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 67.78 68.01 67.42 67.42 67.2K
09:31 67.55 67.55 67.10 67.10 33.4K
09:32 66.93 66.96 66.73 66.94 45.2K
09:33 66.97 67.12 66.97 67.00 15.4K
09:34 67.06 67.19 66.99 66.99 18.2K
09:35 67.00 67.09 66.99 67.02 13.4K
09:36 67.01 67.40 67.01 67.33 26.6K
09:37 67.31 67.38 67.07 67.21 17.0K
09:38 67.24 67.24 67.12 67.19 16.7K
09:39 67.19 67.25 67.15 67.21 4.4K
09:40 67.21 67.23 67.10 67.23 18.0K
09:41 67.16 67.28 67.16 67.27 8.6K
09:42 67.23 67.42 67.23 67.34 9.1K
09:43 67.33 67.35 67.28 67.28 8.3K
09:44 67.33 67.46 67.33 67.39 7.9K
09:45 67.41 67.41 67.27 67.32 21.9K
09:46 67.28 67.49 67.28 67.44 11.5K
09:47 67.44 67.44 67.17 67.22 19.2K
09:48 67.17 67.30 67.17 67.27 9.1K
09:49 67.27 67.35 67.22 67.22 33.2K
09:50 67.27 67.29 67.20 67.20 10.8K
09:51 67.21 67.21 67.04 67.10 15.6K
09:52 67.10 67.16 67.05 67.05 13.5K
09:53 66.92 66.92 66.81 66.81 44.9K
09:54 66.86 66.86 66.75 66.80 23.8K
09:55 66.80 66.87 66.80 66.85 15.2K
09:56 66.88 66.91 66.87 66.91 8.8K
09:57 66.95 66.95 66.80 66.80 11.4K
09:58 66.86 66.89 66.80 66.88 10.3K
09:59 66.90 67.05 66.90 67.05 19.1K
10:00 67.09 67.28 67.00 67.05 13.4K
10:01 67.05 67.05 66.90 66.96 12.4K
10:02 66.96 66.98 66.96 66.96 13.5K
10:03 66.94 66.94 66.86 66.89 10.2K
10:04 66.78 66.83 66.77 66.77 12.5K
10:05 66.79 66.81 66.71 66.80 21.6K
10:06 66.80 66.80 66.66 66.67 19.0K
10:07 66.65 66.72 66.62 66.62 11.8K
10:08 66.70 66.76 66.64 66.76 18.1K
10:09 66.75 66.76 66.71 66.75 9.6K
10:10 66.73 66.73 66.58 66.58 8.3K
10:11 66.65 66.66 66.55 66.58 20.1K
10:12 66.56 66.63 66.51 66.54 14.4K
10:13 66.55 66.55 66.45 66.46 23.4K
10:14 66.44 66.52 66.44 66.47 15.9K
10:15 66.46 66.51 66.45 66.50 9.0K
10:16 66.53 66.53 66.47 66.50 21.3K
10:17 66.49 66.53 66.45 66.50 14.9K
10:18 66.52 66.54 66.46 66.52 11.8K
10:19 66.52 66.64 66.48 66.64 14.6K
10:20 66.65 66.70 66.49 66.49 48.0K
10:21 66.45 66.51 66.43 66.46 19.6K
10:22 66.47 66.49 66.43 66.43 12.7K
10:23 66.43 66.50 66.39 66.49 18.1K
10:24 66.46 66.47 66.43 66.45 6.9K
10:25 66.42 66.48 66.42 66.43 22.4K
10:26 66.42 66.44 66.28 66.29 26.4K
10:27 66.33 66.37 66.33 66.34 5.1K
10:28 66.33 66.37 66.30 66.37 9.1K
10:29 66.40 66.48 66.36 66.47 8.9K
10:30 66.45 66.48 66.41 66.45 11.2K
10:31 66.43 66.45 66.32 66.34 9.8K
10:32 66.30 66.40 66.30 66.38 15.3K
