CAVA Group

CAVA
🏛️ usa →
63.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.13 69.25 68.63 68.81 211.6K
09:31 68.81 68.97 68.68 68.68 81.8K
09:32 68.44 68.82 68.30 68.78 62.8K
09:33 68.71 69.15 68.71 69.10 16.2K
09:34 69.02 69.13 68.71 68.89 18.5K
09:35 68.91 68.91 68.68 68.68 14.9K
09:36 68.61 68.81 68.60 68.61 12.5K
09:37 68.67 68.73 68.39 68.50 45.7K
09:38 68.45 68.81 68.45 68.81 28.6K
09:39 68.81 68.90 68.70 68.70 16.6K
09:40 68.70 68.72 68.50 68.72 30.7K
09:41 68.78 68.87 68.72 68.76 11.6K
09:42 68.86 68.86 68.61 68.61 14.4K
09:43 68.67 68.72 68.62 68.72 10.0K
09:44 68.74 68.82 68.45 68.52 29.5K
09:45 68.52 68.62 68.43 68.62 18.3K
09:46 68.62 68.62 68.53 68.53 13.7K
09:47 68.52 68.52 68.34 68.47 32.8K
09:48 68.47 68.63 68.47 68.63 10.3K
09:49 68.58 68.63 68.45 68.55 8.5K
09:50 68.68 69.03 68.68 68.95 42.1K
09:51 69.03 69.18 68.94 69.10 21.4K
09:52 69.06 69.07 68.71 68.71 15.9K
09:53 68.83 68.86 68.73 68.73 6.4K
09:54 68.85 68.85 68.73 68.85 8.2K
09:55 68.87 68.92 68.79 68.90 16.4K
09:56 68.90 68.98 68.88 68.98 9.0K
09:57 68.96 68.99 68.87 68.91 5.9K
09:58 68.87 68.87 68.73 68.75 17.2K
09:59 68.80 68.80 68.69 68.76 3.4K
10:00 68.80 69.20 68.78 69.16 24.9K
10:01 69.18 69.22 68.99 69.05 32.9K
10:02 69.04 69.09 68.90 68.98 4.3K
10:03 68.99 69.26 68.94 69.15 15.6K
10:04 69.27 69.27 69.01 69.27 8.8K
10:05 69.35 69.43 69.32 69.43 16.7K
10:06 69.39 69.56 69.39 69.44 18.0K
10:07 69.44 69.54 69.37 69.54 4.6K
10:08 69.49 69.59 69.45 69.54 7.8K
10:09 69.54 69.84 69.54 69.81 17.9K
10:10 69.79 69.89 69.70 69.76 23.2K
10:11 69.85 69.90 69.80 69.85 5.7K
10:12 69.84 69.84 69.69 69.79 11.1K
10:13 69.79 69.79 69.65 69.66 21.0K
10:14 69.65 69.71 69.40 69.40 30.4K
10:15 69.39 69.46 69.39 69.43 6.0K
10:16 69.43 69.57 69.40 69.53 23.3K
10:17 69.53 69.53 69.48 69.53 4.2K
10:18 69.53 69.53 69.40 69.40 6.9K
10:19 69.31 69.35 69.25 69.25 5.3K
10:20 69.09 69.25 69.09 69.19 11.6K
10:21 69.10 69.23 69.04 69.04 6.1K
10:22 69.09 69.09 68.76 68.76 15.1K
10:23 68.80 68.87 68.72 68.74 18.9K
10:24 68.79 68.80 68.66 68.66 22.9K
10:25 68.66 68.82 68.66 68.81 23.4K
10:26 68.82 68.89 68.74 68.77 7.2K
10:27 68.77 68.87 68.74 68.74 9.2K
10:28 68.74 68.88 68.71 68.82 10.7K
10:29 68.81 69.05 68.81 69.00 8.3K
10:30 69.00 69.00 68.80 68.82 7.5K
10:31 68.95 69.00 68.85 68.95 9.1K
