.55 83.53 83.53 1.6K
13:50 83.51 83.53 83.39 83.39 8.5K
13:51 83.39 83.46 83.39 83.46 3.8K
13:52 83.43 83.49 83.43 83.49 3.5K
13:53 83.45 83.46 83.42 83.45 5.6K
13:54 83.45 83.54 83.44 83.54 4.0K
13:55 83.51 83.59 83.50 83.58 3.9K
13:56 83.58 83.58 83.46 83.47 13.7K
13:57 83.46 83.50 83.46 83.50 5.0K
13:58 83.50 83.50 83.50 83.50 1.2K
13:59 83.50 83.54 83.46 83.54 3.8K
14:00 83.54 83.55 83.54 83.55 5.5K
14:01 83.50 83.54 83.50 83.53 2.6K
14:02 83.51 83.54 83.51 83.54 4.0K
14:03 83.53 83.64 83.50 83.64 19.7K
14:04 83.66 83.66 83.58 83.58 6.7K
14:05 83.68 83.69 83.68 83.68 6.7K
14:06 83.68 83.71 83.64 83.67 15.3K
14:07 83.67 83.74 83.66 83.74 3.4K
14:08 83.75 83.76 83.71 83.75 4.1K
14:09 83.71 83.79 83.71 83.79 4.6K
14:10 83.73 83.79 83.73 83.73 9.1K
14:11 83.73 83.73 83.68 83.68 15.2K
14:12 83.68 83.68 83.63 83.67 32.7K
14:13 83.67 83.70 83.67 83.70 6.4K
14:14 83.72 83.80 83.65 83.80 57.8K
14:15 83.90 84.00 83.86 84.00 53.2K
14:16 83.96 84.01 83.96 83.97 8.2K
14:17 83.97 84.00 83.97 83.98 4.9K
14:18 84.00 84.00 83.97 84.00 5.3K
14:19 84.04 84.19 84.04 84.17 20.9K
14:20 84.15 84.20 84.15 84.19 9.7K
14:21 84.22 84.24 84.19 84.22 5.9K
14:22 84.20 84.20 83.93 84.01 13.7K
14:23 84.00 84.00 84.00 84.00 3.0K
14:24 84.04 84.06 84.01 84.01 6.0K
14:25 84.03 84.04 84.02 84.02 11.9K
14:26 84.02 84.15 84.02 84.14 20.1K
14:27 84.13 84.17 84.13 84.17 5.7K
14:28 84.15 84.26 84.15 84.26 16.3K
14:29 84.27 84.32 84.24 84.31 18.6K
14:30 84.29 84.32 84.21 84.28 7.7K
14:31 84.27 84.29 84.20 84.20 7.8K
14:32 84.20 84.23 84.15 84.15 12.1K
14:33 84.15 84.25 84.14 84.25 33.3K
14:34 84.30 84.32 84.27 84.27 6.7K
14:35 84.31 84.42 84.28 84.42 8.4K
14:36 84.39 84.39 84.26 84.29 9.3K
14:37 84.25 84.30 84.25 84.25 6.7K
14:38 84.29 84.39 84.29 84.39 3.9K
14:39 84.36 84.38 84.33 84.33 8.8K
14:40 84.30 84.34 84.30 84.34 4.2K
14:41 84.28 84.28 84.20 84.23 15.7K
14:42 84.19 84.23 84.14 84.16 6.7K
14:43 84.12 84.17 84.09 84.14 4.4K
14:44 84.15 84.16 84.08 84.11 7.0K
14:45 84.11 84.16 84.07 84.13 5.2K
14:46 84.16 84.18 84.10 84.16 31.0K
14:47 84.16 84.20 84.09 84.10 22.8K
14:48 84.17 84.27 84.14 84.21 28.4K
14:49 84.21 84.28 84.18 84.23 5.0K
14:50 84.23 84.26 84.21 84.25 7.1K
14:51 84.23 84.28 84.19 84.27 6.0K
14:52 84.21 84.28 84.21 84.23 5.9K
14:53 84.28 84.30 84.22 84.30 11.2K
14:54 84.30 84.37 84.29 84.36 7.7K
14:55 84.37 84.37 84.33 84.37 5.6K
