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 67.38 67.38 65.96 66.35 4,379.5K
09:31 66.13 67.78 66.13 67.59 631.0K
09:32 67.70 68.56 67.70 68.05 659.8K
09:33 68.00 68.80 67.80 68.80 567.0K
09:34 68.81 69.62 68.81 69.52 613.8K
09:35 69.20 69.20 68.44 68.94 546.1K
09:36 68.91 70.40 68.79 70.12 569.1K
09:37 70.16 71.61 70.16 70.97 675.9K
09:38 71.09 71.14 70.53 70.70 541.1K
09:39 70.95 71.02 70.76 70.95 391.4K
09:40 70.94 71.09 70.31 70.46 425.3K
09:41 70.35 70.68 69.82 70.46 394.7K
09:42 70.31 71.38 70.15 70.86 320.3K
09:43 70.64 71.02 70.64 70.64 304.2K
09:44 70.75 70.79 70.52 70.72 200.1K
09:45 70.70 70.76 69.77 69.77 253.1K
09:46 69.98 70.01 69.37 69.41 390.4K
09:47 69.38 70.35 69.20 70.28 325.1K
09:48 70.21 70.45 70.13 70.32 203.8K
09:49 70.29 70.29 69.71 69.71 270.9K
09:50 69.74 70.12 69.74 70.03 187.6K
09:51 70.00 70.00 69.37 69.56 298.9K
09:52 69.66 69.66 69.21 69.25 185.8K
09:53 69.21 69.21 69.01 69.14 171.8K
09:54 69.14 70.02 68.97 69.98 322.7K
09:55 70.06 70.35 69.65 70.34 320.1K
09:56 70.32 70.32 70.02 70.03 136.8K
09:57 69.99 70.33 69.99 70.33 171.9K
09:58 70.70 70.80 70.48 70.49 216.3K
09:59 70.55 70.79 70.03 70.03 204.2K
10:00 70.13 70.13 69.26 69.73 243.8K
10:01 69.69 70.52 69.69 69.95 236.0K
10:02 70.01 70.46 69.80 69.92 206.8K
10:03 69.97 69.97 69.79 69.80 144.8K
10:04 69.81 69.84 69.74 69.75 100.1K
10:05 69.75 69.81 69.28 69.81 209.6K
10:06 69.78 69.83 69.43 69.60 140.7K
10:07 69.44 69.69 69.31 69.69 120.4K
10:08 69.78 70.01 69.59 69.65 90.4K
10:09 69.73 69.93 69.59 69.59 61.4K
10:10 69.55 70.00 69.55 69.93 80.0K
10:11 70.00 70.02 69.69 69.80 94.9K
10:12 69.84 70.01 69.84 70.00 133.1K
10:13 70.23 70.23 69.80 69.97 97.0K
10:14 69.96 70.04 69.81 69.90 82.3K
10:15 69.94 70.06 69.88 70.03 94.1K
10:16 69.93 70.20 69.80 70.13 122.1K
10:17 70.13 70.25 70.02 70.17 98.0K
10:18 70.48 70.64 70.11 70.24 143.0K
10:19 70.15 70.37 70.09 70.21 97.7K
10:20 70.13 70.13 69.73 69.82 117.2K
10:21 69.80 70.02 69.80 69.99 48.0K
10:22 69.98 69.98 69.74 69.74 81.6K
10:23 69.73 69.73 69.36 69.61 161.7K
10:24 69.75 69.98 69.67 69.94 80.8K
10:25 69.89 69.91 69.65 69.67 105.1K
10:26 69.69 70.04 69.69 70.00 154.1K
10:27 69.99 70.48 69.98 70.37 166.4K
10:28 70.35 70.46 70.31 70.33 75.7K
10:29 70.40 70.50 70.30 70.44 81.3K
10:30 70.43 70.50 70.11 70.11 173.9K
10:31 70.19 70.35 70.19 70.30 94.9K
10:32 70.23 70.55 70.19 70.48 114.0K