10:32 68.95 69.10 68.93 69.06 10.9K
10:33 69.10 69.17 69.04 69.17 11.3K
10:34 69.18 69.19 69.08 69.19 10.9K
10:35 69.21 69.33 69.17 69.29 9.9K
10:36 69.36 69.36 69.25 69.31 11.6K
10:37 69.35 69.51 69.35 69.47 12.5K
10:38 69.49 69.58 69.49 69.57 7.4K
10:39 69.55 69.66 69.55 69.66 11.2K
10:40 69.54 69.69 69.54 69.69 6.0K
10:41 69.63 69.75 69.63 69.74 11.8K
10:42 69.61 69.66 69.57 69.57 5.5K
10:43 69.57 69.71 69.57 69.64 9.8K
10:44 69.60 69.60 69.43 69.45 16.4K
10:45 69.56 69.56 69.47 69.47 1.9K
10:46 69.53 69.53 69.29 69.29 7.1K
10:47 69.26 69.37 69.26 69.30 3.0K
10:48 69.32 69.32 69.22 69.22 7.3K
10:49 69.16 69.27 69.16 69.25 3.1K
10:50 69.23 69.54 69.23 69.48 14.2K
10:51 69.51 69.61 69.36 69.60 17.1K
10:52 69.65 69.65 69.55 69.55 6.1K
10:53 69.50 69.71 69.50 69.71 4.3K
10:54 69.66 69.67 69.60 69.60 5.5K
10:55 69.64 69.77 69.63 69.77 7.7K
10:56 69.77 69.80 69.76 69.76 6.4K
10:57 69.79 69.88 69.75 69.75 17.0K
10:58 69.81 69.81 69.65 69.65 7.9K
10:59 69.70 69.70 69.65 69.70 2.7K
11:00 69.67 69.80 69.67 69.72 7.5K
11:01 69.73 69.80 69.61 69.61 16.1K
11:02 69.61 69.66 69.51 69.51 3.6K
11:03 69.58 69.58 69.51 69.51 1.7K
11:04 69.51 69.58 69.51 69.58 2.1K
11:05 69.57 69.57 69.45 69.45 10.7K
11:06 69.44 69.45 69.35 69.35 5.5K
11:07 69.38 69.40 69.38 69.40 2.9K
11:08 69.38 69.39 69.38 69.38 1.2K
11:09 69.34 69.60 69.34 69.57 8.9K
11:10 69.50 69.57 69.50 69.50 5.6K
11:11 69.47 69.47 69.47 69.47 0.7K
11:12 69.49 69.54 69.49 69.54 4.9K
11:13 69.44 69.47 69.44 69.47 1.9K
11:14 69.48 69.59 69.48 69.59 1.8K
11:15 69.47 69.47 69.41 69.42 3.1K
11:16 69.43 69.43 69.36 69.37 2.0K
11:17 69.43 69.43 69.32 69.38 5.2K
11:18 69.34 69.38 69.32 69.32 3.1K
11:19 69.45 69.48 69.33 69.48 4.0K
11:20 69.52 69.52 69.47 69.47 4.5K
11:21 69.43 69.43 69.42 69.42 1.3K
11:22 69.46 69.47 69.42 69.43 4.1K
11:23 69.45 69.45 69.41 69.43 2.8K
11:24 69.41 69.43 69.37 69.42 2.8K
11:25 69.42 69.42 69.35 69.37 4.0K
11:26 69.42 69.42 69.30 69.42 6.0K
11:27 69.37 69.38 69.37 69.38 1.1K
11:28 69.41 69.41 69.40 69.40 2.1K
11:29 69.40 69.41 69.39 69.41 2.6K
11:30 69.39 69.59 69.39 69.59 24.6K
11:31 69.59 69.66 69.59 69.66 5.3K
11:32 69.61 69.66 69.59 69.66 1.0K
11:33 69.66 69.67 69.61 69.61 1.5K
11:34 69.63 69.65 69.62 69.65 4.1K
11:35 69.65 69.65 69.63 69.63 2.1K
11:36 69.63 69.67 69.63 69.64 3.2K
11:37 69.64 69.77 69.64 69.77 8.1K
