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 65.68 65.69 65.33 65.37 97.1K
09:31 65.37 65.44 65.20 65.27 43.9K
09:32 65.24 65.24 65.05 65.17 23.8K
09:33 65.13 65.44 65.03 65.44 32.7K
09:34 65.48 65.74 65.42 65.74 14.5K
09:35 65.72 65.72 65.61 65.61 6.5K
09:36 65.69 66.07 65.69 65.97 42.9K
09:37 65.90 66.15 65.90 66.03 14.4K
09:38 66.12 66.12 65.99 66.01 23.8K
09:39 66.19 66.30 66.09 66.30 71.7K
09:40 66.23 66.38 66.22 66.33 22.8K
09:41 66.27 66.30 66.18 66.18 8.2K
09:42 66.18 66.20 66.16 66.16 6.9K
09:43 66.28 66.48 66.28 66.48 44.7K
09:44 66.37 66.45 66.37 66.39 5.3K
09:45 66.45 66.50 66.37 66.50 31.3K
09:46 66.53 66.71 66.53 66.63 30.5K
09:47 66.61 66.68 66.49 66.52 38.3K
09:48 66.52 66.57 66.52 66.53 12.6K
09:49 66.51 66.65 66.51 66.65 23.2K
09:50 66.59 66.72 66.59 66.72 48.5K
09:51 66.73 66.78 66.73 66.78 7.0K
09:52 66.85 66.87 66.71 66.73 40.2K
09:53 66.75 66.80 66.73 66.80 49.3K
09:54 66.80 66.82 66.69 66.75 11.4K
09:55 66.75 66.75 66.73 66.75 6.8K
09:56 66.72 66.75 66.59 66.75 14.1K
09:57 66.75 66.83 66.71 66.79 18.0K
09:58 66.73 66.85 66.73 66.85 13.3K
09:59 66.82 66.85 66.81 66.81 12.0K
10:00 66.69 66.77 66.69 66.77 7.7K
10:01 66.69 66.73 66.61 66.64 3.7K
10:02 66.69 66.72 66.65 66.65 6.4K
10:03 66.70 66.71 66.60 66.60 6.5K
10:04 66.69 66.72 66.67 66.72 11.1K
10:05 66.70 66.81 66.70 66.78 11.9K
10:06 66.79 66.80 66.70 66.80 8.0K
10:07 66.77 66.85 66.76 66.76 11.7K
10:08 66.74 66.74 66.64 66.64 6.1K
10:09 66.69 66.72 66.63 66.63 7.0K
10:10 66.63 66.79 66.63 66.77 16.4K
10:11 66.77 66.77 66.68 66.68 7.3K
10:12 66.67 66.67 66.62 66.66 7.2K
10:13 66.66 66.77 66.66 66.77 14.1K
10:14 66.79 66.79 66.74 66.74 7.4K
10:15 66.71 66.78 66.69 66.75 11.3K
10:16 66.77 66.88 66.77 66.86 42.2K
10:17 66.87 66.87 66.82 66.82 9.9K
10:18 66.82 66.86 66.82 66.86 7.5K
10:19 66.88 66.88 66.83 66.88 5.3K
10:20 66.91 66.93 66.90 66.91 6.8K
10:21 66.87 66.91 66.83 66.91 4.2K
10:22 66.91 66.94 66.90 66.94 6.1K
10:23 66.87 66.92 66.82 66.82 5.0K
10:24 66.77 66.85 66.77 66.85 6.9K
10:25 66.85 66.85 66.78 66.83 4.6K
10:26 66.81 66.81 66.62 66.62 17.5K
10:27 66.61 66.61 66.49 66.50 17.6K
10:28 66.52 66.55 66.45 66.44 4.7K
10:29 66.43 66.43 66.33 66.39 11.0K
10:30 66.40 66.44 66.38 66.39 7.5K
10:31 66.44 66.47 66.42 66.47 5.9K
10:32 66.45 66.46 66.43 66.46 5.8K
10:33 66.43 66.46 66.36 66.46 7.2K
