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 69.76 69.96 69.21 69.90 106.9K
09:31 69.83 69.90 69.42 69.81 9.5K
09:32 69.86 70.18 69.73 70.07 21.2K
09:33 70.11 70.11 69.85 69.85 8.5K
09:34 69.83 69.88 69.74 69.74 4.3K
09:35 69.80 69.90 69.80 69.83 9.2K
09:36 69.82 69.84 69.79 69.80 12.7K
09:37 69.95 70.00 69.93 69.95 3.5K
09:38 69.96 70.05 69.87 69.95 11.0K
09:39 69.92 69.93 69.78 69.93 16.1K
09:40 69.83 69.93 69.80 69.93 5.7K
09:41 69.97 69.98 69.87 69.94 9.9K
09:42 69.95 69.95 69.84 69.84 5.0K
09:43 69.94 70.00 69.86 69.96 4.9K
09:44 69.97 69.97 69.87 69.88 6.0K
09:45 69.89 69.91 69.82 69.82 4.5K
09:46 69.87 70.06 69.87 70.01 9.5K
09:47 70.01 70.10 69.95 70.01 12.7K
09:48 69.96 70.03 69.90 69.92 12.1K
09:49 69.88 69.88 69.76 69.76 7.6K
09:50 69.88 69.94 69.84 69.91 6.0K
09:51 70.05 70.05 69.96 69.96 8.7K
09:52 69.96 70.00 69.81 69.81 5.5K
09:53 69.92 70.03 69.90 69.90 6.7K
09:54 69.90 69.94 69.90 69.90 8.0K
09:55 69.91 69.91 69.73 69.79 9.0K
09:56 69.84 69.92 69.84 69.83 2.3K
09:57 69.84 69.84 69.84 69.84 2.0K
09:58 69.84 69.89 69.82 69.82 2.7K
09:59 69.81 69.81 69.65 69.65 10.5K
10:00 69.77 69.82 69.71 69.71 4.6K
10:01 69.83 69.83 69.79 69.81 4.4K
10:02 69.81 69.88 69.80 69.80 5.5K
10:03 69.80 69.81 69.80 69.81 1.4K
10:04 69.83 70.00 69.82 69.89 5.7K
10:05 69.95 69.95 69.92 69.92 1.7K
10:06 69.95 69.95 69.69 69.80 6.9K
10:07 69.78 69.80 69.72 69.72 2.6K
10:08 69.72 69.84 69.72 69.83 4.6K
10:09 69.77 69.77 69.76 69.76 0.8K
10:10 69.78 69.78 69.71 69.72 1.6K
10:11 69.88 69.89 69.88 69.89 8.3K
10:12 69.88 69.91 69.83 69.82 1.2K
10:13 69.87 69.88 69.81 69.81 10.2K
10:14 69.78 69.78 69.76 69.76 1.7K
10:15 69.76 69.76 69.67 69.67 2.2K
10:16 69.52 69.69 69.52 69.58 14.7K
10:17 69.58 69.63 69.54 69.59 6.9K
10:18 69.63 69.65 69.59 69.65 7.3K
10:19 69.65 69.66 69.63 69.64 5.1K
10:20 69.61 69.81 69.61 69.81 9.0K
10:21 69.81 69.99 69.78 69.93 22.7K
10:22 70.01 70.20 70.01 70.18 37.4K
10:23 70.13 70.22 70.11 70.20 14.0K
10:24 70.35 70.39 70.30 70.38 19.6K
10:25 70.36 70.36 70.22 70.22 12.2K
10:26 70.23 70.23 70.00 70.15 23.2K
10:27 70.16 70.20 70.07 70.14 20.1K
10:28 70.10 70.12 70.10 70.10 2.9K
10:29 70.10 70.17 70.09 70.17 5.3K
10:30 70.18 70.18 70.03 70.12 8.7K
10:31 70.10 70.15 70.03 70.15 4.7K
10:32 70.15 70.31 70.15 70.26 7.9K