11:38 69.77 69.77 69.74 69.75 4.6K
11:39 69.76 69.77 69.75 69.76 7.9K
11:40 69.77 69.77 69.63 69.64 5.7K
11:41 69.70 69.75 69.70 69.75 2.1K
11:42 69.75 69.82 69.75 69.82 4.1K
11:43 69.77 69.81 69.77 69.81 7.6K
11:44 69.81 69.83 69.81 69.83 1.1K
11:45 69.80 69.83 69.76 69.83 6.6K
11:46 69.83 69.83 69.71 69.78 9.9K
11:47 69.78 69.78 69.77 69.77 1.4K
11:48 69.76 69.76 69.68 69.68 6.3K
11:49 69.61 69.66 69.61 69.66 1.1K
11:50 69.66 69.68 69.62 69.68 2.5K
11:51 69.66 69.66 69.50 69.55 4.7K
11:52 69.55 69.58 69.53 69.58 6.6K
11:53 69.55 69.59 69.55 69.58 1.7K
11:54 69.59 69.66 69.59 69.65 8.0K
11:55 69.64 69.64 69.60 69.64 0.7K
11:56 69.64 69.65 69.63 69.63 3.1K
11:57 69.65 69.77 69.65 69.72 7.5K
11:58 69.73 69.75 69.73 69.75 0.9K
11:59 69.67 69.77 69.63 69.68 14.4K
12:00 69.65 69.65 69.56 69.56 3.9K
12:01 69.66 69.66 69.66 69.66 3.2K
12:03 69.62 69.65 69.60 69.61 8.7K
12:04 69.65 69.70 69.59 69.69 18.0K
12:05 69.73 69.75 69.72 69.74 4.6K
12:06 69.78 70.17 69.74 70.11 64.5K
12:07 70.11 70.21 70.08 70.08 23.0K
12:08 70.13 70.19 70.10 70.16 71.6K
12:09 70.18 70.19 70.12 70.19 4.7K
12:10 70.22 70.22 70.17 70.18 10.9K
12:11 70.22 70.24 70.17 70.24 5.3K
12:12 70.21 70.22 70.16 70.19 7.5K
12:13 70.19 70.19 70.17 70.17 2.7K
12:14 70.17 70.17 70.10 70.14 3.8K
12:15 70.10 70.11 70.06 70.06 10.0K
12:16 70.06 70.28 69.99 70.28 25.8K
12:17 70.33 70.35 70.28 70.28 8.4K
12:18 70.29 70.29 70.13 70.18 6.4K
12:19 70.22 70.22 70.18 70.21 8.1K
12:20 70.19 70.21 70.19 70.20 1.2K
12:21 70.22 70.29 70.22 70.25 6.3K
12:22 70.23 70.23 70.13 70.13 20.3K
12:23 70.14 70.16 70.14 70.14 19.1K
12:24 70.14 70.14 70.00 70.00 19.5K
12:25 70.04 70.10 69.87 69.87 5.9K
12:26 69.90 69.90 69.87 69.90 5.1K
12:27 69.90 69.90 69.78 69.78 13.4K
12:28 69.78 69.83 69.67 69.67 16.3K
12:29 69.72 69.76 69.67 69.76 9.2K
12:30 69.76 69.78 69.74 69.77 21.8K
12:31 69.79 69.79 69.71 69.74 6.9K
12:32 69.75 69.86 69.64 69.66 23.6K
12:33 69.71 69.71 69.60 69.66 5.0K
12:34 69.66 69.70 69.66 69.67 2.4K
12:35 69.71 69.71 69.56 69.56 5.0K
12:36 69.60 69.60 69.58 69.58 1.9K
12:37 69.58 69.58 69.49 69.55 7.8K
12:38 69.59 69.59 69.55 69.55 1.3K
12:39 69.54 69.54 69.52 69.52 3.2K
12:40 69.52 69.54 69.42 69.53 7.2K
12:41 69.53 69.53 69.45 69.45 2.3K
12:42 69.49 69.49 69.46 69.46 2.8K
12:43 69.46 69.46 69.36 69.39 3.7K