10:33 66.37 66.37 66.30 66.36 18.5K
10:34 66.37 66.39 66.31 66.39 8.8K
10:35 66.37 66.43 66.37 66.37 7.7K
10:36 66.31 66.33 66.26 66.32 11.3K
10:37 66.31 66.35 66.28 66.28 16.1K
10:38 66.28 66.37 66.28 66.36 13.7K
10:39 66.31 66.34 66.29 66.31 5.9K
10:40 66.30 66.38 66.30 66.37 3.9K
10:41 66.31 66.37 66.30 66.30 8.9K
10:42 66.27 66.28 66.24 66.25 8.8K
10:43 66.25 66.27 66.24 66.26 7.0K
10:44 66.27 66.27 66.22 66.27 16.4K
10:45 66.27 66.34 66.27 66.29 9.7K
10:46 66.34 66.34 66.22 66.22 17.6K
10:47 66.22 66.27 66.20 66.27 16.7K
10:48 66.24 66.31 66.21 66.30 11.5K
10:49 66.28 66.32 66.28 66.32 6.8K
10:50 66.30 66.36 66.28 66.29 6.8K
10:51 66.32 66.35 66.31 66.33 14.9K
10:52 66.33 66.38 66.33 66.37 11.2K
10:53 66.35 66.42 66.35 66.41 8.1K
10:54 66.39 66.43 66.37 66.38 15.6K
10:55 66.35 66.39 66.26 66.29 32.8K
10:56 66.26 66.32 66.26 66.32 9.5K
10:57 66.29 66.32 66.28 66.28 7.6K
10:58 66.31 66.31 66.25 66.25 5.4K
10:59 66.26 66.26 66.23 66.26 5.8K
11:00 66.26 66.32 66.25 66.26 13.8K
11:01 66.26 66.26 66.20 66.20 8.9K
11:02 66.23 66.28 66.23 66.26 9.1K
11:03 66.24 66.29 66.24 66.29 8.4K
11:04 66.28 66.30 66.23 66.25 10.5K
11:05 66.23 66.25 66.15 66.22 13.3K
11:06 66.17 66.22 66.17 66.20 8.7K
11:07 66.13 66.15 66.13 66.14 11.4K
11:08 66.15 66.27 66.14 66.27 9.0K
11:09 66.26 66.29 66.26 66.28 5.0K
11:10 66.29 66.30 66.17 66.21 78.0K
11:11 66.21 66.22 66.16 66.22 9.7K
11:12 66.21 66.21 66.14 66.14 2.5K
11:13 66.15 66.20 66.13 66.20 6.8K
11:14 66.20 66.24 66.20 66.24 5.4K
11:15 66.22 66.23 66.18 66.23 9.7K
11:16 66.24 66.24 66.17 66.17 11.8K
11:17 66.11 66.13 66.04 66.07 19.5K
11:18 66.07 66.13 66.04 66.08 31.2K
11:19 66.08 66.14 66.08 66.12 9.7K
11:20 66.14 66.14 66.08 66.08 5.0K
11:21 66.05 66.11 66.05 66.11 12.5K
11:22 66.12 66.20 66.10 66.18 8.2K
11:23 66.18 66.24 66.18 66.23 8.5K
11:24 66.23 66.23 66.19 66.22 7.9K
11:25 66.21 66.23 66.20 66.23 5.3K
11:26 66.25 66.26 66.24 66.26 9.5K
11:27 66.26 66.26 66.23 66.23 9.4K
11:28 66.23 66.25 66.23 66.25 3.8K
11:29 66.25 66.26 66.20 66.21 15.4K
11:30 66.21 66.21 66.13 66.14 9.1K
11:31 66.15 66.18 66.13 66.13 5.9K
11:32 66.12 66.17 66.12 66.12 8.2K
11:33 66.12 66.12 66.06 66.07 22.9K
11:34 66.05 66.08 66.02 66.07 23.9K
11:35 66.07 66.08 66.04 66.04 5.8K
11:36 66.04 66.06 65.88 65.88 95.6K
11:37 65.88 65.97 65.88 65.97 18.1K
11:38 65.94 66.03 65.93 66.03 8.9K
