CAVA Group

CAVA
🏛️ usa →
63.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.40 70.18 69.40 69.99 183.8K
09:31 69.88 69.88 69.48 69.50 40.1K
09:32 69.54 69.78 69.35 69.71 19.0K
09:33 69.66 69.94 69.25 69.25 48.3K
09:34 69.37 69.37 68.97 69.04 18.1K
09:35 69.07 69.36 69.00 69.35 27.7K
09:36 69.43 69.63 69.33 69.43 12.0K
09:37 69.42 69.54 69.37 69.54 11.8K
09:38 69.48 69.56 69.36 69.40 9.2K
09:39 69.54 69.54 69.28 69.28 9.0K
09:40 69.20 69.27 69.10 69.27 10.1K
09:41 69.15 69.27 69.03 69.27 25.0K
09:42 69.25 69.25 68.93 68.97 16.9K
09:43 68.98 69.27 68.89 69.27 11.7K
09:44 69.04 69.18 69.03 69.15 2.4K
09:45 69.15 69.15 68.73 68.88 49.4K
09:46 68.66 68.94 68.66 68.94 18.4K
09:47 68.85 68.89 68.81 68.81 7.9K
09:48 68.74 68.75 68.65 68.73 7.3K
09:49 68.78 69.16 68.78 69.10 15.0K
09:50 69.04 69.37 69.04 69.36 12.5K
09:51 69.37 69.37 69.29 69.29 9.5K
09:52 69.27 69.45 69.27 69.35 35.8K
09:53 69.35 69.40 69.23 69.23 46.0K
09:54 69.20 69.27 69.20 69.27 7.4K
09:55 69.28 69.36 69.28 69.36 5.8K
09:56 69.29 69.32 69.16 69.18 13.5K
09:57 69.18 69.31 69.18 69.25 12.5K
09:58 69.25 69.25 69.12 69.12 6.7K
09:59 69.16 69.20 69.16 69.20 8.0K
10:00 69.01 69.15 68.94 68.98 22.5K
10:01 69.05 69.05 68.98 68.98 7.0K
10:02 68.98 68.98 68.76 68.86 13.2K
10:03 68.85 69.13 68.82 69.10 27.9K
10:04 69.09 69.32 69.02 69.32 9.7K
10:05 69.35 69.41 69.14 69.15 16.7K
10:06 69.26 69.30 69.14 69.30 15.7K
10:07 69.33 69.47 69.27 69.37 11.0K
10:08 69.40 69.40 69.24 69.33 9.5K
10:09 69.32 69.58 69.25 69.52 37.4K
10:10 69.61 69.76 69.55 69.76 26.5K
10:11 69.70 69.70 69.57 69.70 21.7K
10:12 69.70 69.94 69.69 69.89 32.5K
10:13 69.86 69.93 69.73 69.74 20.2K
10:14 69.72 69.76 69.68 69.74 19.6K
10:15 69.68 69.94 69.68 69.94 9.8K
10:16 69.93 69.93 69.58 69.64 23.5K
10:17 69.56 69.56 69.45 69.50 8.6K
10:18 69.47 69.48 69.38 69.37 7.0K
10:19 69.41 69.50 69.36 69.36 7.4K
10:20 69.36 69.45 69.36 69.42 10.3K
10:21 69.38 69.55 69.36 69.55 16.1K
10:22 69.55 69.68 69.55 69.62 12.4K
10:23 69.64 69.64 69.60 69.60 4.0K
10:24 69.67 69.67 69.41 69.41 14.7K
10:25 69.43 69.43 69.30 69.30 7.8K
10:26 69.36 69.46 69.36 69.39 6.9K
10:27 69.42 69.42 69.36 69.36 6.9K
10:28 69.46 69.48 69.43 69.48 5.2K
10:29 69.49 69.49 69.41 69.42 5.6K
10:30 69.45 69.45 69.37 69.43 4.4K
10:31 69.51 69.52 69.35 69.35 12.9K
10:32 69.34 69.35 69.30 69.33 4.6K