10:34 66.45 66.46 66.45 66.46 3.0K
10:35 66.43 66.48 66.40 66.48 8.1K
10:36 66.46 66.47 66.38 66.40 12.1K
10:37 66.43 66.61 66.43 66.60 26.2K
10:38 66.60 66.61 66.54 66.60 5.9K
10:39 66.59 66.61 66.59 66.59 1.8K
10:40 66.55 66.64 66.55 66.59 6.4K
10:41 66.53 66.60 66.50 66.54 11.4K
10:42 66.54 66.54 66.47 66.53 13.5K
10:43 66.54 66.65 66.54 66.58 8.0K
10:44 66.62 66.62 66.57 66.62 2.8K
10:45 66.67 66.67 66.63 66.65 3.0K
10:46 66.65 66.66 66.57 66.63 7.6K
10:47 66.56 66.62 66.56 66.62 8.2K
10:48 66.59 66.62 66.56 66.57 1.3K
10:49 66.55 66.55 66.54 66.54 4.2K
10:50 66.54 66.54 66.50 66.53 5.2K
10:51 66.54 66.56 66.52 66.52 2.0K
10:52 66.50 66.58 66.50 66.58 9.5K
10:53 66.56 66.57 66.56 66.57 2.6K
10:54 66.66 66.73 66.66 66.73 8.8K
10:55 66.73 66.76 66.73 66.76 1.6K
10:56 66.76 66.76 66.68 66.71 5.8K
10:57 66.66 66.71 66.66 66.68 4.5K
10:58 66.68 66.68 66.64 66.66 4.3K
10:59 66.62 66.62 66.53 66.54 6.4K
11:00 66.57 66.57 66.53 66.53 5.8K
11:01 66.55 66.56 66.55 66.55 2.7K
11:02 66.62 66.67 66.62 66.67 7.9K
11:03 66.64 66.64 66.63 66.63 3.0K
11:04 66.66 66.68 66.65 66.67 3.2K
11:05 66.65 66.65 66.63 66.63 6.1K
11:06 66.62 66.62 66.52 66.56 3.7K
11:07 66.56 66.60 66.56 66.60 2.6K
11:08 66.61 66.66 66.61 66.66 4.7K
11:09 66.66 66.70 66.62 66.67 10.4K
11:10 66.69 66.69 66.66 66.66 5.1K
11:11 66.66 66.71 66.66 66.71 6.5K
11:12 66.75 66.75 66.73 66.75 5.3K
11:13 66.77 66.86 66.77 66.86 6.2K
11:14 66.86 66.86 66.85 66.85 5.4K
11:15 66.87 66.87 66.84 66.84 5.8K
11:16 66.86 66.86 66.81 66.82 3.3K
11:17 66.87 66.87 66.85 66.86 2.5K
11:18 66.85 66.85 66.84 66.84 3.2K
11:19 66.83 66.86 66.83 66.86 5.5K
11:20 66.85 66.95 66.84 66.95 28.3K
11:21 66.93 67.11 66.93 67.01 70.9K
11:22 67.06 67.06 67.02 67.02 8.6K
11:23 67.01 67.01 66.97 67.01 20.0K
11:24 66.99 66.99 66.98 66.97 4.5K
11:25 67.02 67.02 66.98 67.00 6.5K
11:26 67.00 67.01 66.99 66.99 6.1K
11:27 67.04 67.04 66.95 67.01 11.5K
11:28 66.99 67.02 66.92 66.94 8.6K
11:29 66.94 66.98 66.93 66.94 12.7K
11:30 66.93 66.95 66.92 66.94 7.3K
11:31 66.95 66.96 66.92 66.92 6.7K
11:32 66.94 66.95 66.80 66.80 14.8K
11:33 66.80 66.81 66.79 66.81 4.8K
11:34 66.83 66.89 66.83 66.89 8.1K
11:35 66.91 66.95 66.89 66.95 11.3K
11:36 66.95 66.95 66.79 66.81 20.1K
11:37 66.85 66.88 66.85 66.85 3.4K
11:38 66.85 66.87 66.83 66.83 3.8K