11:39 66.00 66.02 65.96 65.99 5.9K
11:40 66.01 66.14 66.01 66.11 13.2K
11:41 66.11 66.13 66.11 66.11 3.4K
11:42 66.12 66.12 66.09 66.09 11.7K
11:43 66.12 66.12 66.08 66.10 3.3K
11:44 66.12 66.18 66.12 66.16 10.2K
11:45 66.16 66.18 66.13 66.13 5.1K
11:46 66.13 66.14 66.07 66.14 18.9K
11:47 66.15 66.16 66.15 66.15 6.3K
11:48 66.15 66.15 66.13 66.13 6.0K
11:49 66.13 66.14 66.11 66.13 7.6K
11:50 66.14 66.14 66.12 66.14 3.9K
11:51 66.16 66.16 65.98 65.98 12.7K
11:52 65.89 65.96 65.89 65.93 30.2K
11:53 65.93 65.99 65.93 65.94 16.7K
11:54 65.96 65.96 65.92 65.94 18.7K
11:55 65.96 66.02 65.91 65.94 36.2K
11:56 65.95 65.95 65.87 65.89 19.6K
11:57 65.92 65.92 65.88 65.90 15.1K
11:58 65.89 65.90 65.87 65.90 7.2K
11:59 65.91 65.91 65.88 65.88 8.1K
12:00 65.88 65.95 65.88 65.93 10.0K
12:01 65.92 65.93 65.88 65.88 14.5K
12:02 65.88 65.97 65.88 65.96 8.4K
12:03 65.98 65.99 65.98 65.98 3.2K
12:04 65.95 65.96 65.95 65.96 8.2K
12:05 65.96 66.00 65.96 66.00 12.8K
12:06 66.02 66.11 66.02 66.11 29.0K
12:07 66.11 66.12 66.11 66.11 8.9K
12:08 66.13 66.19 66.13 66.19 7.4K
12:09 66.18 66.19 66.17 66.17 3.5K
12:10 66.17 66.18 66.16 66.16 5.9K
12:11 66.18 66.20 66.17 66.18 9.9K
12:12 66.16 66.16 66.12 66.12 4.6K
12:13 66.15 66.19 66.15 66.17 7.4K
12:14 66.21 66.22 66.18 66.19 4.6K
12:15 66.22 66.34 66.21 66.33 12.0K
12:16 66.34 66.35 66.24 66.24 24.8K
12:17 66.24 66.24 66.17 66.18 31.8K
12:18 66.26 66.26 66.23 66.23 4.8K
12:19 66.28 66.28 66.26 66.26 7.8K
12:20 66.23 66.25 66.20 66.25 6.9K
12:21 66.24 66.25 66.24 66.25 2.5K
12:22 66.31 66.31 66.24 66.26 12.6K
12:23 66.24 66.24 66.20 66.24 4.8K
12:24 66.24 66.27 66.21 66.26 4.9K
12:25 66.26 66.32 66.26 66.31 6.4K
12:26 66.31 66.34 66.29 66.29 6.6K
12:27 66.29 66.30 66.28 66.28 3.2K
12:28 66.28 66.28 66.20 66.20 17.1K
12:29 66.20 66.22 66.19 66.21 3.2K
12:30 66.17 66.17 66.16 66.16 2.8K
12:31 66.17 66.18 66.15 66.18 3.2K
12:32 66.16 66.18 66.16 66.17 2.8K
12:33 66.20 66.20 66.18 66.18 2.9K
12:34 66.18 66.21 66.18 66.20 6.7K
12:35 66.23 66.23 66.18 66.18 3.8K
12:36 66.18 66.20 66.15 66.16 4.5K
12:37 66.16 66.19 66.14 66.14 2.8K
12:38 66.15 66.15 66.12 66.15 6.3K
12:39 66.15 66.19 66.15 66.17 6.5K
12:40 66.16 66.19 66.16 66.16 1.9K
12:41 66.13 66.15 66.11 66.15 3.0K
12:42 66.17 66.17 66.16 66.16 8.4K
12:43 66.16 66.16 66.16 66.16 1.7K
