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 67.58 67.65 67.19 67.42 61.8K
09:31 67.41 67.43 67.41 67.43 0.9K
09:32 67.23 67.67 67.14 67.49 20.6K
09:33 67.57 67.65 67.57 67.65 4.3K
09:34 67.63 67.77 67.51 67.70 10.0K
09:35 67.66 67.75 67.50 67.50 8.1K
09:36 67.50 67.50 67.40 67.41 8.9K
09:37 67.47 67.47 67.27 67.27 7.8K
09:38 67.27 67.46 67.27 67.38 19.2K
09:39 67.38 67.43 67.38 67.38 3.3K
09:40 67.38 67.64 67.38 67.64 11.4K
09:41 67.64 67.64 67.58 67.64 12.1K
09:42 67.63 67.69 67.63 67.69 3.1K
09:43 67.70 67.78 67.68 67.68 21.8K
09:44 67.71 67.71 67.47 67.61 3.5K
09:45 67.80 67.91 67.75 67.75 11.6K
09:46 67.77 67.77 67.77 67.77 1.7K
09:47 67.87 67.95 67.78 67.95 27.6K
09:48 67.96 68.15 67.89 68.15 32.2K
09:49 68.16 68.17 68.05 68.17 3.1K
09:50 68.15 68.15 68.09 68.10 8.0K
09:51 68.06 68.06 67.98 68.02 12.4K
09:52 68.02 68.12 68.01 68.12 16.2K
09:53 68.14 68.16 68.08 68.08 5.9K
09:54 68.07 68.25 68.05 68.25 12.4K
09:55 68.28 68.31 68.20 68.20 10.4K
09:56 68.13 68.14 68.00 68.00 5.4K
09:57 68.07 68.07 67.91 67.91 4.1K
09:58 67.87 67.93 67.87 67.88 2.5K
09:59 67.88 67.91 67.88 67.91 1.6K
10:00 67.91 68.64 67.91 68.63 27.1K
10:01 68.78 69.06 68.69 68.95 38.7K
10:02 68.95 69.28 68.93 69.10 21.5K
10:03 69.10 69.25 69.10 69.16 6.8K
10:04 69.18 69.18 68.96 68.96 27.2K
10:05 69.03 69.19 69.01 69.19 18.0K
10:06 69.24 69.33 69.13 69.14 19.2K
10:07 69.22 69.36 69.14 69.36 16.6K
10:08 69.29 69.60 69.29 69.58 23.0K
10:09 69.58 69.62 69.44 69.52 13.1K
10:10 69.52 69.63 69.40 69.57 16.4K
10:11 69.57 69.65 69.48 69.49 26.1K
10:12 69.47 69.66 69.47 69.66 30.8K
10:13 69.66 69.70 69.58 69.58 17.9K
10:14 69.62 69.71 69.55 69.65 23.6K
10:15 69.67 69.79 69.67 69.67 11.8K
10:16 69.67 69.74 69.64 69.69 14.4K
10:17 69.70 69.84 69.64 69.75 43.5K
10:18 69.69 69.71 69.53 69.57 18.8K
10:19 69.51 69.51 69.42 69.46 3.2K
10:20 69.51 69.51 69.35 69.35 12.5K
10:21 69.37 69.37 69.07 69.16 15.8K
10:22 69.15 69.19 69.02 69.04 13.4K
10:23 68.94 69.10 68.92 68.99 31.2K
10:24 69.00 69.15 68.97 69.15 7.4K
10:25 69.14 69.24 69.12 69.24 9.5K
10:26 69.14 69.25 69.13 69.19 10.2K
10:27 69.12 69.12 68.96 69.05 12.1K
10:28 69.00 69.07 68.87 69.01 26.8K
10:29 69.10 69.15 69.06 69.07 8.2K
10:30 69.09 69.19 69.09 69.13 7.3K
10:31 69.07 69.11 69.03 69.09 8.1K
10:32 69.09 69.25 69.09 69.19 14.5K