12:44 69.41 69.50 69.41 69.50 10.6K
12:45 69.48 69.54 69.45 69.52 5.2K
12:46 69.55 69.55 69.51 69.53 11.8K
12:47 69.53 69.56 69.47 69.50 3.2K
12:48 69.47 69.49 69.39 69.39 8.6K
12:49 69.43 69.46 69.43 69.43 2.3K
12:50 69.40 69.44 69.40 69.44 3.6K
12:51 69.47 69.53 69.47 69.53 3.6K
12:52 69.51 69.51 69.50 69.50 1.6K
12:53 69.46 69.49 69.40 69.40 2.0K
12:54 69.42 69.47 69.42 69.45 3.8K
12:55 69.45 69.46 69.33 69.33 8.2K
12:56 69.36 69.36 69.28 69.31 7.9K
12:57 69.27 69.35 69.27 69.30 8.5K
12:58 69.32 69.40 69.29 69.36 12.3K
12:59 69.34 69.37 69.34 69.36 3.1K
13:00 69.37 69.41 69.34 69.41 8.1K
13:01 69.42 69.50 69.42 69.50 6.3K
13:02 69.47 69.50 69.46 69.47 11.5K
13:03 69.46 69.47 69.44 69.47 6.5K
13:04 69.49 69.49 69.42 69.43 6.4K
13:05 69.40 69.40 69.38 69.39 3.1K
13:06 69.38 69.40 69.38 69.38 5.3K
13:07 69.39 69.39 69.38 69.38 7.0K
13:08 69.38 69.40 69.36 69.36 2.9K
13:09 69.34 69.46 69.34 69.46 3.5K
13:10 69.47 69.50 69.45 69.50 2.0K
13:11 69.51 69.60 69.51 69.60 2.4K
13:12 69.60 69.60 69.52 69.52 2.9K
13:13 69.53 69.58 69.53 69.57 6.2K
13:14 69.58 69.61 69.58 69.58 1.6K
13:15 69.61 69.66 69.61 69.65 7.5K
13:16 69.66 69.78 69.66 69.78 3.3K
13:17 69.83 69.84 69.82 69.82 2.1K
13:18 69.78 69.78 69.76 69.76 4.5K
13:19 69.69 69.78 69.69 69.77 2.8K
13:20 69.76 69.76 69.70 69.72 3.8K
13:21 69.71 69.71 69.67 69.70 4.0K
13:22 69.68 69.73 69.66 69.66 6.3K
13:23 69.69 69.75 69.69 69.75 4.4K
13:24 69.71 69.75 69.71 69.75 2.8K
13:25 69.75 69.75 69.68 69.74 4.0K
13:26 69.74 69.74 69.72 69.72 1.5K
13:27 69.72 69.72 69.71 69.71 2.3K
13:28 69.73 69.73 69.66 69.66 6.0K
13:29 69.65 69.67 69.65 69.66 2.2K
13:30 69.70 69.73 69.70 69.73 2.5K
13:31 69.79 69.84 69.79 69.84 9.8K
13:32 69.73 69.80 69.73 69.77 4.3K
13:33 69.74 69.76 69.74 69.76 3.2K
13:34 69.69 69.73 69.69 69.71 5.7K
13:35 69.71 69.71 69.66 69.69 1.9K
13:36 69.71 69.71 69.68 69.69 5.5K
13:37 69.71 69.71 69.65 69.70 4.3K
13:38 69.68 69.73 69.68 69.69 3.3K
13:39 69.70 69.70 69.66 69.67 3.3K
13:40 69.66 69.70 69.66 69.69 1.6K
13:41 69.69 69.69 69.66 69.69 1.3K
13:42 69.63 69.70 69.63 69.70 1.4K
13:43 69.70 69.71 69.70 69.71 1.5K
13:44 69.71 69.74 69.70 69.69 1.9K
13:45 69.66 69.69 69.63 69.69 3.0K
13:46 69.68 69.71 69.67 69.67 1.5K
13:47 69.67 69.71 69.66 69.71 5.3K
13:48 69.72 69.78 69.72 69.72 6.4K