11:39 66.87 66.87 66.83 66.86 8.9K
11:40 66.82 66.83 66.80 66.83 1.3K
11:41 66.81 66.84 66.80 66.84 10.1K
11:42 66.84 66.86 66.84 66.85 6.2K
11:43 66.85 66.88 66.85 66.88 1.9K
11:44 66.85 66.85 66.85 66.85 1.1K
11:45 66.75 66.80 66.75 66.79 9.5K
11:46 66.79 66.79 66.78 66.78 1.8K
11:47 66.79 66.79 66.77 66.77 2.0K
11:48 66.79 66.79 66.69 66.70 10.0K
11:49 66.74 66.74 66.70 66.72 7.1K
11:50 66.73 66.75 66.70 66.70 6.1K
11:51 66.69 66.72 66.69 66.72 4.6K
11:52 66.78 66.81 66.78 66.81 1.6K
11:53 66.81 66.81 66.81 66.81 4.0K
11:54 66.83 66.84 66.83 66.83 0.6K
11:55 66.84 66.84 66.80 66.80 4.9K
11:56 66.80 66.83 66.80 66.81 3.9K
11:57 66.81 66.81 66.81 66.81 2.2K
11:58 66.80 66.81 66.70 66.70 5.4K
11:59 66.70 66.72 66.70 66.71 2.1K
12:00 66.71 66.72 66.70 66.71 5.5K
12:01 66.71 66.78 66.71 66.78 6.3K
12:02 66.77 66.80 66.77 66.80 2.5K
12:03 66.86 66.87 66.86 66.87 13.1K
12:04 66.87 66.89 66.87 66.88 3.3K
12:05 66.87 66.92 66.87 66.92 3.5K
12:06 66.91 66.91 66.85 66.86 4.8K
12:07 66.85 66.89 66.85 66.85 1.9K
12:08 66.85 66.86 66.85 66.86 1.3K
12:09 66.86 66.87 66.86 66.87 0.4K
12:10 66.86 66.87 66.83 66.86 3.7K
12:11 66.88 66.90 66.88 66.90 4.1K
12:12 66.95 67.06 66.95 67.06 40.6K
12:13 67.09 67.09 67.03 67.04 7.5K
12:14 67.04 67.04 66.96 66.99 2.7K
12:15 66.98 67.01 66.98 67.01 5.5K
12:16 66.98 67.01 66.98 66.98 3.4K
12:17 66.99 66.99 66.89 66.92 3.8K
12:18 66.91 66.91 66.90 66.91 6.2K
12:19 66.91 66.92 66.88 66.88 2.5K
12:20 66.88 66.88 66.87 66.88 1.6K
12:21 66.88 66.88 66.88 66.88 1.5K
12:22 66.88 66.88 66.88 66.88 0.8K
12:23 66.88 66.88 66.79 66.81 9.4K
12:24 66.81 66.83 66.71 66.71 6.0K
12:25 66.69 66.79 66.69 66.77 3.7K
12:26 66.81 66.88 66.81 66.88 3.9K
12:27 66.92 66.97 66.91 66.93 4.3K
12:28 66.93 66.93 66.82 66.82 3.2K
12:29 66.82 66.84 66.80 66.83 2.3K
12:30 66.86 66.88 66.86 66.86 11.2K
12:31 66.87 66.87 66.87 66.87 0.1K
12:32 66.87 66.93 66.87 66.89 13.0K
12:33 66.89 66.94 66.89 66.94 9.9K
12:34 66.94 66.99 66.94 66.99 2.8K
12:35 66.97 67.01 66.94 67.01 6.4K
12:36 67.02 67.02 67.00 67.02 5.3K
12:37 67.03 67.03 67.00 67.00 5.9K
12:38 67.00 67.04 66.98 67.04 18.4K
12:39 67.07 67.07 67.04 67.04 2.5K
12:40 67.06 67.06 67.03 67.04 1.0K
12:41 67.03 67.06 67.01 67.03 5.0K
12:42 67.02 67.05 67.01 67.02 4.4K
12:43 67.05 67.09 67.05 67.09 6.4K
12:44 67.07 67.15 67.07 67.10 16.2K