10:33 70.44 70.47 70.09 70.13 123.5K
10:34 70.10 70.33 70.10 70.22 59.9K
10:35 70.25 70.84 70.25 70.76 126.6K
10:36 70.70 70.75 70.57 70.75 138.1K
10:37 70.66 70.75 70.60 70.73 66.6K
10:38 70.72 70.72 70.48 70.57 95.2K
10:39 70.57 70.69 70.46 70.61 85.5K
10:40 70.57 70.61 70.38 70.38 69.8K
10:41 70.36 70.58 70.36 70.58 118.4K
10:42 70.58 70.58 70.21 70.24 96.6K
10:43 70.34 70.75 70.34 70.72 130.4K
10:44 70.75 71.93 70.75 71.79 328.0K
10:45 71.80 71.94 71.25 71.39 252.4K
10:46 71.21 71.50 71.15 71.48 129.4K
10:47 71.59 71.76 71.51 71.73 123.7K
10:48 71.78 71.84 71.51 71.66 129.6K
10:49 71.66 71.94 71.65 71.94 97.6K
10:50 71.94 71.94 71.75 71.75 115.1K
10:51 71.74 71.94 71.74 71.90 164.1K
10:52 71.84 71.95 71.39 71.73 130.1K
10:53 71.66 71.85 71.60 71.82 81.7K
10:54 71.81 71.85 71.56 71.65 67.1K
10:55 71.73 71.95 71.65 71.87 98.9K
10:56 71.84 71.84 71.54 71.71 68.3K
10:57 71.75 71.81 71.54 71.70 76.8K
10:58 71.70 71.74 71.24 71.38 98.5K
10:59 71.51 71.56 71.05 71.19 109.8K
11:00 71.31 71.34 70.94 71.00 146.7K
11:01 70.96 70.98 70.83 70.92 87.2K
11:02 70.89 70.89 70.56 70.58 111.1K
11:03 70.56 70.56 70.31 70.56 130.2K
11:04 70.68 70.99 70.60 70.87 188.4K
11:05 70.81 70.82 70.46 70.62 69.8K
11:06 70.61 70.61 70.41 70.45 48.5K
11:07 70.50 70.85 70.47 70.78 51.6K
11:08 70.83 71.00 70.54 70.65 126.0K
11:09 70.54 70.70 70.50 70.70 59.2K
11:10 70.58 70.86 70.54 70.86 35.1K
11:11 70.77 70.90 70.69 70.79 54.2K
11:12 70.72 70.76 70.58 70.69 55.8K
11:13 70.76 70.76 70.38 70.51 54.2K
11:14 70.45 70.45 70.01 70.01 86.9K
11:15 70.03 70.05 69.74 69.74 155.1K
11:16 69.74 70.00 69.71 69.81 87.3K
11:17 69.78 69.94 69.77 69.81 54.6K
11:18 69.86 70.05 69.86 70.05 49.5K
11:19 70.04 70.31 70.03 70.13 102.5K
11:20 70.14 70.28 70.13 70.14 53.6K
11:21 70.17 70.45 70.17 70.43 42.7K
11:22 70.43 70.75 70.43 70.75 75.9K
11:23 70.67 70.84 70.51 70.58 100.2K
11:24 70.52 70.98 70.52 70.96 103.4K
11:25 70.97 71.32 70.97 71.29 106.1K
11:26 71.25 71.78 71.25 71.49 176.8K
11:27 71.52 71.59 71.25 71.25 87.3K
11:28 71.21 71.32 71.21 71.24 61.9K
11:29 71.26 71.31 71.01 71.13 41.3K
11:30 71.17 71.20 71.06 71.15 64.1K
11:31 71.36 71.51 71.18 71.18 67.4K
11:32 71.18 71.64 71.14 71.64 92.7K
11:33 71.56 71.59 71.45 71.47 41.0K
11:34 71.50 71.50 71.10 71.36 110.2K
11:35 71.35 71.51 71.13 71.40 62.5K
11:36 71.43 71.43 71.23 71.30 22.0K
11:37 71.16 71.25 71.12 71.12 31.3K
11:38 71.17 71.17 70.83 70.83 58.8K