13:49 69.75 69.77 69.71 69.71 8.3K
13:50 69.69 69.69 69.68 69.68 1.8K
13:51 69.68 69.68 69.68 69.68 1.7K
13:52 69.68 69.70 69.68 69.70 6.3K
13:53 69.72 69.72 69.68 69.71 2.4K
13:55 69.77 69.77 69.69 69.69 1.5K
13:56 69.64 69.70 69.64 69.67 9.3K
13:57 69.67 69.68 69.63 69.68 2.1K
13:58 69.66 69.68 69.64 69.67 15.5K
13:59 69.65 69.67 69.64 69.66 4.9K
14:00 69.69 69.69 69.61 69.61 5.3K
14:01 69.58 69.58 69.53 69.53 9.4K
14:02 69.51 69.53 69.43 69.43 12.1K
14:03 69.47 69.47 69.42 69.42 3.6K
14:04 69.48 69.48 69.39 69.39 5.5K
14:05 69.34 69.37 69.30 69.30 6.7K
14:06 69.29 69.34 69.29 69.31 5.2K
14:07 69.32 69.35 69.31 69.35 32.3K
14:08 69.33 69.33 69.33 69.33 3.0K
14:09 69.33 69.34 69.29 69.30 3.8K
14:10 69.31 69.31 69.29 69.31 4.2K
14:11 69.27 69.31 69.27 69.30 3.8K
14:12 69.30 69.30 69.29 69.30 3.7K
14:13 69.30 69.30 69.23 69.23 8.4K
14:14 69.27 69.27 69.25 69.25 1.2K
14:15 69.22 69.24 69.22 69.24 4.4K
14:16 69.23 69.29 69.23 69.29 4.5K
14:17 69.25 69.28 69.24 69.24 1.7K
14:18 69.29 69.29 69.18 69.22 7.5K
14:19 69.22 69.26 69.22 69.24 3.8K
14:20 69.25 69.25 69.19 69.21 1.9K
14:21 69.21 69.31 69.21 69.24 15.5K
14:22 69.30 69.33 69.30 69.33 1.0K
14:23 69.35 69.45 69.35 69.45 2.8K
14:24 69.43 69.43 69.43 69.43 1.1K
14:25 69.42 69.42 69.39 69.40 3.7K
14:26 69.42 69.64 69.42 69.61 4.1K
14:27 69.57 69.59 69.50 69.52 4.2K
14:28 69.53 69.53 69.50 69.50 2.1K
14:30 69.61 69.62 69.60 69.62 1.5K
14:31 69.58 69.59 69.56 69.59 2.9K
14:32 69.60 69.60 69.55 69.60 6.6K
14:33 69.60 69.66 69.60 69.66 2.1K
14:34 69.66 69.87 69.66 69.87 19.7K
14:35 69.83 69.85 69.79 69.85 4.4K
14:36 69.85 69.85 69.79 69.80 4.4K
14:37 69.79 69.85 69.79 69.85 7.4K
14:38 69.86 69.88 69.86 69.88 1.9K
14:39 69.86 69.93 69.86 69.93 5.8K
14:40 69.91 69.91 69.89 69.90 4.0K
14:41 69.92 69.93 69.92 69.93 1.0K
14:42 69.93 70.05 69.93 70.03 38.5K
14:43 70.02 70.06 70.01 70.06 17.4K
14:44 70.06 70.07 70.05 70.05 8.4K
14:45 70.06 70.13 70.06 70.13 11.6K
14:46 70.15 70.27 70.11 70.21 18.7K
14:47 70.23 70.27 70.20 70.27 8.4K
14:48 70.27 70.33 70.27 70.29 17.0K
14:49 70.31 70.44 70.31 70.41 14.6K
14:50 70.32 70.35 70.31 70.32 5.6K
14:51 70.34 70.35 70.29 70.29 11.0K
14:52 70.29 70.36 70.29 70.36 11.9K
14:53 70.39 70.44 70.38 70.44 13.9K
14:54 70.45 70.45 70.34 70.35 14.0K
14:55 70.34 70.37 70.27 70.29 7.2K
14:56 70.31 70.31 70.26 70.28 7.1K