10:33 69.31 69.38 69.27 69.27 6.4K
10:34 69.28 69.36 69.24 69.35 13.2K
10:35 69.36 69.36 69.30 69.35 5.3K
10:36 69.33 69.46 69.32 69.42 9.4K
10:37 69.50 69.59 69.49 69.59 9.4K
10:38 69.44 69.56 69.43 69.56 7.2K
10:39 69.48 69.56 69.42 69.42 6.5K
10:40 69.41 69.45 69.40 69.43 3.9K
10:41 69.43 69.44 69.35 69.40 4.2K
10:42 69.40 69.59 69.40 69.52 5.5K
10:43 69.51 69.58 69.47 69.58 4.4K
10:44 69.58 69.58 69.46 69.52 4.0K
10:45 69.53 69.53 69.33 69.33 9.8K
10:46 69.30 69.31 69.22 69.26 10.5K
10:47 69.19 69.28 69.19 69.24 7.6K
10:48 69.29 69.29 69.29 69.29 2.8K
10:49 69.27 69.27 69.27 69.27 6.1K
10:50 69.19 69.34 69.19 69.34 16.2K
10:51 69.37 69.59 69.37 69.52 13.6K
10:52 69.63 69.68 69.56 69.66 21.1K
10:53 69.74 69.85 69.68 69.81 28.1K
10:54 69.76 69.90 69.76 69.88 19.7K
10:55 69.87 69.90 69.82 69.86 12.3K
10:56 69.90 69.99 69.89 69.92 46.3K
10:57 69.87 69.87 69.73 69.85 11.6K
10:58 69.70 69.77 69.42 69.60 20.5K
10:59 69.68 69.85 69.68 69.70 6.3K
11:00 69.70 69.78 69.61 69.76 6.2K
11:01 69.69 69.75 69.48 69.56 10.4K
11:02 69.55 69.62 69.42 69.54 8.4K
11:03 69.52 69.52 69.52 69.52 3.3K
11:04 69.55 69.55 69.35 69.45 6.7K
11:05 69.39 69.41 69.22 69.27 4.3K
11:06 69.33 69.33 69.26 69.26 6.9K
11:07 69.15 69.26 69.15 69.21 8.0K
11:08 69.16 69.23 69.11 69.20 5.3K
11:09 69.27 69.43 69.23 69.36 5.1K
11:10 69.37 69.37 69.32 69.33 3.3K
11:11 69.33 69.34 69.32 69.32 3.2K
11:12 69.32 69.37 69.30 69.35 10.6K
11:13 69.32 69.36 69.31 69.36 5.0K
11:14 69.49 69.54 69.45 69.49 11.6K
11:15 69.51 69.62 69.51 69.61 6.9K
11:16 69.36 69.45 69.31 69.43 14.6K
11:17 69.45 69.53 69.42 69.42 5.1K
11:18 69.42 69.42 69.35 69.39 3.1K
11:19 69.39 69.39 69.36 69.39 3.5K
11:20 69.20 69.24 69.09 69.12 15.6K
11:21 69.12 69.34 69.12 69.21 32.3K
11:22 69.21 69.41 69.21 69.41 11.9K
11:23 69.35 69.35 69.17 69.17 7.7K
11:24 69.13 69.13 69.13 69.13 3.1K
11:25 69.09 69.14 69.07 69.14 2.4K
11:26 69.09 69.18 69.09 69.15 4.5K
11:27 69.20 69.20 69.16 69.17 4.0K
11:28 69.17 69.23 69.17 69.20 4.6K
11:29 69.20 69.22 69.20 69.20 2.4K
11:30 69.12 69.19 69.12 69.18 14.0K
11:31 69.13 69.26 69.13 69.20 5.9K
11:32 69.19 69.29 69.19 69.29 5.3K
11:33 69.29 69.30 69.29 69.30 5.3K
11:34 69.35 69.38 69.35 69.35 3.8K
11:35 69.35 69.44 69.34 69.44 8.2K
11:36 69.44 69.54 69.41 69.41 9.6K
11:37 69.44 69.47 69.42 69.47 3.4K
11:38 69.47 69.54 69.46 69.51 15.7K