12:44 66.13 66.16 66.13 66.16 2.3K
12:45 66.17 66.22 66.17 66.21 5.7K
12:46 66.21 66.21 66.16 66.16 2.2K
12:47 66.18 66.19 66.18 66.19 0.2K
12:48 66.20 66.20 66.15 66.16 2.4K
12:49 66.17 66.19 66.16 66.16 5.1K
12:50 66.16 66.16 66.13 66.15 3.4K
12:51 66.17 66.17 66.15 66.16 5.9K
12:52 66.16 66.21 66.16 66.19 3.8K
12:53 66.19 66.22 66.18 66.18 5.0K
12:54 66.17 66.19 66.17 66.19 4.1K
12:55 66.17 66.18 66.17 66.18 4.0K
12:56 66.18 66.22 66.18 66.21 4.2K
12:57 66.21 66.21 66.19 66.19 1.6K
12:58 66.19 66.22 66.19 66.22 4.1K
12:59 66.22 66.32 66.22 66.27 10.7K
13:00 66.23 66.23 66.20 66.22 3.9K
13:01 66.22 66.24 66.19 66.21 2.8K
13:02 66.23 66.23 66.18 66.18 2.0K
13:03 66.15 66.15 66.11 66.13 1.7K
13:04 66.13 66.16 66.08 66.08 8.3K
13:05 66.10 66.11 66.09 66.09 4.8K
13:06 66.09 66.15 66.09 66.13 2.6K
13:07 66.13 66.15 66.11 66.14 4.2K
13:08 66.11 66.12 66.09 66.12 2.1K
13:09 66.10 66.10 66.07 66.10 7.4K
13:10 66.10 66.10 66.08 66.08 2.0K
13:11 66.09 66.09 66.07 66.08 7.9K
13:12 66.06 66.06 66.03 66.05 5.5K
13:13 66.05 66.06 66.03 66.06 2.8K
13:14 66.03 66.07 66.02 66.02 3.7K
13:15 66.03 66.05 66.02 66.05 5.5K
13:16 66.03 66.04 66.03 66.04 4.2K
13:17 66.02 66.05 66.02 66.01 6.4K
13:18 66.03 66.03 66.01 66.02 3.5K
13:19 66.02 66.02 65.96 65.96 16.0K
13:20 65.95 66.00 65.95 66.00 6.4K
13:21 65.97 65.99 65.97 65.97 3.5K
13:22 65.97 66.09 65.97 66.07 27.3K
13:23 66.10 66.13 66.09 66.13 8.7K
13:24 66.09 66.14 66.09 66.13 7.6K
13:25 66.16 66.16 66.12 66.16 3.5K
13:26 66.14 66.14 66.14 66.14 3.7K
13:27 66.13 66.13 66.04 66.06 4.4K
13:28 66.09 66.09 66.04 66.04 6.9K
13:29 66.06 66.10 66.06 66.10 11.8K
13:30 66.14 66.18 66.14 66.16 4.6K
13:31 66.09 66.09 66.06 66.06 1.2K
13:32 66.12 66.12 66.11 66.11 2.8K
13:33 66.11 66.11 66.08 66.08 2.1K
13:34 66.08 66.08 66.05 66.05 3.0K
13:35 66.05 66.07 66.03 66.05 3.3K
13:36 66.06 66.07 66.06 66.07 2.8K
13:37 66.04 66.06 66.04 66.05 6.1K
13:38 66.03 66.03 66.00 66.02 11.2K
13:39 66.02 66.05 66.02 66.05 8.8K
13:40 66.02 66.02 65.98 65.98 12.2K
13:41 65.99 65.99 65.95 65.96 2.1K
13:42 65.99 66.00 65.96 66.00 9.0K
13:43 65.99 66.01 65.99 66.01 4.8K
13:44 65.99 66.00 65.96 65.99 9.4K
13:45 66.01 66.02 65.99 66.02 1.8K
13:46 66.02 66.09 66.01 66.09 9.6K
13:47 66.11 66.11 66.08 66.08 2.8K
13:48 66.12 66.13 66.09 66.08 7.6K
13:49 66.09 66.11 66.09 66.09 2.2K