10:33 69.15 69.21 69.15 69.19 4.4K
10:34 69.20 69.27 69.15 69.15 22.4K
10:35 69.18 69.18 69.10 69.16 5.4K
10:36 69.17 69.25 69.17 69.18 5.9K
10:37 69.24 69.30 69.24 69.30 15.2K
10:38 69.30 69.30 69.29 69.28 1.0K
10:39 69.30 69.30 69.12 69.22 4.1K
10:40 69.24 69.25 69.18 69.22 10.2K
10:41 69.22 69.22 69.08 69.11 4.8K
10:42 69.12 69.12 69.12 69.11 7.6K
10:43 69.14 69.18 69.11 69.18 14.0K
10:44 69.15 69.17 69.11 69.17 9.7K
10:45 69.21 69.28 69.17 69.28 16.7K
10:46 69.24 69.24 69.18 69.22 8.0K
10:47 69.23 69.23 69.18 69.22 3.0K
10:48 69.09 69.40 69.09 69.40 131.2K
10:49 69.40 69.44 69.30 69.33 12.8K
10:50 69.33 69.55 69.33 69.55 13.2K
10:51 69.52 69.52 69.39 69.39 6.1K
10:52 69.37 69.45 69.22 69.23 17.2K
10:53 69.25 69.26 69.23 69.26 2.6K
10:54 69.25 69.37 69.25 69.36 2.1K
10:55 69.33 69.40 69.27 69.27 3.4K
10:56 69.27 69.39 69.27 69.39 3.0K
10:57 69.31 69.32 69.30 69.32 2.1K
10:58 69.35 69.35 69.26 69.31 3.5K
10:59 69.31 69.31 69.22 69.22 6.9K
11:00 69.18 69.30 69.18 69.22 2.0K
11:01 69.23 69.27 69.18 69.18 4.9K
11:02 69.23 69.29 69.23 69.29 1.5K
11:03 69.28 69.29 69.20 69.26 5.8K
11:04 69.17 69.26 69.16 69.22 7.8K
11:05 69.25 69.34 69.19 69.28 7.0K
11:06 69.28 69.34 69.27 69.27 2.5K
11:07 69.28 69.28 69.23 69.23 8.6K
11:08 69.24 69.28 69.19 69.22 6.8K
11:09 69.12 69.18 69.12 69.18 6.5K
11:10 69.19 69.33 69.19 69.33 11.1K
11:11 69.37 69.37 69.19 69.19 4.3K
11:12 69.25 69.25 69.11 69.15 5.4K
11:13 69.07 69.08 69.02 69.07 5.6K
11:14 69.08 69.10 69.08 69.08 1.6K
11:15 69.09 69.16 69.09 69.16 8.9K
11:16 69.13 69.20 69.11 69.20 5.0K
11:17 69.20 69.22 69.15 69.15 11.0K
11:18 69.16 69.25 69.16 69.25 12.5K
11:19 69.32 69.32 69.32 69.32 4.8K
11:20 69.29 69.29 69.26 69.29 3.7K
11:21 69.33 69.33 69.25 69.25 6.2K
11:22 69.22 69.22 69.22 69.22 1.1K
11:23 69.29 69.29 69.20 69.23 2.7K
11:24 69.23 69.23 69.20 69.20 2.7K
11:25 69.11 69.12 69.11 69.12 3.0K
11:26 69.12 69.12 69.04 69.10 6.9K
11:27 69.07 69.07 69.03 69.03 23.9K
11:28 68.95 69.07 68.95 69.00 12.9K
11:29 69.01 69.02 68.99 68.99 6.7K
11:30 69.05 69.11 68.99 69.05 5.4K
11:31 69.00 69.08 69.00 69.05 4.4K
11:32 69.07 69.14 69.07 69.14 6.2K
11:33 69.16 69.16 69.11 69.11 4.0K
11:34 69.12 69.27 69.12 69.20 33.9K
11:35 69.21 69.25 69.21 69.25 2.2K
11:36 69.27 69.27 69.23 69.23 6.1K
11:37 69.20 69.34 69.20 69.30 25.1K