10:33 70.21 70.30 70.08 70.30 33.9K
10:34 70.30 70.39 70.30 70.39 7.6K
10:35 70.34 70.45 70.34 70.43 14.5K
10:36 70.46 70.46 70.34 70.39 5.8K
10:37 70.48 70.52 70.45 70.46 29.3K
10:38 70.47 70.47 70.40 70.43 17.7K
10:39 70.42 70.42 70.32 70.36 6.4K
10:40 70.36 70.36 70.20 70.20 4.3K
10:41 70.21 70.27 70.01 70.01 14.8K
10:42 69.87 70.07 69.87 69.87 8.9K
10:43 69.99 70.00 69.87 69.92 11.2K
10:44 69.92 69.92 69.82 69.88 9.0K
10:45 69.91 69.91 69.80 69.83 2.9K
10:46 69.87 69.94 69.87 69.88 6.7K
10:47 69.97 69.97 69.83 69.94 2.9K
10:48 69.90 69.90 69.64 69.64 8.0K
10:49 69.63 69.63 69.51 69.58 15.8K
10:50 69.58 69.65 69.37 69.37 18.1K
10:51 69.36 69.48 69.36 69.44 6.1K
10:52 69.39 69.40 69.30 69.32 3.3K
10:53 69.31 69.45 69.31 69.43 3.4K
10:54 69.46 69.49 69.45 69.46 2.0K
10:55 69.41 69.55 69.41 69.55 12.1K
10:56 69.53 69.57 69.46 69.57 5.8K
10:57 69.52 69.52 69.35 69.35 7.4K
10:58 69.33 69.33 69.32 69.32 4.3K
10:59 69.34 69.34 69.15 69.15 9.6K
11:00 69.17 69.25 69.15 69.15 13.6K
11:01 69.13 69.28 69.13 69.19 7.9K
11:02 69.22 69.25 69.16 69.16 10.7K
11:03 69.38 69.39 69.32 69.32 6.6K
11:04 69.28 69.32 69.22 69.22 6.2K
11:05 69.11 69.21 69.11 69.21 16.6K
11:06 69.30 69.43 69.30 69.43 6.8K
11:07 69.42 69.42 69.35 69.35 5.5K
11:08 69.35 69.44 69.35 69.35 5.2K
11:09 69.39 69.39 69.25 69.26 2.6K
11:10 69.26 69.27 69.20 69.20 5.3K
11:11 69.15 69.20 69.11 69.18 9.8K
11:12 69.21 69.25 69.20 69.21 3.5K
11:13 69.24 69.25 69.21 69.25 8.3K
11:14 69.26 69.30 69.17 69.17 11.5K
11:15 69.15 69.17 69.15 69.17 3.3K
11:16 69.15 69.15 69.11 69.11 1.1K
11:17 69.21 69.22 69.15 69.15 9.3K
11:18 69.10 69.12 69.01 69.01 8.2K
11:19 69.01 69.03 69.01 69.03 10.7K
11:20 69.13 69.18 69.13 69.18 5.6K
11:21 69.18 69.27 69.08 69.08 8.4K
11:22 69.15 69.17 69.15 69.17 2.2K
11:23 69.18 69.19 69.17 69.17 1.3K
11:24 69.18 69.21 69.16 69.17 4.0K
11:25 69.11 69.13 69.09 69.13 4.1K
11:26 69.12 69.15 69.09 69.11 2.7K
11:27 69.17 69.18 69.12 69.15 4.9K
11:28 69.15 69.15 69.12 69.12 2.0K
11:29 69.11 69.11 69.09 69.09 1.8K
11:30 69.11 69.15 69.07 69.15 1.9K
11:31 69.11 69.12 69.11 69.11 2.2K
11:32 69.19 69.19 69.16 69.17 17.5K
11:33 69.17 69.23 69.17 69.20 3.5K
11:34 69.20 69.22 69.20 69.20 1.5K
11:35 69.24 69.28 69.24 69.24 1.7K
11:36 69.24 69.24 69.14 69.17 6.1K
11:37 69.29 69.30 69.29 69.29 11.0K