12:45 67.12 67.19 67.12 67.18 30.0K
12:46 67.18 67.19 67.17 67.19 7.4K
12:47 67.19 67.20 67.18 67.18 6.9K
12:48 67.20 67.22 67.12 67.14 7.0K
12:49 67.14 67.16 67.12 67.16 5.4K
12:50 67.15 67.16 67.14 67.16 2.2K
12:51 67.16 67.18 67.12 67.18 11.3K
12:52 67.22 67.24 67.20 67.24 6.4K
12:53 67.22 67.22 67.20 67.20 5.6K
12:54 67.14 67.19 67.14 67.18 1.5K
12:55 67.18 67.25 67.18 67.23 9.6K
12:56 67.24 67.24 67.17 67.17 6.5K
12:57 67.15 67.17 67.15 67.17 2.4K
12:58 67.18 67.18 67.18 67.18 0.7K
12:59 67.18 67.22 67.18 67.21 5.4K
13:00 67.21 67.21 67.21 67.21 7.2K
13:01 67.21 67.24 67.21 67.23 10.0K
13:02 67.24 67.24 67.23 67.23 4.7K
13:03 67.22 67.22 67.17 67.17 5.7K
13:04 67.21 67.21 67.20 67.20 1.9K
13:05 67.32 67.45 67.32 67.42 55.0K
13:06 67.43 67.43 67.38 67.38 4.3K
13:07 67.38 67.49 67.38 67.47 13.6K
13:08 67.48 67.48 67.46 67.47 6.3K
13:09 67.46 67.54 67.45 67.52 20.0K
13:10 67.52 67.52 67.46 67.50 18.2K
13:11 67.44 67.50 67.44 67.50 16.3K
13:12 67.48 67.51 67.48 67.51 4.2K
13:13 67.55 67.61 67.55 67.61 10.3K
13:14 67.61 67.69 67.61 67.69 11.7K
13:15 67.68 67.68 67.64 67.64 10.2K
13:16 67.64 67.70 67.64 67.69 16.4K
13:17 67.68 67.75 67.68 67.75 9.4K
13:18 67.74 67.75 67.73 67.73 1.9K
13:19 67.76 67.77 67.70 67.70 7.1K
13:20 67.70 67.79 67.70 67.79 11.0K
13:21 67.80 67.94 67.80 67.88 30.9K
13:22 67.88 68.06 67.88 68.05 68.3K
13:23 68.10 68.19 68.06 68.06 47.4K
13:24 68.04 68.04 67.98 68.00 16.0K
13:25 68.00 68.00 67.88 67.87 115.5K
13:26 67.96 67.96 67.85 67.88 29.5K
13:27 67.90 68.00 67.89 67.99 56.0K
13:28 67.99 67.99 67.89 67.89 6.7K
13:29 67.91 67.96 67.91 67.94 6.0K
13:30 67.95 67.97 67.95 67.96 3.6K
13:31 67.96 67.99 67.94 67.99 1.8K
13:32 67.96 67.96 67.89 67.90 6.2K
13:33 67.89 67.98 67.88 67.98 15.7K
13:34 67.99 67.99 67.93 67.93 13.6K
13:35 67.89 67.91 67.86 67.89 9.6K
13:36 67.87 67.96 67.87 67.92 6.9K
13:37 67.93 67.95 67.91 67.92 6.8K
13:38 67.92 67.92 67.90 67.90 5.5K
13:39 67.88 67.88 67.75 67.79 4.5K
13:40 67.77 67.77 67.74 67.74 4.9K
13:41 67.75 67.75 67.71 67.72 3.3K
13:42 67.73 67.73 67.62 67.69 9.0K
13:43 67.68 67.68 67.65 67.66 3.1K
13:44 67.68 67.74 67.68 67.72 6.9K
13:45 67.72 67.72 67.58 67.58 12.3K
13:46 67.57 67.57 67.52 67.53 9.0K
13:47 67.51 67.52 67.51 67.52 1.9K
13:48 67.51 67.51 67.43 67.45 14.6K
13:49 67.45 67.46 67.43 67.43 3.0K
13:50 67.44 67.50 67.42 67.50 6.9K