11:39 70.73 70.84 70.73 70.84 124.4K
11:40 70.82 70.99 70.76 70.80 44.3K
11:41 70.76 70.99 70.76 70.99 58.0K
11:42 70.96 71.10 70.94 70.96 83.7K
11:43 70.96 71.07 70.88 71.04 43.0K
11:44 71.06 71.06 70.77 70.80 31.5K
11:45 70.73 70.86 70.73 70.79 25.5K
11:46 70.79 71.00 70.73 71.00 36.9K
11:47 70.96 71.00 70.81 70.90 55.0K
11:48 70.88 70.95 70.85 70.95 19.7K
11:49 70.91 70.99 70.89 70.89 59.4K
11:50 70.89 70.89 70.80 70.80 24.5K
11:51 70.83 70.88 70.80 70.83 35.2K
11:52 70.73 70.73 70.69 70.71 43.7K
11:53 70.75 70.75 70.37 70.42 106.0K
11:54 70.42 70.50 70.31 70.48 47.7K
11:55 70.47 70.75 70.43 70.64 25.6K
11:56 70.69 70.72 70.64 70.72 49.8K
11:57 70.74 70.90 70.68 70.89 40.3K
11:58 70.90 71.10 70.88 71.08 185.1K
11:59 71.08 71.46 71.05 71.46 131.4K
12:00 71.46 71.50 71.28 71.46 74.2K
12:01 71.45 71.67 71.37 71.67 77.3K
12:02 71.62 71.72 71.36 71.52 84.0K
12:03 71.50 71.50 71.22 71.25 286.7K
12:04 71.33 71.70 71.31 71.70 59.1K
12:05 71.67 71.75 71.33 71.75 80.1K
12:06 71.76 71.90 71.68 71.76 88.3K
12:07 71.76 71.78 71.57 71.68 30.9K
12:08 71.74 71.76 71.57 71.66 70.7K
12:09 71.67 71.81 71.67 71.81 34.0K
12:10 71.78 71.95 71.78 71.78 78.6K
12:11 71.82 72.07 71.76 71.84 157.4K
12:12 71.79 71.84 71.49 71.49 65.5K
12:13 71.47 71.56 71.31 71.46 133.2K
12:14 71.48 71.95 71.45 71.87 89.4K
12:15 71.89 71.89 71.58 71.76 51.7K
12:16 71.78 71.94 71.71 71.74 31.4K
12:17 71.78 71.94 71.67 71.87 31.0K
12:18 71.95 71.95 71.70 71.70 85.8K
12:19 71.66 71.74 71.59 71.65 26.8K
12:20 71.64 71.66 71.45 71.63 90.4K
12:21 71.70 71.70 71.60 71.64 25.1K
12:22 71.63 71.71 71.58 71.69 16.0K
12:23 71.69 71.71 71.55 71.61 25.3K
12:24 71.61 71.71 71.56 71.71 30.2K
12:25 71.72 71.81 71.68 71.69 23.6K
12:26 71.73 71.95 71.73 71.95 25.1K
12:27 72.03 72.03 71.83 71.85 58.4K
12:28 71.85 71.94 71.85 71.89 46.1K
12:29 71.89 71.96 71.81 71.94 20.7K
12:30 71.93 72.01 71.90 71.97 33.7K
12:31 71.91 72.02 71.87 71.94 29.8K
12:32 71.88 71.91 71.84 71.88 47.3K
12:33 71.88 71.95 71.86 71.89 37.7K
12:34 71.94 72.15 71.90 72.11 116.1K
12:35 72.07 72.17 72.05 72.17 110.6K
12:36 72.11 72.31 72.02 72.29 234.5K
12:37 72.25 72.38 71.92 71.92 167.1K
12:38 71.92 72.02 71.89 71.93 49.4K
12:39 71.96 72.13 71.95 72.06 138.2K
12:40 72.01 72.11 72.00 72.01 36.2K
12:41 72.05 72.06 71.89 71.93 45.6K
12:42 71.98 72.06 71.94 72.05 35.7K
12:43 71.95 71.99 71.87 71.96 29.4K