11:38 69.29 69.29 69.23 69.23 3.6K
11:39 69.26 69.28 69.20 69.28 3.8K
11:40 69.12 69.21 69.12 69.19 27.7K
11:41 69.20 69.21 69.20 69.20 0.9K
11:42 69.21 69.21 69.14 69.14 7.4K
11:43 69.18 69.18 69.18 69.18 0.4K
11:44 69.15 69.15 69.14 69.14 2.3K
11:45 69.13 69.17 69.13 69.17 3.5K
11:46 69.17 69.20 69.17 69.20 2.0K
11:47 69.10 69.10 69.10 69.10 0.8K
11:48 69.11 69.11 69.06 69.08 4.0K
11:49 69.04 69.05 69.04 69.04 1.6K
11:50 69.02 69.04 68.94 69.00 4.8K
11:51 69.04 69.04 69.00 69.00 1.7K
11:52 68.99 68.99 68.91 68.91 2.9K
11:53 68.95 68.96 68.94 68.96 2.6K
11:54 68.94 68.94 68.90 68.92 2.4K
11:55 68.89 68.89 68.86 68.89 3.0K
11:56 68.85 68.88 68.80 68.88 9.2K
11:57 68.87 68.93 68.87 68.93 4.3K
11:58 68.93 68.96 68.90 68.90 3.2K
11:59 68.90 68.90 68.90 68.90 0.9K
12:00 68.89 68.90 68.89 68.90 1.0K
12:01 68.77 68.81 68.75 68.81 10.8K
12:02 68.86 68.90 68.83 68.90 3.5K
12:03 68.92 68.94 68.92 68.93 3.6K
12:04 68.91 68.91 68.80 68.80 3.3K
12:05 68.80 68.82 68.77 68.82 9.0K
12:06 68.81 68.85 68.81 68.85 1.5K
12:07 68.83 68.84 68.75 68.80 7.3K
12:08 68.80 68.80 68.76 68.80 2.0K
12:09 68.82 68.87 68.82 68.85 4.4K
12:10 68.87 68.87 68.82 68.82 6.0K
12:11 68.87 68.87 68.84 68.84 0.6K
12:12 68.84 68.89 68.84 68.89 7.8K
12:13 68.88 68.88 68.81 68.81 5.2K
12:14 68.83 68.86 68.80 68.86 1.9K
12:15 68.83 68.90 68.83 68.90 4.6K
12:16 68.92 68.92 68.80 68.80 4.2K
12:17 68.84 68.84 68.71 68.75 5.6K
12:18 68.75 68.76 68.71 68.71 5.1K
12:19 68.74 68.80 68.72 68.80 6.7K
12:20 68.77 68.85 68.77 68.85 2.4K
12:21 68.91 68.92 68.89 68.89 2.9K
12:22 68.89 68.91 68.87 68.91 5.8K
12:23 68.90 68.95 68.90 68.95 1.1K
12:24 68.93 68.93 68.86 68.86 1.8K
12:25 68.87 68.87 68.82 68.82 2.2K
12:26 68.81 68.81 68.79 68.79 1.3K
12:27 68.79 68.79 68.77 68.79 4.2K
12:28 68.79 68.79 68.78 68.78 1.0K
12:29 68.82 68.82 68.72 68.75 11.7K
12:31 68.84 68.87 68.84 68.87 1.8K
12:32 68.87 68.87 68.81 68.81 6.7K
12:33 68.82 68.82 68.80 68.80 2.0K
12:34 68.85 68.86 68.80 68.83 6.8K
12:35 68.87 68.87 68.84 68.84 3.8K
12:36 68.84 68.84 68.72 68.76 7.1K
12:37 68.75 68.75 68.71 68.75 1.8K
12:38 68.76 68.79 68.74 68.74 3.3K
12:39 68.76 68.79 68.73 68.76 8.4K
12:40 68.73 68.79 68.73 68.79 2.1K
12:41 68.76 68.80 68.74 68.74 4.7K
12:42 68.77 68.81 68.77 68.78 3.2K
12:43 68.82 68.83 68.82 68.83 2.8K