11:39 69.52 69.52 69.48 69.51 4.0K
11:40 69.48 69.63 69.48 69.60 13.3K
11:41 69.60 69.60 69.53 69.57 12.8K
11:42 69.59 69.59 69.46 69.46 9.7K
11:43 69.45 69.48 69.43 69.48 5.0K
11:44 69.50 69.50 69.36 69.41 11.8K
11:45 69.42 69.49 69.42 69.46 3.7K
11:46 69.52 69.64 69.52 69.63 6.1K
11:47 69.70 69.75 69.66 69.68 20.1K
11:48 69.72 69.72 69.70 69.70 3.0K
11:49 69.75 69.75 69.67 69.69 12.9K
11:50 69.69 69.77 69.69 69.71 9.3K
11:51 69.78 69.93 69.74 69.93 23.3K
11:52 69.93 69.94 69.93 69.93 8.0K
11:53 69.95 70.10 69.93 70.10 32.6K
11:54 70.08 70.10 69.91 69.92 13.1K
11:55 69.92 69.94 69.79 69.85 7.7K
11:56 69.92 69.92 69.84 69.89 7.8K
11:57 69.92 70.04 69.82 69.99 27.4K
11:58 69.95 69.95 69.88 69.92 7.9K
11:59 69.88 69.90 69.84 69.89 9.1K
12:00 69.76 69.80 69.73 69.79 5.3K
12:01 69.81 69.81 69.69 69.69 4.2K
12:02 69.69 69.74 69.67 69.74 4.3K
12:03 69.60 69.69 69.60 69.68 9.8K
12:04 69.66 69.66 69.66 69.66 0.4K
12:05 69.66 69.66 69.60 69.65 1.8K
12:06 69.72 69.72 69.53 69.53 12.6K
12:07 69.53 69.61 69.46 69.61 6.0K
12:08 69.54 69.55 69.53 69.53 7.7K
12:09 69.53 69.58 69.53 69.53 1.2K
12:10 69.51 69.51 69.46 69.50 8.9K
12:11 69.50 69.50 69.39 69.43 5.7K
12:12 69.43 69.49 69.43 69.49 3.3K
12:13 69.47 69.47 69.41 69.47 5.1K
12:14 69.47 69.53 69.47 69.53 1.7K
12:15 69.50 69.52 69.47 69.47 1.0K
12:16 69.47 69.47 69.41 69.46 1.7K
12:17 69.45 69.52 69.45 69.47 4.6K
12:18 69.50 69.50 69.41 69.50 3.7K
12:19 69.47 69.48 69.46 69.46 2.9K
12:20 69.46 69.50 69.45 69.45 4.0K
12:21 69.46 69.49 69.40 69.40 5.3K
12:22 69.42 69.44 69.39 69.44 1.1K
12:23 69.44 69.44 69.41 69.44 1.3K
12:24 69.53 69.53 69.45 69.49 6.9K
12:25 69.48 69.48 69.42 69.42 6.1K
12:26 69.42 69.45 69.37 69.45 11.9K
12:27 69.52 69.52 69.27 69.27 17.0K
12:28 69.24 69.26 69.24 69.25 2.8K
12:29 69.20 69.20 69.14 69.20 6.9K
12:30 69.26 69.26 69.19 69.19 2.4K
12:31 69.19 69.28 69.18 69.22 4.3K
12:32 69.21 69.21 69.17 69.17 1.6K
12:33 69.16 69.18 69.12 69.18 9.1K
12:34 69.14 69.18 69.13 69.18 2.2K
12:35 69.18 69.18 69.14 69.17 3.0K
12:36 69.16 69.16 69.13 69.15 4.4K
12:37 69.15 69.15 69.07 69.10 4.4K
12:38 69.10 69.10 69.09 69.09 2.9K
12:39 69.08 69.14 69.08 69.08 4.9K
12:40 69.09 69.13 69.05 69.10 3.0K
12:41 69.07 69.07 68.98 69.04 27.9K
12:42 69.05 69.08 69.05 69.05 4.5K
12:43 69.07 69.07 69.00 69.00 8.0K
12:44 69.02 69.11 69.00 69.09 6.3K