13:50 66.07 66.11 66.07 66.11 1.8K
13:51 66.08 66.09 66.07 66.09 2.7K
13:52 66.09 66.11 66.09 66.09 3.0K
13:53 66.11 66.11 66.03 66.03 7.9K
13:54 66.06 66.13 66.06 66.11 7.5K
13:56 66.07 66.07 66.03 66.07 4.1K
13:57 66.07 66.10 66.07 66.10 2.4K
13:58 66.12 66.12 66.06 66.06 2.4K
13:59 66.08 66.09 66.08 66.09 2.9K
14:00 66.08 66.08 66.03 66.03 5.9K
14:01 66.03 66.08 66.03 66.08 4.2K
14:02 66.07 66.10 66.07 66.08 9.2K
14:03 66.12 66.14 66.11 66.14 11.1K
14:04 66.13 66.13 66.13 66.13 1.6K
14:05 66.14 66.15 66.13 66.13 3.5K
14:06 66.14 66.15 66.10 66.13 3.2K
14:07 66.12 66.13 66.11 66.13 2.8K
14:08 66.13 66.18 66.13 66.18 5.6K
14:09 66.16 66.16 66.15 66.16 1.9K
14:10 66.16 66.16 66.14 66.15 2.3K
14:11 66.13 66.15 66.12 66.14 4.4K
14:12 66.12 66.14 66.12 66.14 2.7K
14:13 66.14 66.17 66.12 66.12 4.9K
14:14 66.15 66.15 66.12 66.13 3.2K
14:15 66.13 66.16 66.11 66.15 20.2K
14:16 66.15 66.15 66.14 66.15 2.7K
14:17 66.15 66.16 66.15 66.16 2.1K
14:18 66.15 66.16 66.15 66.16 1.7K
14:19 66.16 66.16 66.09 66.12 7.1K
14:20 66.09 66.12 66.09 66.11 1.9K
14:21 66.11 66.12 66.09 66.12 3.1K
14:22 66.11 66.11 66.02 66.02 8.0K
14:23 66.02 66.09 66.02 66.09 14.7K
14:24 66.06 66.06 66.06 66.06 0.8K
14:25 66.05 66.05 66.04 66.05 4.9K
14:26 66.05 66.09 66.05 66.07 8.5K
14:27 66.05 66.07 66.04 66.04 1.4K
14:28 66.04 66.07 66.04 66.05 3.4K
14:29 66.06 66.06 66.01 66.01 14.4K
14:30 66.01 66.04 66.01 66.04 4.1K
14:31 66.02 66.08 66.02 66.08 8.7K
14:32 66.08 66.08 66.04 66.06 4.0K
14:33 66.06 66.06 66.04 66.04 2.5K
14:34 66.05 66.05 65.94 65.94 15.7K
14:35 65.92 65.94 65.88 65.91 26.4K
14:36 65.88 66.02 65.87 66.02 46.4K
14:37 66.03 66.13 66.03 66.12 8.2K
14:38 66.14 66.14 66.08 66.08 4.3K
14:39 66.09 66.09 66.03 66.03 6.0K
14:40 66.04 66.04 66.01 66.02 5.9K
14:41 66.01 66.02 66.01 66.01 3.6K
14:42 66.03 66.04 66.03 66.04 2.5K
14:43 66.04 66.04 66.01 66.03 3.7K
14:44 66.06 66.08 66.05 66.06 10.7K
14:45 66.07 66.08 66.06 66.07 4.9K
14:46 66.08 66.11 66.06 66.11 4.2K
14:47 66.11 66.12 66.11 66.12 3.0K
14:48 66.10 66.10 66.06 66.06 4.3K
14:49 66.08 66.09 66.06 66.06 6.1K
14:50 66.06 66.08 66.03 66.09 6.0K
14:51 66.07 66.11 66.07 66.11 4.3K
14:52 66.11 66.11 66.06 66.08 5.9K
14:53 66.04 66.05 66.00 66.04 19.1K
14:54 66.03 66.06 65.95 65.94 5.4K
14:55 65.95 65.95 65.93 65.93 5.4K
14:56 65.95 65.97 65.95 65.97 6.2K