12:44 68.87 68.88 68.86 68.86 4.6K
12:45 68.85 68.87 68.85 68.87 3.4K
12:46 68.89 68.89 68.88 68.88 3.6K
12:47 68.90 68.90 68.90 68.90 0.8K
12:48 68.91 68.91 68.89 68.89 2.6K
12:49 68.88 68.88 68.86 68.86 1.8K
12:50 68.79 68.89 68.79 68.88 1.2K
12:51 68.89 68.89 68.82 68.82 2.4K
12:52 68.79 68.82 68.77 68.79 4.6K
12:53 68.85 68.85 68.81 68.81 1.0K
12:54 68.73 68.73 68.69 68.70 4.3K
12:55 68.71 68.71 68.71 68.71 0.8K
12:56 68.70 68.70 68.62 68.62 5.2K
12:57 68.54 68.60 68.54 68.59 1.4K
12:58 68.60 68.62 68.59 68.62 1.9K
12:59 68.59 68.59 68.56 68.56 7.0K
13:00 68.60 68.65 68.60 68.64 4.6K
13:01 68.59 68.66 68.59 68.66 2.5K
13:02 68.65 68.65 68.64 68.65 2.3K
13:03 68.69 68.69 68.69 68.69 1.3K
13:04 68.72 68.75 68.72 68.75 2.1K
13:05 68.77 68.81 68.77 68.81 1.8K
13:06 68.77 68.80 68.77 68.78 1.8K
13:07 68.81 68.81 68.81 68.81 0.7K
13:08 68.80 68.82 68.79 68.82 2.5K
13:09 68.79 68.79 68.76 68.76 1.8K
13:10 68.75 68.75 68.75 68.75 0.3K
13:11 68.78 68.80 68.77 68.77 3.0K
13:12 68.76 68.76 68.71 68.71 5.7K
13:13 68.70 68.83 68.70 68.83 2.3K
13:14 68.83 68.83 68.83 68.83 2.7K
13:15 68.86 68.86 68.79 68.79 3.8K
13:16 68.85 68.86 68.85 68.85 3.1K
13:17 68.89 68.92 68.86 68.92 2.8K
13:18 68.86 68.88 68.86 68.88 1.6K
13:19 68.88 68.88 68.85 68.86 3.3K
13:20 68.86 68.90 68.84 68.90 2.5K
13:21 68.89 68.92 68.86 68.89 4.1K
13:22 68.87 68.92 68.85 68.88 4.9K
13:23 68.85 68.88 68.85 68.87 5.4K
13:24 68.88 68.88 68.82 68.83 2.7K
13:25 68.82 68.83 68.80 68.80 1.2K
13:26 68.82 68.85 68.80 68.85 7.3K
13:27 68.84 68.88 68.80 68.80 7.5K
13:28 68.84 68.84 68.80 68.80 1.2K
13:29 68.78 68.90 68.78 68.90 22.3K
13:30 68.87 68.88 68.77 68.88 7.7K
13:31 68.85 68.86 68.82 68.86 4.1K
13:32 68.85 68.86 68.85 68.86 0.8K
13:33 68.86 68.86 68.82 68.84 5.0K
13:34 68.81 68.84 68.76 68.76 1.9K
13:35 68.78 68.80 68.78 68.79 2.6K
13:36 68.79 68.81 68.79 68.81 1.4K
13:37 68.83 68.84 68.80 68.81 3.3K
13:38 68.82 68.82 68.77 68.77 3.2K
13:39 68.70 68.70 68.70 68.70 2.6K
13:40 68.70 68.70 68.69 68.70 2.4K
13:41 68.70 68.70 68.65 68.65 1.5K
13:42 68.71 68.71 68.68 68.68 3.2K
13:43 68.67 68.67 68.57 68.57 4.8K
13:44 68.60 68.61 68.60 68.61 1.2K
13:45 68.60 68.62 68.60 68.61 4.4K
13:46 68.65 68.65 68.60 68.60 2.6K
13:47 68.63 68.63 68.63 68.63 1.0K
13:48 68.66 68.70 68.66 68.70 2.0K
13:49 68.71 68.73 68.71 68.73 4.4K