11:38 69.31 69.49 69.31 69.49 12.5K
11:39 69.55 69.55 69.50 69.50 2.8K
11:40 69.42 69.43 69.42 69.43 3.7K
11:41 69.43 69.48 69.36 69.40 2.9K
11:42 69.40 69.46 69.36 69.36 1.5K
11:43 69.48 69.48 69.48 69.48 3.9K
11:44 69.56 69.60 69.54 69.54 4.1K
11:45 69.53 69.55 69.48 69.49 5.2K
11:46 69.52 69.52 69.52 69.52 0.6K
11:47 69.48 69.53 69.48 69.53 1.0K
11:48 69.53 69.53 69.46 69.53 4.5K
11:49 69.54 69.59 69.46 69.56 4.1K
11:50 69.45 69.45 69.40 69.40 3.7K
11:51 69.49 69.49 69.49 69.49 2.3K
11:52 69.39 69.47 69.39 69.41 2.4K
11:54 69.41 69.41 69.34 69.34 3.3K
11:55 69.37 69.42 69.37 69.37 1.0K
11:56 69.38 69.40 69.37 69.40 1.8K
11:57 69.38 69.42 69.37 69.37 4.0K
11:58 69.37 69.41 69.34 69.41 1.9K
11:59 69.37 69.42 69.37 69.42 1.9K
12:00 69.41 69.46 69.41 69.44 4.8K
12:01 69.49 69.49 69.49 69.49 1.8K
12:02 69.45 69.45 69.45 69.44 1.2K
12:03 69.47 69.47 69.42 69.44 2.7K
12:04 69.49 69.49 69.34 69.36 4.6K
12:05 69.34 69.36 69.34 69.36 0.8K
12:06 69.38 69.43 69.38 69.43 2.3K
12:07 69.38 69.43 69.38 69.43 0.8K
12:08 69.43 69.43 69.36 69.36 0.7K
12:09 69.35 69.39 69.35 69.38 1.7K
12:10 69.36 69.40 69.29 69.31 6.6K
12:12 69.33 69.35 69.31 69.34 1.7K
12:13 69.30 69.30 69.30 69.30 1.2K
12:14 69.22 69.23 69.12 69.12 17.0K
12:15 69.19 69.22 69.15 69.16 3.5K
12:16 69.22 69.22 69.15 69.15 4.2K
12:17 69.15 69.19 69.07 69.10 3.6K
12:18 69.13 69.13 69.08 69.08 4.2K
12:19 69.08 69.08 69.08 69.08 1.7K
12:20 69.06 69.07 69.06 69.07 0.6K
12:21 69.13 69.13 69.09 69.10 7.1K
12:22 69.10 69.14 69.07 69.10 1.7K
12:23 69.13 69.14 69.13 69.14 1.9K
12:24 69.07 69.10 68.97 68.97 13.9K
12:25 68.99 69.20 68.99 69.15 11.2K
12:26 69.18 69.18 69.11 69.11 3.4K
12:27 69.17 69.17 69.15 69.15 1.2K
12:28 69.20 69.20 69.17 69.17 1.3K
12:29 69.24 69.24 69.09 69.14 5.5K
12:30 69.24 69.24 69.20 69.19 4.9K
12:31 69.20 69.20 69.14 69.14 7.4K
12:33 69.16 69.16 69.09 69.15 3.7K
12:34 69.14 69.14 69.10 69.10 3.1K
12:35 69.26 69.26 69.26 69.26 2.1K
12:36 69.19 69.19 69.19 69.19 1.2K
12:37 69.19 69.19 69.19 69.19 1.8K
12:38 69.19 69.28 69.19 69.25 5.5K
12:39 69.19 69.19 69.19 69.19 2.3K
12:40 69.20 69.20 69.12 69.15 3.7K
12:41 69.20 69.20 69.10 69.10 4.0K
12:42 69.02 69.18 69.02 69.18 4.6K
12:43 69.11 69.14 69.05 69.05 3.3K
12:44 69.07 69.07 69.00 69.05 6.0K
12:45 69.00 69.00 68.96 68.96 6.4K