12:45 69.09 69.11 69.06 69.06 7.2K
12:46 69.04 69.05 69.02 69.05 7.4K
12:47 69.02 69.15 69.02 69.15 6.1K
12:48 69.14 69.15 69.11 69.15 4.2K
12:49 69.15 69.16 69.14 69.15 6.1K
12:50 69.14 69.16 69.11 69.11 3.9K
12:51 69.12 69.12 69.07 69.09 2.6K
12:52 69.06 69.14 69.06 69.14 8.4K
12:53 69.12 69.12 69.06 69.07 2.7K
12:54 69.08 69.08 69.02 69.04 6.8K
12:55 69.07 69.07 69.02 69.05 3.1K
12:56 69.05 69.06 69.02 69.06 1.8K
12:57 69.02 69.04 68.98 69.01 7.2K
12:58 69.01 69.04 68.93 68.95 7.8K
12:59 68.95 68.97 68.82 68.95 12.1K
13:00 68.90 68.95 68.89 68.90 4.8K
13:01 68.90 68.90 68.89 68.89 5.4K
13:02 68.89 68.93 68.89 68.89 9.0K
13:03 68.89 68.90 68.81 68.81 4.1K
13:04 68.81 68.81 68.67 68.72 16.6K
13:05 68.70 69.02 68.70 69.00 33.1K
13:06 69.05 69.11 69.02 69.03 13.6K
13:07 69.00 69.00 68.96 68.97 3.6K
13:08 68.92 68.93 68.92 68.93 4.2K
13:09 68.88 68.93 68.88 68.88 3.4K
13:10 68.88 68.88 68.85 68.87 1.5K
13:11 68.90 68.93 68.88 68.93 9.8K
13:12 68.95 68.99 68.95 68.95 3.7K
13:13 68.93 68.93 68.90 68.91 3.3K
13:14 68.90 68.96 68.88 68.88 8.9K
13:15 68.90 68.92 68.85 68.85 4.9K
13:16 68.84 68.84 68.80 68.83 2.0K
13:17 68.84 68.85 68.79 68.85 5.9K
13:18 68.83 68.83 68.76 68.79 4.5K
13:19 68.78 68.80 68.78 68.80 5.5K
13:20 68.82 68.84 68.79 68.79 7.4K
13:21 68.79 68.79 68.75 68.75 7.8K
13:22 68.73 68.76 68.67 68.68 15.4K
13:23 68.68 68.68 68.67 68.67 2.4K
13:24 68.68 68.68 68.65 68.67 6.9K
13:25 68.62 68.64 68.56 68.64 25.6K
13:26 68.60 68.67 68.60 68.61 6.0K
13:27 68.67 68.67 68.55 68.66 7.6K
13:28 68.63 68.64 68.61 68.63 3.4K
13:29 68.60 68.61 68.58 68.61 6.1K
13:30 68.66 68.66 68.62 68.62 5.0K
13:31 68.62 68.66 68.57 68.66 2.7K
13:32 68.65 68.68 68.53 68.68 20.0K
13:33 68.72 68.72 68.66 68.66 2.6K
13:34 68.66 68.85 68.66 68.83 10.6K
13:35 68.81 68.85 68.79 68.83 8.7K
13:36 68.83 68.83 68.60 68.70 31.6K
13:37 68.70 68.75 68.70 68.74 6.4K
13:38 68.73 68.75 68.69 68.73 5.1K
13:39 68.73 68.76 68.73 68.75 7.4K
13:40 68.75 68.79 68.75 68.79 4.9K
13:41 68.75 68.76 68.75 68.76 2.5K
13:42 68.76 68.76 68.74 68.75 13.2K
13:43 68.80 68.85 68.79 68.85 12.5K
13:44 68.88 68.91 68.82 68.88 9.0K
13:45 68.90 68.91 68.88 68.90 4.8K
13:46 68.84 68.96 68.84 68.93 18.9K
13:47 68.92 69.04 68.92 69.04 7.6K
13:48 69.01 69.06 68.87 68.87 22.1K
13:49 68.90 68.93 68.90 68.90 6.0K
13:50 68.91 68.91 68.85 68.85 7.9K