13:50 68.76 68.76 68.72 68.73 4.7K
13:51 68.72 68.72 68.69 68.69 2.3K
13:52 68.68 68.68 68.65 68.68 1.1K
13:53 68.65 68.65 68.65 68.65 1.0K
13:54 68.64 68.65 68.61 68.63 3.9K
13:55 68.61 68.66 68.61 68.66 1.8K
13:56 68.68 68.68 68.57 68.57 2.3K
13:57 68.58 68.58 68.55 68.55 2.4K
13:58 68.59 68.59 68.56 68.56 4.1K
13:59 68.64 68.64 68.47 68.53 15.8K
14:00 68.56 68.56 68.55 68.56 2.7K
14:01 68.58 68.65 68.56 68.64 9.1K
14:02 68.62 68.69 68.62 68.68 8.0K
14:03 68.69 68.69 68.65 68.65 3.2K
14:04 68.64 68.67 68.63 68.63 4.6K
14:05 68.62 68.62 68.62 68.61 0.3K
14:06 68.64 68.64 68.61 68.62 4.1K
14:07 68.60 68.65 68.60 68.62 5.9K
14:08 68.62 68.65 68.62 68.63 1.5K
14:09 68.67 68.67 68.65 68.66 3.2K
14:10 68.65 68.65 68.62 68.63 5.4K
14:11 68.68 68.69 68.62 68.62 3.8K
14:12 68.66 68.69 68.62 68.69 7.4K
14:13 68.67 68.70 68.67 68.69 2.5K
14:14 68.72 68.72 68.71 68.71 3.7K
14:15 68.68 68.70 68.68 68.69 11.3K
14:16 68.70 68.75 68.70 68.74 8.2K
14:17 68.73 68.75 68.73 68.75 1.6K
14:18 68.73 68.73 68.69 68.73 2.9K
14:19 68.69 68.70 68.69 68.70 1.5K
14:20 68.67 68.71 68.66 68.71 2.5K
14:21 68.71 68.71 68.69 68.69 4.3K
14:22 68.71 68.71 68.65 68.70 1.7K
14:23 68.70 68.70 68.66 68.66 1.7K
14:24 68.65 68.69 68.65 68.69 3.1K
14:25 68.68 68.71 68.68 68.71 1.5K
14:26 68.71 68.72 68.71 68.72 2.1K
14:27 68.78 68.78 68.71 68.71 3.8K
14:28 68.74 68.77 68.74 68.76 1.6K
14:29 68.80 68.80 68.79 68.79 1.0K
14:30 68.77 68.82 68.77 68.79 3.8K
14:31 68.78 68.79 68.77 68.77 4.7K
14:32 68.74 68.75 68.74 68.75 0.6K
14:33 68.77 68.87 68.77 68.86 9.6K
14:35 68.87 68.89 68.87 68.89 4.0K
14:36 68.85 68.86 68.85 68.86 2.3K
14:37 68.89 68.89 68.87 68.87 2.7K
14:38 68.87 68.87 68.85 68.85 2.3K
14:39 68.84 68.84 68.78 68.78 6.2K
14:40 68.81 68.81 68.80 68.81 2.1K
14:41 68.84 68.84 68.81 68.81 1.5K
14:42 68.82 68.82 68.81 68.81 1.2K
14:43 68.81 68.85 68.81 68.82 2.5K
14:44 68.85 68.85 68.79 68.79 3.4K
14:45 68.82 68.82 68.79 68.79 0.6K
14:46 68.81 68.85 68.81 68.84 2.1K
14:47 68.85 68.85 68.83 68.83 3.8K
14:48 68.67 68.75 68.67 68.74 72.9K
14:49 68.73 68.73 68.65 68.65 6.4K
14:50 68.66 68.66 68.65 68.65 2.5K
14:51 68.67 68.71 68.67 68.71 4.5K
14:53 68.73 68.73 68.72 68.72 3.6K
14:54 68.72 68.73 68.71 68.71 3.0K
14:55 68.65 68.65 68.63 68.65 3.6K
14:56 68.65 68.67 68.65 68.67 1.2K