12:44 71.97 72.05 71.86 71.86 91.7K
12:45 72.00 72.05 71.91 72.05 46.6K
12:46 71.98 72.05 71.88 71.88 40.3K
12:47 71.90 71.90 71.66 71.89 69.7K
12:48 71.89 71.89 71.76 71.89 31.7K
12:49 71.89 71.99 71.82 71.94 19.9K
12:50 71.93 72.01 71.86 71.86 57.8K
12:51 71.82 71.82 71.51 71.53 67.4K
12:52 71.51 71.77 71.51 71.60 56.6K
12:53 71.77 71.98 71.71 71.94 44.3K
12:54 71.97 72.03 71.95 72.03 18.7K
12:55 72.03 72.06 71.84 71.91 59.1K
12:56 71.89 72.24 71.85 72.20 61.1K
12:57 72.20 72.34 72.20 72.33 75.8K
12:58 72.33 72.33 72.11 72.11 60.9K
12:59 72.14 72.29 72.14 72.25 27.9K
13:00 72.25 72.55 72.22 72.38 109.7K
13:01 72.39 72.43 72.31 72.43 44.9K
13:02 72.39 72.47 72.37 72.42 29.5K
13:03 72.52 72.52 72.37 72.41 40.8K
13:04 72.38 72.44 72.36 72.36 37.0K
13:05 72.38 72.38 72.19 72.19 67.3K
13:06 72.19 72.25 72.18 72.19 28.2K
13:07 72.19 72.22 72.07 72.08 48.4K
13:08 72.11 72.11 72.04 72.06 22.0K
13:09 72.02 72.06 71.76 71.92 38.2K
13:10 71.84 72.03 71.84 71.97 21.3K
13:11 71.97 72.03 71.92 71.92 45.1K
13:12 71.99 72.07 71.86 71.86 20.5K
13:13 71.89 71.89 71.77 71.85 31.0K
13:14 71.85 72.05 71.81 71.81 38.9K
13:15 71.81 71.86 71.57 71.66 53.4K
13:16 71.69 71.69 71.59 71.65 69.5K
13:17 71.72 71.72 71.46 71.54 49.1K
13:18 71.58 71.63 71.54 71.54 37.0K
13:19 71.47 71.55 71.43 71.45 43.4K
13:20 71.48 71.70 71.48 71.68 43.3K
13:21 71.68 71.93 71.68 71.75 59.7K
13:22 71.59 71.61 71.55 71.57 28.3K
13:23 71.58 71.63 71.47 71.63 49.9K
13:24 71.73 71.86 71.71 71.85 62.9K
13:25 71.86 71.91 71.76 71.76 44.2K
13:26 71.75 71.90 71.50 71.56 21.5K
13:27 71.56 71.56 71.40 71.43 23.1K
13:28 71.44 71.58 71.44 71.51 19.8K
13:29 71.52 71.52 71.36 71.39 34.1K
13:30 71.41 71.49 71.37 71.38 27.6K
13:31 71.33 71.40 71.31 71.39 20.3K
13:32 71.37 71.51 71.37 71.51 41.9K
13:33 71.50 71.50 71.31 71.41 14.8K
13:34 71.38 71.49 71.35 71.41 25.2K
13:35 71.41 71.54 71.33 71.36 21.7K
13:36 71.31 71.36 71.13 71.36 57.0K
13:37 71.35 71.67 71.35 71.64 34.1K
13:38 71.65 71.65 71.56 71.61 27.0K
13:39 71.60 71.61 71.36 71.36 59.9K
13:40 71.36 71.36 71.05 71.08 57.4K
13:41 71.11 71.19 71.08 71.19 41.4K
13:42 71.07 71.23 71.01 71.10 48.9K
13:43 71.11 71.16 71.04 71.04 45.1K
13:44 71.03 71.11 70.99 70.99 71.4K
13:45 70.99 71.07 70.93 71.06 60.2K
13:46 71.06 71.08 70.80 70.80 44.7K
13:47 70.90 70.90 70.58 70.62 60.9K
13:48 70.63 70.63 70.57 70.57 43.2K
13:49 70.57 70.57 70.46 70.46 67.7K