13:51 67.49 67.49 67.48 67.48 0.8K
13:52 67.48 67.50 67.45 67.45 7.3K
13:53 67.46 67.51 67.46 67.48 4.5K
13:54 67.49 67.49 67.36 67.36 5.7K
13:55 67.32 67.38 67.32 67.36 2.3K
13:56 67.35 67.38 67.32 67.34 4.0K
13:57 67.35 67.35 67.34 67.33 0.9K
13:58 67.34 67.34 67.28 67.28 10.9K
13:59 67.28 67.28 67.20 67.22 5.6K
14:00 67.24 67.32 67.21 67.29 8.3K
14:01 67.30 67.34 67.30 67.33 3.4K
14:02 67.34 67.36 67.31 67.33 11.4K
14:03 67.32 67.32 67.29 67.30 53.7K
14:04 67.31 67.31 67.22 67.26 6.3K
14:05 67.26 67.26 67.24 67.26 1.6K
14:06 67.26 67.26 67.26 67.26 1.7K
14:07 67.26 67.26 67.25 67.25 3.3K
14:08 67.25 67.26 67.23 67.23 3.4K
14:09 67.24 67.24 67.21 67.22 3.7K
14:10 67.22 67.28 67.22 67.27 5.9K
14:11 67.27 67.32 67.27 67.30 5.3K
14:12 67.27 67.31 67.26 67.31 4.8K
14:13 67.33 67.33 67.25 67.25 3.8K
14:14 67.25 67.25 67.20 67.21 4.6K
14:15 67.25 67.35 67.25 67.35 3.2K
14:16 67.32 67.32 67.32 67.32 0.8K
14:17 67.32 67.36 67.32 67.35 3.8K
14:18 67.34 67.34 67.31 67.31 6.3K
14:19 67.30 67.34 67.30 67.31 5.3K
14:20 67.28 67.29 67.28 67.28 3.4K
14:21 67.28 67.28 67.28 67.28 0.7K
14:22 67.30 67.30 67.27 67.27 6.0K
14:23 67.27 67.31 67.27 67.28 5.6K
14:24 67.25 67.27 67.25 67.27 5.0K
14:25 67.25 67.32 67.25 67.30 5.1K
14:26 67.30 67.32 67.29 67.30 2.2K
14:27 67.37 67.38 67.29 67.29 8.6K
14:28 67.30 67.36 67.30 67.31 2.4K
14:29 67.28 67.28 67.20 67.20 5.2K
14:30 67.23 67.23 67.20 67.21 3.5K
14:31 67.20 67.21 67.18 67.21 4.5K
14:32 67.22 67.22 67.19 67.19 3.4K
14:33 67.16 67.17 67.11 67.13 7.3K
14:34 67.15 67.15 67.12 67.11 4.2K
14:35 67.12 67.14 67.12 67.14 6.2K
14:36 67.15 67.15 67.09 67.08 5.3K
14:37 67.12 67.12 67.08 67.08 1.5K
14:38 67.05 67.06 67.05 67.05 6.4K
14:39 67.05 67.07 67.04 67.05 3.2K
14:40 67.02 67.05 67.02 67.05 4.3K
14:41 67.08 67.08 67.02 67.02 4.7K
14:42 67.06 67.06 67.02 67.04 3.2K
14:43 67.05 67.07 67.04 67.05 10.3K
14:44 67.03 67.03 67.02 67.03 3.6K
14:45 67.02 67.04 67.01 67.04 6.0K
14:46 67.06 67.06 67.01 67.02 8.9K
14:47 67.02 67.02 67.02 67.02 2.7K
14:48 67.02 67.02 66.92 66.95 22.0K
14:49 66.95 66.95 66.92 66.94 3.8K
14:50 66.94 66.99 66.92 66.94 16.6K
14:51 66.92 66.92 66.88 66.88 2.1K
14:52 66.86 66.89 66.84 66.87 11.8K
14:53 66.86 66.89 66.86 66.89 7.2K
14:54 66.89 66.91 66.88 66.88 4.6K
14:55 66.87 66.94 66.87 66.93 7.3K