12:46 68.93 68.97 68.88 68.88 6.3K
12:47 68.88 68.92 68.88 68.92 1.6K
12:48 68.94 69.00 68.93 68.94 3.3K
12:49 68.96 68.99 68.94 68.99 1.5K
12:50 68.88 68.91 68.81 68.81 8.3K
12:51 68.88 68.88 68.88 68.88 0.5K
12:52 68.95 68.98 68.93 68.93 6.2K
12:53 68.92 68.94 68.92 68.94 1.6K
12:54 68.88 68.88 68.84 68.83 5.9K
12:55 68.80 68.84 68.75 68.84 9.8K
12:56 68.75 68.75 68.70 68.72 2.4K
12:57 68.70 68.70 68.70 68.69 3.2K
12:58 68.67 68.76 68.67 68.76 10.7K
12:59 68.69 68.71 68.67 68.69 5.1K
13:00 68.67 68.70 68.64 68.64 6.8K
13:01 68.66 68.66 68.60 68.61 6.7K
13:02 68.60 68.67 68.60 68.64 8.4K
13:03 68.64 68.66 68.62 68.62 4.0K
13:04 68.65 68.65 68.57 68.57 11.8K
13:05 68.58 68.58 68.48 68.51 34.3K
13:06 68.48 68.48 68.44 68.45 25.1K
13:07 68.41 68.43 68.35 68.37 6.7K
13:08 68.43 68.51 68.40 68.45 15.4K
13:09 68.46 68.47 68.46 68.46 8.5K
13:10 68.45 68.48 68.42 68.48 4.5K
13:11 68.45 68.45 68.40 68.43 3.5K
13:12 68.42 68.45 68.41 68.43 4.5K
13:13 68.43 68.47 68.42 68.42 5.6K
13:14 68.48 68.49 68.45 68.46 8.0K
13:15 68.50 68.53 68.50 68.50 2.0K
13:16 68.43 68.43 68.32 68.33 20.9K
13:17 68.32 68.37 68.30 68.35 14.4K
13:18 68.35 68.36 68.28 68.28 2.2K
13:19 68.31 68.35 68.26 68.32 14.7K
13:20 68.32 68.32 68.32 68.32 0.4K
13:21 68.32 68.34 68.32 68.33 1.7K
13:22 68.34 68.44 68.34 68.44 5.0K
13:23 68.43 68.44 68.37 68.37 1.6K
13:24 68.43 68.45 68.37 68.37 2.0K
13:25 68.43 68.43 68.38 68.38 3.4K
13:26 68.38 68.38 68.36 68.36 4.1K
13:27 68.38 68.39 68.27 68.33 13.8K
13:28 68.36 68.36 68.33 68.35 2.8K
13:29 68.37 68.37 68.34 68.34 3.6K
13:30 68.36 68.44 68.36 68.43 4.4K
13:31 68.42 68.58 68.42 68.58 9.3K
13:32 68.54 68.58 68.53 68.53 4.0K
13:33 68.50 68.51 68.39 68.39 10.4K
13:34 68.40 68.46 68.38 68.38 7.3K
13:35 68.42 68.43 68.41 68.43 3.5K
13:36 68.42 68.52 68.42 68.48 3.4K
13:37 68.52 68.56 68.52 68.52 2.9K
13:38 68.53 68.53 68.53 68.53 1.4K
13:39 68.50 68.53 68.46 68.46 4.6K
13:40 68.42 68.49 68.42 68.49 3.5K
13:41 68.49 68.59 68.49 68.53 6.9K
13:42 68.50 68.50 68.42 68.42 6.2K
13:43 68.45 68.51 68.45 68.51 3.1K
13:44 68.50 68.50 68.49 68.50 3.2K
13:45 68.52 68.52 68.52 68.52 0.2K
13:46 68.49 68.59 68.46 68.59 7.6K
13:47 68.61 68.61 68.59 68.61 1.7K
13:48 68.58 68.61 68.52 68.52 2.9K
13:49 68.53 68.53 68.50 68.50 3.8K
13:50 68.53 68.55 68.53 68.54 1.9K