14:57 65.97 65.99 65.97 65.99 5.5K
14:58 65.98 65.98 65.95 65.97 7.0K
14:59 65.95 65.97 65.93 65.93 5.4K
15:00 65.90 65.90 65.87 65.88 30.4K
15:01 65.89 65.89 65.87 65.89 6.5K
15:02 65.86 65.88 65.80 65.80 27.6K
15:03 65.80 65.83 65.78 65.80 40.8K
15:04 65.80 65.80 65.73 65.73 17.3K
15:05 65.73 65.74 65.66 65.71 30.0K
15:06 65.72 65.72 65.69 65.70 12.5K
15:07 65.70 65.70 65.70 65.69 19.2K
15:08 65.70 65.71 65.70 65.69 11.2K
15:09 65.69 65.72 65.69 65.72 19.2K
15:10 65.72 65.72 65.66 65.71 30.8K
15:11 65.71 65.72 65.68 65.72 13.9K
15:12 65.73 65.78 65.72 65.78 14.7K
15:13 65.77 65.80 65.77 65.80 15.4K
15:14 65.80 65.80 65.78 65.79 6.3K
15:15 65.78 65.78 65.75 65.76 8.7K
15:16 65.74 65.76 65.73 65.74 5.1K
15:17 65.74 65.78 65.74 65.75 15.8K
15:18 65.79 65.81 65.78 65.81 17.2K
15:19 65.84 65.88 65.84 65.86 15.0K
15:20 65.87 65.89 65.84 65.84 14.9K
15:21 65.83 65.83 65.78 65.80 4.2K
15:22 65.80 65.81 65.77 65.80 13.2K
15:23 65.80 65.85 65.80 65.82 6.4K
15:24 65.81 65.82 65.80 65.82 6.3K
15:25 65.82 65.82 65.75 65.77 12.0K
15:26 65.78 65.79 65.76 65.76 6.9K
15:27 65.76 65.76 65.72 65.72 4.7K
15:28 65.73 65.75 65.72 65.74 13.4K
15:29 65.73 65.78 65.73 65.78 7.6K
15:30 65.79 65.79 65.76 65.79 12.8K
15:31 65.80 65.80 65.76 65.78 5.4K
15:32 65.76 65.78 65.76 65.76 5.1K
15:33 65.77 65.78 65.72 65.72 16.8K
15:34 65.72 65.73 65.71 65.73 3.3K
15:35 65.73 65.77 65.71 65.76 15.0K
15:36 65.76 65.77 65.74 65.76 8.8K
15:37 65.76 65.83 65.75 65.83 14.8K
15:38 65.82 65.84 65.82 65.82 8.4K
15:39 65.83 65.83 65.79 65.83 15.4K
15:40 65.83 65.89 65.82 65.89 21.1K
15:41 65.90 65.93 65.90 65.93 11.0K
15:42 65.94 65.94 65.89 65.89 13.3K
15:43 65.89 65.91 65.86 65.86 17.0K
15:44 65.86 65.86 65.81 65.83 16.4K
15:45 65.83 65.84 65.78 65.82 14.4K
15:46 65.80 65.81 65.77 65.77 10.1K
15:47 65.75 65.76 65.73 65.73 50.3K
15:48 65.72 65.72 65.61 65.63 35.7K
15:49 65.64 65.67 65.57 65.58 33.2K
15:50 65.59 65.72 65.59 65.67 23.1K
15:51 65.67 65.70 65.64 65.66 12.9K
15:52 65.66 65.66 65.62 65.64 22.2K
15:53 65.63 65.64 65.56 65.57 30.8K
15:54 65.57 65.58 65.53 65.56 34.4K
15:55 65.55 65.60 65.55 65.60 42.0K
15:56 65.60 65.66 65.60 65.62 48.2K
15:57 65.62 65.64 65.52 65.52 84.0K
15:58 65.56 65.58 65.52 65.53 54.7K
15:59 65.53 65.54 65.42 65.45 414.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available