13:50 70.40 70.59 70.38 70.38 45.4K
13:51 70.37 70.75 70.37 70.70 118.8K
13:52 70.73 70.89 70.66 70.86 41.9K
13:53 70.85 70.99 70.80 70.86 56.1K
13:54 70.82 71.04 70.82 71.04 26.1K
13:55 71.04 71.25 71.00 71.25 61.9K
13:56 71.19 71.25 71.05 71.13 49.6K
13:57 71.13 71.28 71.13 71.13 40.2K
13:58 71.15 71.29 71.05 71.19 40.9K
13:59 71.21 71.28 71.12 71.12 33.9K
14:00 71.10 71.21 70.95 70.97 31.9K
14:01 71.00 71.12 71.00 71.12 17.8K
14:02 71.08 71.08 70.80 70.80 48.1K
14:03 70.77 70.94 70.77 70.86 29.0K
14:04 70.81 70.92 70.81 70.86 17.0K
14:05 70.86 71.02 70.86 70.94 46.0K
14:06 70.87 70.99 70.87 70.98 19.8K
14:07 71.01 71.15 70.97 71.09 42.6K
14:08 71.19 71.19 70.98 70.98 21.1K
14:09 71.03 71.21 71.03 71.19 36.3K
14:10 71.22 71.36 71.20 71.36 34.7K
14:11 71.30 71.38 71.26 71.38 33.7K
14:12 71.39 71.48 71.34 71.34 31.6K
14:13 71.34 71.45 71.31 71.43 40.8K
14:14 71.38 71.57 71.38 71.55 40.7K
14:15 71.53 71.73 71.53 71.67 68.9K
14:16 71.66 71.73 71.58 71.58 53.0K
14:17 71.62 71.69 71.51 71.65 110.6K
14:18 71.61 71.84 71.61 71.79 56.9K
14:19 71.89 71.97 71.79 71.87 53.3K
14:20 71.86 71.91 71.61 71.67 45.0K
14:21 71.69 71.69 71.49 71.52 29.8K
14:22 71.53 71.54 71.33 71.35 86.6K
14:23 71.31 71.31 71.20 71.24 78.9K
14:24 71.26 71.30 71.18 71.29 35.0K
14:25 71.26 71.26 71.07 71.07 32.4K
14:26 71.13 71.17 71.07 71.17 23.9K
14:27 71.15 71.45 71.15 71.36 48.2K
14:28 71.36 71.39 71.31 71.35 15.2K
14:29 71.32 71.35 71.05 71.08 33.7K
14:30 71.10 71.12 70.86 70.89 74.5K
14:31 70.89 70.94 70.88 70.90 46.6K
14:32 70.91 71.02 70.83 70.99 55.7K
14:33 70.99 70.99 70.69 70.70 48.0K
14:34 70.80 70.81 70.76 70.80 13.0K
14:35 70.86 70.86 70.80 70.81 37.4K
14:36 70.87 70.90 70.72 70.73 59.7K
14:37 70.78 70.78 70.62 70.72 42.4K
14:38 70.72 70.89 70.71 70.76 70.5K
14:39 70.74 70.74 70.62 70.67 24.7K
14:40 70.67 70.74 70.55 70.58 32.0K
14:41 70.60 70.78 70.55 70.76 42.7K
14:42 70.76 70.85 70.74 70.83 19.0K
14:43 70.83 70.98 70.83 70.98 27.4K
14:44 70.98 71.02 70.98 70.98 35.1K
14:45 70.99 71.19 70.99 71.15 58.5K
14:46 71.15 71.27 71.15 71.27 34.2K
14:47 71.27 71.40 71.17 71.32 121.6K
14:48 71.33 71.33 71.12 71.17 68.0K
14:49 71.22 71.22 70.89 71.15 42.7K
14:50 71.10 71.30 71.07 71.29 51.3K
14:51 71.34 71.63 71.34 71.58 66.1K
14:52 71.58 71.87 71.57 71.63 107.9K
14:53 71.70 71.88 71.63 71.81 35.1K
14:54 71.79 71.94 71.79 71.91 56.5K
14:55 71.91 72.00 71.81 72.00 128.4K