14:56 84.40 84.40 84.25 84.27 7.9K
14:57 84.27 84.27 84.23 84.23 30.3K
14:58 84.31 84.31 84.22 84.23 7.7K
14:59 84.26 84.26 84.21 84.21 5.5K
15:00 84.26 84.32 84.26 84.31 7.9K
15:01 84.32 84.32 84.27 84.27 12.8K
15:02 84.26 84.33 84.26 84.33 5.5K
15:03 84.31 84.43 84.31 84.42 15.9K
15:04 84.41 84.47 84.41 84.44 9.9K
15:05 84.48 84.55 84.48 84.54 16.5K
15:06 84.53 84.53 84.37 84.39 14.4K
15:07 84.39 84.40 84.38 84.40 5.7K
15:08 84.40 84.40 84.36 84.38 8.3K
15:09 84.41 84.44 84.41 84.44 6.0K
15:10 84.44 84.45 84.40 84.41 6.3K
15:11 84.41 84.44 84.40 84.40 10.2K
15:12 84.43 84.44 84.36 84.36 9.1K
15:13 84.36 84.38 84.11 84.11 30.9K
15:14 84.13 84.23 84.10 84.23 11.3K
15:15 84.20 84.21 84.16 84.17 9.2K
15:16 84.18 84.26 84.18 84.26 9.9K
15:17 84.27 84.37 84.24 84.33 7.4K
15:18 84.29 84.35 84.28 84.33 33.0K
15:19 84.33 84.36 84.30 84.33 19.1K
15:20 84.33 84.33 84.25 84.28 7.9K
15:21 84.26 84.32 84.24 84.27 8.8K
15:22 84.33 84.35 84.30 84.32 12.1K
15:23 84.32 84.33 84.28 84.28 9.9K
15:24 84.25 84.33 84.23 84.25 14.7K
15:25 84.25 84.31 84.22 84.26 38.3K
15:26 84.26 84.34 84.22 84.22 42.3K
15:27 84.23 84.28 84.20 84.28 14.6K
15:28 84.24 84.40 84.24 84.40 22.6K
15:29 84.38 84.40 84.32 84.35 15.1K
15:30 84.37 84.45 84.31 84.31 19.5K
15:31 84.33 84.40 84.30 84.38 16.7K
15:32 84.37 84.43 84.37 84.41 20.1K
15:33 84.41 84.46 84.40 84.44 29.0K
15:34 84.44 84.46 84.41 84.41 11.1K
15:35 84.41 84.51 84.39 84.51 33.1K
15:36 84.55 84.55 84.49 84.52 33.7K
15:37 84.49 84.63 84.49 84.55 27.9K
15:38 84.61 84.61 84.47 84.50 32.9K
15:39 84.49 84.64 84.45 84.48 57.1K
15:40 84.48 84.54 84.44 84.45 34.3K
15:41 84.49 84.50 84.46 84.46 17.0K
15:42 84.46 84.51 84.46 84.50 33.4K
15:43 84.47 84.48 84.42 84.46 33.4K
15:44 84.46 84.54 84.46 84.47 22.6K
15:45 84.47 84.47 84.27 84.33 35.5K
15:46 84.36 84.44 84.33 84.40 18.5K
15:47 84.40 84.47 84.32 84.47 37.4K
15:48 84.51 84.53 84.41 84.53 25.3K
15:49 84.51 84.55 84.46 84.51 27.3K
15:50 84.37 84.46 84.37 84.45 22.2K
15:51 84.47 84.54 84.41 84.54 29.0K
15:52 84.53 84.61 84.51 84.58 36.0K
15:53 84.61 84.69 84.55 84.69 61.1K
15:54 84.72 84.83 84.67 84.83 109.3K
15:55 84.82 85.03 84.81 85.02 75.4K
15:56 85.03 85.03 84.78 84.91 90.1K
15:57 84.97 85.15 84.97 85.05 74.1K
15:58 85.08 85.13 85.06 85.09 85.4K
15:59 85.07 85.07 84.50 84.50 8,163.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available