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 66.71 67.04 66.63 67.04 64.7K
09:31 66.85 67.35 66.85 67.35 4.5K
09:32 67.21 67.35 67.20 67.20 12.1K
09:33 67.27 67.27 67.26 67.26 1.4K
09:34 67.27 67.37 67.11 67.27 6.5K
09:35 67.40 67.45 67.30 67.31 17.2K
09:36 67.37 67.52 67.37 67.42 10.5K
09:37 67.42 67.46 67.36 67.36 9.0K
09:38 67.37 67.39 67.36 67.39 6.5K
09:39 67.30 67.49 67.26 67.49 22.2K
09:40 67.49 67.65 67.49 67.58 10.5K
09:41 67.55 67.55 67.47 67.48 7.8K
09:42 67.51 67.64 67.51 67.64 6.3K
09:43 67.59 67.73 67.59 67.70 11.4K
09:44 67.71 67.78 67.71 67.77 3.5K
09:45 67.72 67.79 67.61 67.71 10.1K
09:46 67.71 67.75 67.69 67.74 4.1K
09:47 67.69 67.69 67.69 67.69 0.4K
09:48 67.68 67.72 67.68 67.72 4.6K
09:49 67.72 67.79 67.67 67.67 3.9K
09:50 67.67 67.72 67.66 67.72 1.6K
09:51 67.67 67.67 67.67 67.67 2.0K
09:52 67.54 67.56 67.54 67.56 3.3K
09:53 67.58 67.68 67.58 67.68 3.4K
09:54 67.71 67.72 67.71 67.71 5.3K
09:55 67.61 67.61 67.54 67.54 4.2K
09:56 67.53 67.64 67.53 67.64 2.7K
09:57 67.64 67.71 67.64 67.71 2.4K
09:58 67.67 67.71 67.65 67.66 3.0K
09:59 67.65 67.66 67.65 67.66 0.6K
10:00 67.62 67.80 67.62 67.69 12.6K
10:01 67.69 67.84 67.69 67.79 7.0K
10:02 67.79 67.88 67.74 67.84 5.9K
10:03 67.82 67.87 67.82 67.87 3.7K
10:04 67.89 67.89 67.72 67.72 42.8K
10:05 67.71 67.81 67.71 67.81 14.6K
10:06 67.81 67.87 67.81 67.87 0.9K
10:07 67.81 67.87 67.76 67.76 3.6K
10:08 67.78 67.82 67.78 67.82 2.9K
10:09 67.83 67.83 67.80 67.83 7.7K
10:10 67.81 67.87 67.81 67.87 6.1K
10:11 67.90 67.90 67.85 67.86 4.5K
10:12 67.86 67.92 67.86 67.92 9.7K
10:13 67.94 68.02 67.94 67.94 16.5K
10:14 67.93 67.98 67.93 67.98 2.4K
10:15 67.98 68.02 67.98 67.97 8.3K
10:16 68.02 68.04 67.97 68.00 10.1K
10:17 67.93 67.95 67.89 67.90 9.5K
10:18 67.90 67.90 67.86 67.86 6.8K
10:19 67.87 67.95 67.86 67.94 10.4K
10:20 67.93 67.97 67.93 67.96 5.8K
10:21 67.95 67.97 67.95 67.94 1.8K
10:22 67.95 67.95 67.90 67.90 3.6K
10:23 67.90 67.90 67.83 67.83 6.0K
10:24 67.84 67.84 67.84 67.83 2.0K
10:25 67.83 67.83 67.80 67.80 1.1K
10:26 67.81 67.90 67.81 67.90 7.7K
10:27 67.90 67.92 67.88 67.90 6.1K
10:28 67.90 67.94 67.90 67.91 3.0K
10:29 67.93 68.01 67.92 68.01 7.7K
10:30 68.06 68.06 67.96 68.02 6.4K
10:31 67.99 67.99 67.94 67.94 3.6K
10:32 67.93 67.98 67.93 67.98 6.3K
10:33 67.97 68.00 67.94 68.00 0.9K
10:34 67.97 67.97 67.92 67.96 10.0K
10:35 67.98 67.98 67.95 67.95 4.4K
10:36 67.91 67.91 67.90 67.91 1.2K
10:37 67.89 67.93 67.88 67.93 5.1K
10:38 67.94 67.94 67.90 67.90 4.9K
10:39 67.92 67.92 67.83 67.83 9.8K
10:40 67.85 67.91 67.83 67.88 4.3K
10:41 67.88 67.89 67.88 67.88 7.4K
10:42 67.88 67.88 67.88 67.88 0.4K
10:43 67.88 67.88 67.84 67.83 6.1K
10:44 67.87 67.89 67.85 67.86 6.2K
10:45 67.83 67.87 67.83 67.82 7.0K
10:46 67.85 67.93 67.85 67.93 2.2K
10:47 67.92 68.12 67.92 68.12 11.4K
10:48 68.10 68.10 68.07 68.07 3.1K
10:49 68.07 68.11 68.07 68.08 3.2K
10:50 68.12 68.12 68.08 68.09 1.8K
10:51 68.08 68.09 68.05 68.08 3.8K
10:52 68.08 68.16 68.08 68.16 3.9K
10:53 68.16 68.18 68.14 68.14 6.9K
10:54 68.19 68.19 68.18 68.18 0.8K
10:55 68.11 68.14 68.11 68.11 2.7K
10:56 68.14 68.18 68.13 68.18 1.8K