14:56 71.88 71.92 71.80 71.89 141.1K
14:57 71.88 71.96 71.77 71.88 96.7K
14:58 71.89 71.89 71.70 71.70 47.5K
14:59 71.72 71.75 71.62 71.64 47.1K
15:00 71.68 71.80 71.57 71.74 54.1K
15:01 71.77 72.08 71.77 71.98 106.1K
15:02 71.96 72.02 71.91 72.00 41.9K
15:03 72.00 72.09 71.95 71.98 71.5K
15:04 72.04 72.13 72.04 72.09 38.3K
15:05 72.10 72.10 71.85 71.92 67.1K
15:06 71.95 71.96 71.83 71.88 41.2K
15:07 71.87 71.90 71.84 71.90 27.0K
15:08 71.90 71.92 71.81 71.85 62.8K
15:09 71.85 71.86 71.67 71.67 34.4K
15:10 71.66 71.79 71.66 71.76 28.7K
15:11 71.74 71.78 71.73 71.75 12.4K
15:12 71.75 71.76 71.66 71.68 29.1K
15:13 71.70 71.77 71.68 71.76 25.1K
15:14 71.77 71.77 71.68 71.74 44.5K
15:15 71.73 71.73 71.67 71.72 30.4K
15:16 71.72 71.94 71.72 71.93 65.2K
15:17 71.90 71.94 71.89 71.90 28.4K
15:18 71.94 71.94 71.73 71.73 34.5K
15:19 71.77 71.79 71.68 71.79 27.2K
15:20 71.76 71.83 71.75 71.82 35.3K
15:21 71.80 71.85 71.80 71.85 31.0K
15:22 71.77 71.85 71.77 71.81 31.0K
15:23 71.82 71.85 71.80 71.85 25.3K
15:24 71.80 71.81 71.55 71.56 75.8K
15:25 71.45 71.54 71.41 71.54 63.8K
15:26 71.50 71.84 71.50 71.81 43.0K
15:27 71.74 71.79 71.52 71.79 75.8K
15:28 71.79 71.85 71.54 71.54 51.9K
15:29 71.49 71.63 71.49 71.63 43.7K
15:30 71.64 71.83 71.60 71.83 61.4K
15:31 71.81 71.83 71.64 71.64 46.2K
15:32 71.70 71.73 71.65 71.73 67.2K
15:33 71.70 71.73 71.35 71.35 103.3K
15:34 71.36 71.41 71.23 71.23 58.0K
15:35 71.23 71.39 71.21 71.31 60.8K
15:36 71.31 71.32 70.95 70.95 73.5K
15:37 71.01 71.16 70.94 70.94 101.2K
15:38 70.91 70.99 70.84 70.99 90.4K
15:39 70.93 70.98 70.88 70.98 119.7K
15:40 70.98 71.00 70.93 70.95 115.1K
15:41 70.96 70.96 70.71 70.81 107.6K
15:42 70.82 70.90 70.79 70.79 90.7K
15:43 70.78 70.81 70.57 70.57 99.7K
15:44 70.56 70.67 70.56 70.59 60.8K
15:45 70.62 70.86 70.62 70.84 101.2K
15:46 70.81 70.82 70.72 70.80 52.4K
15:47 70.82 70.99 70.81 70.94 65.2K
15:48 70.94 70.97 70.75 70.84 88.8K
15:49 70.84 70.86 70.78 70.86 69.0K
15:50 70.84 70.98 70.80 70.86 112.0K
15:51 70.89 70.97 70.78 70.79 86.4K
15:52 70.74 70.76 70.60 70.67 149.9K
15:53 70.70 70.71 70.65 70.70 93.7K
15:54 70.76 70.76 70.64 70.65 109.6K
15:55 70.63 70.67 70.57 70.59 198.8K
15:56 70.59 70.59 70.42 70.42 175.4K
15:57 70.33 70.36 70.31 70.31 167.5K
15:58 70.31 70.44 70.25 70.31 226.2K
15:59 70.27 70.51 70.27 70.45 1,159.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available