14:57 70.29 70.29 70.29 70.29 0.3K
14:58 70.36 70.38 70.34 70.36 8.8K
14:59 70.36 70.36 70.32 70.33 4.9K
15:00 70.31 70.33 70.29 70.33 16.8K
15:01 70.32 70.32 70.26 70.26 4.4K
15:02 70.23 70.23 70.19 70.19 7.1K
15:03 70.23 70.32 70.19 70.27 5.8K
15:04 70.38 70.38 70.31 70.31 6.9K
15:05 70.32 70.32 70.24 70.24 3.5K
15:06 70.25 70.27 70.23 70.27 2.0K
15:07 70.19 70.21 70.17 70.21 4.7K
15:08 70.24 70.24 70.24 70.24 2.9K
15:09 70.24 70.24 70.20 70.19 5.8K
15:10 70.20 70.22 70.17 70.18 3.3K
15:11 70.20 70.20 70.05 70.05 12.2K
15:12 70.02 70.07 70.02 70.05 3.0K
15:13 70.09 70.14 70.09 70.10 4.5K
15:14 70.10 70.13 70.08 70.08 7.5K
15:15 70.05 70.05 69.94 69.96 5.0K
15:16 69.93 70.01 69.93 70.00 9.0K
15:17 70.00 70.00 69.84 69.85 11.8K
15:18 69.84 69.90 69.84 69.90 5.1K
15:19 69.92 69.96 69.91 69.96 3.3K
15:20 69.96 70.02 69.93 69.96 8.2K
15:21 69.96 69.97 69.95 69.97 3.4K
15:22 69.95 69.95 69.88 69.88 4.8K
15:23 69.87 69.93 69.87 69.92 9.6K
15:24 69.92 69.92 69.92 69.92 2.9K
15:25 69.93 69.94 69.92 69.92 1.9K
15:26 69.92 69.92 69.91 69.91 1.7K
15:27 69.89 69.90 69.87 69.87 8.9K
15:28 69.87 69.94 69.87 69.94 10.6K
15:29 69.92 69.94 69.92 69.93 3.3K
15:30 69.93 69.93 69.85 69.89 6.2K
15:31 69.86 69.88 69.85 69.88 4.7K
15:32 69.88 69.88 69.81 69.82 5.4K
15:33 69.79 69.79 69.73 69.72 12.1K
15:34 69.71 69.76 69.71 69.75 6.1K
15:35 69.74 69.74 69.72 69.74 5.6K
15:36 69.75 69.77 69.75 69.77 10.1K
15:37 69.77 69.78 69.75 69.75 5.0K
15:38 69.74 69.76 69.69 69.69 9.4K
15:39 69.71 69.73 69.69 69.69 7.0K
15:40 69.67 69.72 69.67 69.72 5.3K
15:41 69.75 69.75 69.73 69.74 6.4K
15:42 69.75 69.78 69.71 69.78 8.3K
15:43 69.80 69.83 69.79 69.83 6.3K
15:44 69.83 69.86 69.81 69.84 8.8K
15:45 69.84 69.88 69.80 69.88 9.4K
15:46 69.87 69.92 69.87 69.92 5.1K
15:47 69.92 69.95 69.88 69.88 11.0K
15:48 69.91 70.00 69.91 70.00 10.9K
15:49 69.99 70.04 69.98 70.03 18.2K
15:50 70.04 70.24 70.04 70.22 27.9K
15:51 70.26 70.26 70.17 70.19 14.2K
15:52 70.19 70.22 70.19 70.20 11.9K
15:53 70.19 70.23 70.18 70.23 31.0K
15:54 70.21 70.21 70.15 70.17 21.1K
15:55 70.19 70.19 70.02 70.04 37.4K
15:56 70.02 70.04 69.97 70.00 42.6K
15:57 70.00 70.01 69.90 69.90 34.1K
15:58 69.89 69.89 69.77 69.77 57.5K
15:59 69.80 69.85 69.78 69.79 531.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available