13:51 68.85 68.85 68.83 68.83 3.7K
13:52 68.85 68.94 68.85 68.94 8.3K
13:53 68.95 68.95 68.86 68.87 7.7K
13:54 68.92 68.98 68.92 68.96 2.5K
13:55 68.95 68.99 68.95 68.95 1.5K
13:56 68.93 68.97 68.92 68.97 8.9K
13:57 68.99 69.02 68.98 68.99 1.5K
13:58 69.02 69.11 69.02 69.10 9.6K
13:59 69.17 69.17 69.04 69.04 14.2K
14:00 69.04 69.12 69.04 69.12 6.6K
14:01 69.09 69.09 69.04 69.06 14.6K
14:02 69.06 69.13 68.94 69.03 38.2K
14:03 68.97 68.97 68.86 68.88 4.4K
14:04 68.92 68.92 68.86 68.92 3.2K
14:05 68.92 68.92 68.80 68.89 6.4K
14:06 68.90 68.90 68.87 68.88 3.6K
14:07 68.91 68.91 68.87 68.88 8.7K
14:08 68.91 69.00 68.91 69.00 7.5K
14:09 68.99 69.09 68.98 69.08 6.7K
14:10 69.10 69.10 69.05 69.07 5.0K
14:11 69.12 69.12 69.08 69.08 5.3K
14:12 69.05 69.12 69.05 69.11 8.7K
14:13 69.11 69.12 69.10 69.10 13.7K
14:14 69.10 69.10 68.97 69.00 13.2K
14:15 68.91 68.95 68.87 68.92 7.9K
14:16 68.92 68.92 68.92 68.92 1.9K
14:17 68.93 68.95 68.93 68.94 1.2K
14:18 68.97 69.07 68.96 69.07 9.8K
14:19 69.07 69.07 69.07 69.06 4.1K
14:20 69.08 69.19 69.08 69.17 17.8K
14:21 69.22 69.23 69.16 69.22 11.6K
14:22 69.23 69.29 69.20 69.29 12.4K
14:23 69.33 69.33 69.28 69.30 12.4K
14:24 69.31 69.31 69.27 69.27 3.2K
14:25 69.28 69.35 69.26 69.35 7.1K
14:26 69.38 69.40 69.38 69.39 4.2K
14:27 69.40 69.43 69.40 69.42 8.9K
14:28 69.43 69.44 69.42 69.43 12.2K
14:29 69.45 69.46 69.44 69.46 2.9K
14:30 69.44 69.44 69.38 69.38 13.1K
14:31 69.36 69.37 69.31 69.31 9.8K
14:32 69.31 69.31 69.28 69.29 1.2K
14:33 69.30 69.31 69.26 69.26 6.2K
14:34 69.26 69.32 69.26 69.26 4.9K
14:35 69.29 69.29 69.24 69.24 5.4K
14:36 69.17 69.20 69.17 69.18 3.3K
14:37 69.18 69.19 69.17 69.17 4.7K
14:38 69.17 69.24 69.17 69.24 11.5K
14:39 69.19 69.20 69.17 69.17 2.6K
14:40 69.19 69.19 69.13 69.17 7.7K
14:41 69.17 69.17 69.15 69.15 3.8K
14:42 69.12 69.14 69.12 69.14 1.8K
14:43 69.10 69.12 69.01 69.01 24.4K
14:44 69.01 69.06 69.01 69.04 2.2K
14:45 69.05 69.05 69.03 69.03 1.6K
14:46 69.02 69.05 69.02 69.04 4.2K
14:47 69.04 69.04 69.00 69.03 9.8K
14:48 69.05 69.07 69.01 69.01 3.8K
14:49 69.01 69.02 69.01 69.02 1.1K
14:50 69.02 69.06 69.02 69.05 4.3K
14:51 69.03 69.06 69.03 69.05 2.6K
14:52 69.05 69.07 69.05 69.06 1.7K
14:53 69.06 69.11 69.06 69.11 5.2K
14:54 69.13 69.17 69.13 69.17 10.5K
14:55 69.17 69.18 69.15 69.17 9.2K