13:51 68.55 68.57 68.55 68.57 2.4K
13:52 68.60 68.60 68.60 68.60 0.5K
13:53 68.58 68.61 68.58 68.58 2.6K
13:54 68.58 68.61 68.58 68.61 1.0K
13:55 68.58 68.58 68.58 68.58 0.9K
13:56 68.59 68.59 68.52 68.52 4.9K
13:57 68.54 68.57 68.54 68.53 3.4K
13:58 68.55 68.55 68.55 68.55 1.8K
13:59 68.50 68.50 68.50 68.50 0.5K
14:00 68.50 68.50 68.46 68.46 10.0K
14:01 68.45 68.45 68.35 68.38 20.2K
14:02 68.39 68.40 68.37 68.40 2.2K
14:03 68.35 68.38 68.31 68.31 3.6K
14:04 68.33 68.33 68.25 68.33 13.8K
14:05 68.32 68.32 68.28 68.28 3.6K
14:06 68.31 68.48 68.31 68.48 10.9K
14:07 68.55 68.65 68.55 68.65 13.1K
14:08 68.61 68.67 68.61 68.67 2.2K
14:09 68.75 68.75 68.71 68.71 2.7K
14:10 68.75 68.75 68.67 68.69 2.7K
14:11 68.69 68.69 68.65 68.65 3.7K
14:12 68.67 68.67 68.62 68.65 2.8K
14:14 68.65 68.67 68.65 68.67 4.3K
14:15 68.66 68.66 68.64 68.64 1.4K
14:16 68.63 68.63 68.60 68.60 2.1K
14:17 68.63 68.63 68.62 68.61 1.8K
14:18 68.65 68.65 68.61 68.61 2.0K
14:19 68.64 68.68 68.64 68.68 1.2K
14:20 68.66 68.68 68.66 68.68 4.9K
14:21 68.70 68.78 68.70 68.78 11.4K
14:22 68.76 68.76 68.73 68.74 1.4K
14:23 68.77 68.89 68.77 68.89 12.6K
14:24 68.89 68.89 68.82 68.82 3.7K
14:25 68.82 68.87 68.82 68.87 2.1K
14:26 68.88 68.88 68.75 68.75 4.1K
14:27 68.73 68.74 68.73 68.73 1.7K
14:28 68.74 68.74 68.74 68.74 1.0K
14:29 68.77 68.77 68.73 68.76 2.6K
14:30 68.74 68.74 68.74 68.74 1.9K
14:31 68.74 68.79 68.73 68.79 6.0K
14:32 68.78 68.78 68.75 68.76 5.3K
14:33 68.75 68.76 68.70 68.70 3.1K
14:34 68.73 68.73 68.69 68.69 6.1K
14:35 68.69 68.71 68.69 68.71 3.2K
14:36 68.74 68.81 68.74 68.78 4.5K
14:37 68.76 68.80 68.76 68.79 6.9K
14:38 68.85 68.85 68.81 68.81 2.6K
14:39 68.84 68.84 68.84 68.84 0.9K
14:40 68.85 68.86 68.85 68.86 2.4K
14:41 68.87 68.90 68.87 68.90 1.6K
14:42 68.93 68.93 68.91 68.91 2.4K
14:43 68.90 68.91 68.83 68.83 4.0K
14:44 68.82 68.90 68.82 68.86 11.6K
14:45 68.83 68.83 68.83 68.83 1.0K
14:46 68.83 68.88 68.82 68.82 7.4K
14:47 68.83 68.83 68.83 68.83 0.3K
14:48 68.83 68.83 68.81 68.82 2.5K
14:49 68.84 68.84 68.84 68.83 2.0K
14:50 68.83 68.84 68.83 68.84 1.8K
14:51 68.78 68.81 68.77 68.81 5.4K
14:52 68.79 68.79 68.79 68.79 0.7K
14:53 68.84 68.84 68.81 68.81 0.3K
14:54 68.80 68.80 68.78 68.80 3.3K
14:55 68.80 68.80 68.80 68.80 0.6K
14:56 68.79 68.79 68.76 68.76 1.5K