14:56 66.91 66.92 66.90 66.90 5.9K
14:57 66.92 66.92 66.89 66.91 3.1K
14:58 66.89 66.91 66.89 66.90 2.9K
14:59 66.90 66.92 66.84 66.84 11.0K
15:00 66.87 66.88 66.81 66.88 14.4K
15:01 66.87 66.88 66.87 66.88 2.0K
15:02 66.88 66.89 66.87 66.88 6.3K
15:03 66.92 66.93 66.92 66.93 4.6K
15:04 66.94 66.95 66.94 66.95 4.1K
15:05 66.95 67.04 66.95 67.04 3.7K
15:06 67.04 67.05 67.01 67.01 11.0K
15:07 67.03 67.03 66.99 66.99 4.7K
15:08 66.98 66.98 66.96 66.96 6.3K
15:09 66.95 66.97 66.95 66.95 4.4K
15:10 66.95 66.96 66.95 66.95 1.9K
15:11 66.93 66.95 66.82 66.86 9.0K
15:12 66.84 66.88 66.82 66.88 15.5K
15:13 66.88 66.88 66.83 66.83 3.7K
15:14 66.81 66.82 66.81 66.82 2.2K
15:15 66.82 66.86 66.82 66.85 5.2K
15:16 66.85 66.85 66.85 66.85 1.5K
15:17 66.85 66.85 66.81 66.82 5.3K
15:18 66.81 66.83 66.80 66.83 4.9K
15:19 66.82 66.83 66.81 66.83 4.8K
15:20 66.84 66.87 66.84 66.85 2.0K
15:21 66.88 66.93 66.87 66.87 8.3K
15:22 66.84 66.86 66.84 66.85 4.4K
15:23 66.81 66.81 66.78 66.78 3.4K
15:24 66.77 66.86 66.77 66.84 6.6K
15:25 66.83 66.87 66.82 66.82 8.9K
15:26 66.84 66.84 66.82 66.83 2.4K
15:27 66.83 66.83 66.83 66.83 3.5K
15:28 66.83 66.85 66.82 66.85 6.0K
15:29 66.85 66.87 66.84 66.86 10.1K
15:30 66.92 67.00 66.92 66.99 36.5K
15:31 66.99 67.01 66.91 66.91 20.2K
15:32 66.93 66.93 66.89 66.89 6.5K
15:33 66.87 66.88 66.85 66.85 3.4K
15:34 66.83 66.83 66.73 66.73 9.4K
15:35 66.73 66.75 66.73 66.73 4.5K
15:36 66.72 66.72 66.71 66.72 16.5K
15:37 66.72 66.72 66.70 66.69 8.5K
15:38 66.73 66.73 66.72 66.72 6.5K
15:39 66.73 66.74 66.63 66.66 33.0K
15:40 66.66 66.67 66.60 66.60 7.8K
15:41 66.58 66.60 66.58 66.58 14.4K
15:42 66.58 66.60 66.57 66.58 8.2K
15:43 66.57 66.59 66.56 66.58 14.4K
15:44 66.58 66.61 66.58 66.58 6.0K
15:45 66.62 66.71 66.62 66.71 8.9K
15:46 66.72 66.74 66.69 66.70 20.5K
15:47 66.72 66.72 66.68 66.68 29.2K
15:48 66.71 66.73 66.70 66.72 11.3K
15:49 66.73 66.78 66.71 66.73 23.7K
15:50 66.81 66.96 66.81 66.96 47.3K
15:51 66.98 66.98 66.92 66.96 32.4K
15:52 67.00 67.04 66.96 67.03 32.9K
15:53 67.04 67.06 67.03 67.05 15.0K
15:54 67.03 67.03 66.85 66.94 36.8K
15:55 66.91 66.97 66.91 66.94 26.9K
15:56 66.94 66.94 66.89 66.89 37.3K
15:57 66.89 66.92 66.82 66.90 46.2K
15:58 66.91 67.04 66.90 67.04 71.8K
15:59 67.06 67.11 67.02 67.02 670.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available