14:56 69.17 69.20 69.17 69.20 3.5K
14:57 69.19 69.22 69.08 69.17 10.6K
14:58 69.14 69.14 69.12 69.14 4.8K
14:59 69.16 69.16 69.13 69.14 3.0K
15:00 69.11 69.13 69.10 69.13 11.1K
15:01 69.12 69.22 69.09 69.12 12.2K
15:02 69.12 69.12 69.09 69.12 5.1K
15:03 69.11 69.11 69.03 69.07 5.1K
15:04 69.07 69.08 69.04 69.06 3.5K
15:05 69.07 69.13 69.07 69.10 6.6K
15:06 69.06 69.07 69.01 69.04 8.9K
15:07 69.07 69.12 69.07 69.11 10.4K
15:08 69.09 69.11 69.09 69.11 3.3K
15:09 69.11 69.15 69.10 69.15 24.4K
15:10 69.16 69.17 69.14 69.14 3.8K
15:11 69.16 69.18 69.14 69.17 4.5K
15:12 69.17 69.19 69.17 69.19 2.5K
15:13 69.15 69.16 69.03 69.08 13.7K
15:14 69.10 69.10 69.10 69.10 1.7K
15:15 69.08 69.08 69.05 69.05 3.6K
15:16 69.07 69.13 69.06 69.11 13.1K
15:17 69.12 69.13 69.10 69.10 5.7K
15:18 69.10 69.10 69.08 69.08 8.0K
15:19 69.08 69.08 69.05 69.08 3.3K
15:20 69.12 69.16 69.11 69.16 7.8K
15:21 69.16 69.16 69.14 69.14 6.0K
15:22 69.15 69.18 69.14 69.18 3.6K
15:23 69.20 69.31 69.20 69.31 13.2K
15:24 69.33 69.34 69.30 69.33 9.0K
15:25 69.34 69.34 69.15 69.15 11.8K
15:26 69.17 69.17 69.15 69.16 4.1K
15:27 69.16 69.24 69.16 69.20 6.9K
15:28 69.19 69.22 69.19 69.20 8.3K
15:29 69.20 69.24 69.20 69.24 5.1K
15:30 69.24 69.24 69.16 69.16 7.1K
15:31 69.20 69.20 69.16 69.16 11.9K
15:32 69.15 69.21 69.11 69.21 20.7K
15:33 69.19 69.21 69.16 69.20 5.7K
15:34 69.20 69.20 69.17 69.19 2.7K
15:35 69.20 69.29 69.20 69.28 10.2K
15:36 69.28 69.29 69.24 69.24 10.2K
15:37 69.24 69.26 69.24 69.26 5.1K
15:38 69.24 69.29 69.24 69.29 7.3K
15:39 69.32 69.32 69.27 69.28 7.6K
15:40 69.30 69.32 69.30 69.31 5.1K
15:41 69.33 69.43 69.33 69.40 22.2K
15:42 69.42 69.51 69.42 69.51 20.8K
15:43 69.52 69.54 69.48 69.49 43.0K
15:44 69.47 69.52 69.44 69.45 18.9K
15:45 69.46 69.55 69.42 69.55 13.8K
15:46 69.53 69.56 69.50 69.53 14.2K
15:47 69.53 69.53 69.43 69.46 15.2K
15:48 69.44 69.47 69.41 69.43 17.5K
15:49 69.45 69.57 69.43 69.55 36.6K
15:50 69.56 69.56 69.48 69.48 34.5K
15:51 69.45 69.47 69.41 69.45 16.7K
15:52 69.45 69.55 69.45 69.53 16.1K
15:53 69.54 69.57 69.51 69.53 13.4K
15:54 69.53 69.59 69.50 69.53 49.0K
15:55 69.52 69.86 69.52 69.85 79.1K
15:56 69.86 69.86 69.77 69.79 71.8K
15:57 69.79 69.88 69.78 69.82 55.4K
15:58 69.79 69.84 69.76 69.79 62.2K
15:59 69.79 69.93 69.74 69.90 628.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available