14:57 68.69 68.69 68.68 68.68 1.7K
14:58 68.69 68.69 68.69 68.69 0.9K
14:59 68.71 68.74 68.71 68.74 2.2K
15:00 68.77 68.77 68.75 68.75 1.4K
15:01 68.75 68.75 68.75 68.75 3.3K
15:02 68.74 68.74 68.74 68.74 1.0K
15:03 68.76 68.76 68.71 68.73 9.3K
15:04 68.69 68.71 68.69 68.69 1.1K
15:05 68.70 68.71 68.68 68.71 6.4K
15:06 68.69 68.70 68.69 68.69 2.8K
15:07 68.68 68.68 68.43 68.47 17.4K
15:08 68.46 68.47 68.41 68.41 14.3K
15:09 68.39 68.43 68.39 68.43 6.7K
15:10 68.43 68.46 68.37 68.46 11.1K
15:11 68.46 68.46 68.41 68.43 6.8K
15:12 68.40 68.40 68.33 68.33 4.7K
15:13 68.31 68.33 68.27 68.27 16.7K
15:14 68.29 68.35 68.29 68.35 5.2K
15:15 68.34 68.34 68.32 68.32 4.6K
15:16 68.33 68.39 68.30 68.39 10.5K
15:17 68.38 68.42 68.38 68.42 6.5K
15:18 68.45 68.47 68.45 68.47 3.2K
15:19 68.47 68.47 68.46 68.47 12.7K
15:20 68.47 68.47 68.40 68.46 8.4K
15:21 68.47 68.47 68.46 68.46 5.4K
15:22 68.60 68.64 68.60 68.63 22.2K
15:23 68.68 68.68 68.65 68.66 2.9K
15:24 68.68 68.72 68.68 68.73 3.8K
15:25 68.73 68.73 68.67 68.69 3.2K
15:26 68.69 68.71 68.68 68.70 4.1K
15:27 68.70 68.70 68.67 68.69 4.0K
15:28 68.68 68.70 68.68 68.68 10.4K
15:29 68.67 68.67 68.64 68.67 4.7K
15:30 68.68 68.70 68.68 68.69 6.0K
15:31 68.70 68.70 68.62 68.68 7.8K
15:32 68.69 68.69 68.69 68.69 1.2K
15:33 68.69 68.69 68.62 68.62 11.7K
15:34 68.62 68.62 68.62 68.62 1.8K
15:35 68.62 68.62 68.54 68.54 8.5K
15:36 68.55 68.57 68.53 68.57 5.7K
15:37 68.68 68.78 68.68 68.77 14.6K
15:38 68.80 68.92 68.80 68.92 10.5K
15:39 68.91 68.91 68.83 68.85 11.7K
15:40 68.76 68.79 68.70 68.75 12.7K
15:41 68.73 68.73 68.70 68.73 4.2K
15:42 68.74 68.74 68.64 68.66 8.2K
15:43 68.67 68.70 68.65 68.68 11.5K
15:44 68.69 68.69 68.63 68.67 17.4K
15:45 68.63 68.64 68.56 68.64 17.2K
15:46 68.64 68.64 68.58 68.63 8.4K
15:47 68.63 68.65 68.62 68.65 8.4K
15:48 68.68 68.71 68.67 68.71 8.7K
15:49 68.69 68.73 68.67 68.67 14.8K
15:50 68.70 68.75 68.68 68.70 20.0K
15:51 68.72 68.73 68.67 68.73 11.7K
15:52 68.75 68.76 68.69 68.71 18.5K
15:53 68.71 68.75 68.64 68.64 22.4K
15:54 68.65 68.66 68.60 68.64 15.7K
15:55 68.69 68.71 68.58 68.58 35.6K
15:56 68.61 68.63 68.54 68.55 32.0K
15:57 68.54 68.57 68.47 68.48 61.8K
15:58 68.47 68.47 68.37 68.38 48.8K
15:59 68.41 68.53 68.39 68.53 290.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available