14:57 68.87 68.97 68.84 68.97 16.9K
14:58 68.95 69.01 68.95 69.01 6.3K
14:59 69.01 69.04 68.97 69.00 14.8K
15:00 69.00 69.00 68.78 68.78 14.7K
15:01 68.78 68.78 68.74 68.74 3.0K
15:02 68.69 68.74 68.69 68.72 2.1K
15:03 68.72 68.72 68.68 68.71 6.3K
15:04 68.69 68.72 68.69 68.72 2.0K
15:05 68.72 68.77 68.72 68.74 4.1K
15:06 68.73 68.73 68.69 68.69 1.9K
15:07 68.77 68.77 68.69 68.69 2.7K
15:08 68.67 68.67 68.67 68.67 2.6K
15:09 68.65 68.65 68.64 68.64 1.4K
15:10 68.64 68.77 68.64 68.77 7.7K
15:11 68.73 68.73 68.73 68.73 1.4K
15:12 68.73 68.74 68.73 68.74 3.7K
15:13 68.73 68.73 68.66 68.67 4.5K
15:14 68.67 68.67 68.66 68.67 1.8K
15:15 68.67 68.69 68.65 68.66 5.0K
15:16 68.65 68.67 68.63 68.63 5.0K
15:17 68.65 68.65 68.60 68.64 6.4K
15:18 68.64 68.65 68.60 68.65 3.1K
15:19 68.65 68.65 68.58 68.59 4.9K
15:20 68.64 68.67 68.63 68.63 7.7K
15:21 68.63 68.71 68.63 68.71 4.3K
15:22 68.73 68.73 68.73 68.73 1.4K
15:23 68.73 68.74 68.72 68.74 1.7K
15:24 68.75 68.82 68.75 68.80 5.6K
15:25 68.80 68.83 68.75 68.76 4.9K
15:26 68.74 68.78 68.74 68.78 4.4K
15:27 68.78 68.78 68.78 68.78 1.3K
15:28 68.79 68.81 68.78 68.78 5.8K
15:29 68.80 68.85 68.77 68.85 4.6K
15:30 68.81 68.82 68.78 68.82 11.7K
15:31 68.78 68.78 68.71 68.71 3.6K
15:32 68.71 68.76 68.71 68.76 3.7K
15:33 68.68 68.68 68.68 68.68 0.7K
15:34 68.64 68.66 68.64 68.64 2.4K
15:35 68.64 68.64 68.62 68.64 8.9K
15:36 68.64 68.73 68.62 68.72 8.0K
15:37 68.72 68.77 68.71 68.71 4.8K
15:38 68.72 68.75 68.72 68.73 2.6K
15:39 68.73 68.73 68.71 68.73 2.2K
15:40 68.75 68.75 68.73 68.73 4.7K
15:41 68.67 68.71 68.66 68.69 5.3K
15:42 68.69 68.71 68.68 68.71 5.8K
15:43 68.70 68.71 68.65 68.65 4.1K
15:44 68.66 68.68 68.64 68.67 4.5K
15:45 68.64 68.67 68.59 68.59 9.0K
15:46 68.58 68.64 68.58 68.62 9.5K
15:47 68.65 68.67 68.62 68.67 6.1K
15:48 68.61 68.66 68.61 68.62 11.9K
15:49 68.63 68.68 68.63 68.67 11.6K
15:50 68.64 68.64 68.54 68.59 14.2K
15:51 68.59 68.59 68.46 68.46 25.7K
15:52 68.49 68.56 68.49 68.49 27.2K
15:53 68.49 68.49 68.42 68.42 23.0K
15:54 68.42 68.44 68.40 68.42 16.0K
15:55 68.50 68.57 68.49 68.57 19.9K
15:56 68.58 68.64 68.55 68.56 33.9K
15:57 68.54 68.61 68.49 68.49 120.6K
15:58 68.50 68.51 68.45 68.51 105.0K
15:59 68.53 68.53 68.45 68.45 344.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available