10:57 68.17 68.18 68.14 68.14 1.5K
10:58 68.16 68.16 68.13 68.13 3.2K
10:59 68.13 68.13 68.13 68.13 1.1K
11:00 68.15 68.20 68.15 68.18 3.7K
11:01 68.19 68.21 68.19 68.21 3.3K
11:02 68.17 68.18 68.15 68.15 1.0K
11:03 68.13 68.14 68.07 68.10 3.2K
11:04 68.12 68.12 68.08 68.08 1.9K
11:05 68.12 68.12 68.08 68.11 3.5K
11:06 68.11 68.11 68.07 68.07 1.7K
11:07 68.05 68.05 68.04 68.04 1.8K
11:08 68.04 68.04 68.02 68.02 2.1K
11:10 68.04 68.04 67.98 68.01 3.8K
11:11 68.01 68.01 67.98 68.00 4.6K
11:12 68.02 68.02 67.99 67.99 1.5K
11:13 67.99 68.00 67.93 68.00 10.6K
11:14 68.06 68.06 68.03 68.06 5.3K
11:15 68.03 68.06 68.03 68.06 4.0K
11:16 68.13 68.14 68.09 68.08 4.0K
11:17 68.12 68.25 68.12 68.22 10.0K
11:18 68.24 68.34 68.24 68.34 10.7K
11:19 68.35 68.40 68.28 68.37 13.9K
11:20 68.32 68.34 68.31 68.32 4.5K
11:21 68.32 68.36 68.31 68.36 5.6K
11:22 68.33 68.42 68.33 68.42 6.5K
11:23 68.46 68.55 68.46 68.53 15.1K
11:24 68.52 68.52 68.48 68.49 6.1K
11:25 68.49 68.51 68.46 68.47 6.9K
11:26 68.45 68.54 68.45 68.54 2.7K
11:27 68.47 68.49 68.41 68.48 10.4K
11:28 68.49 68.50 68.46 68.50 3.2K
11:29 68.51 68.56 68.49 68.56 12.0K
11:30 68.54 68.56 68.51 68.51 3.5K
11:31 68.51 68.53 68.51 68.53 3.3K
11:32 68.50 68.50 68.45 68.46 13.3K
11:33 68.46 68.51 68.44 68.51 3.8K
11:34 68.51 68.51 68.49 68.49 1.4K
11:35 68.50 68.50 68.50 68.50 1.7K
11:36 68.52 68.52 68.51 68.52 5.0K
11:37 68.50 68.52 68.46 68.46 10.9K
11:38 68.46 68.47 68.45 68.45 4.4K
11:39 68.45 68.46 68.45 68.45 6.2K
11:40 68.45 68.45 68.35 68.36 18.1K
11:41 68.37 68.40 68.37 68.40 3.6K
11:42 68.41 68.41 68.41 68.41 1.2K
11:43 68.42 68.43 68.42 68.43 1.7K
11:44 68.42 68.42 68.42 68.42 2.3K
11:45 68.29 68.30 68.29 68.30 6.9K
11:46 68.25 68.31 68.25 68.31 4.8K
11:47 68.26 68.31 68.26 68.31 2.7K
11:48 68.32 68.32 68.30 68.30 1.7K
11:49 68.30 68.30 68.30 68.30 4.6K
11:50 68.34 68.37 68.34 68.37 3.0K
11:51 68.35 68.35 68.25 68.25 4.1K
11:52 68.26 68.26 68.25 68.25 2.0K
11:53 68.23 68.24 68.23 68.24 0.5K
11:54 68.22 68.26 68.22 68.26 1.8K
11:55 68.26 68.28 68.26 68.25 1.3K
11:56 68.26 68.26 68.26 68.26 1.2K
11:57 68.26 68.30 68.26 68.30 0.8K
11:58 68.31 68.31 68.29 68.29 1.5K
11:59 68.31 68.34 68.31 68.34 1.9K
12:00 68.34 68.37 68.34 68.35 2.0K
12:01 68.39 68.42 68.38 68.38 6.1K
12:02 68.35 68.35 68.33 68.33 1.7K
12:03 68.33 68.33 68.25 68.28 2.3K
12:04 68.26 68.26 68.23 68.23 1.2K
12:05 68.21 68.21 68.20 68.21 2.5K
12:06 68.22 68.22 68.22 68.22 1.9K
12:07 68.22 68.22 68.14 68.14 2.7K
12:08 68.13 68.16 68.13 68.15 1.8K
12:09 68.14 68.14 68.14 68.14 0.6K
12:10 68.10 68.10 68.09 68.09 1.4K
12:11 68.10 68.10 68.07 68.08 2.5K
12:12 68.08 68.08 67.94 67.94 12.6K
12:13 67.90 67.91 67.88 67.89 4.0K
12:14 67.89 67.91 67.88 67.91 3.3K
12:15 67.91 67.98 67.85 67.88 12.2K
12:16 67.87 67.90 67.87 67.89 4.2K
12:17 67.85 67.85 67.85 67.85 0.8K
12:18 67.88 67.88 67.86 67.86 1.3K
12:19 67.87 67.87 67.84 67.84 1.7K
12:20 67.82 67.82 67.75 67.75 4.5K
12:21 67.74 67.76 67.71 67.71 4.4K
12:22 67.74 67.74 67.69 67.69 1.5K
12:23 67.70 67.72 67.70 67.72 0.5K
12:24 67.72 67.72 67.57 67.57 4.5K
12:25 67.63 67.70 67.63 67.65 3.0K
12:26 67.65 67.68 67.65 67.65 0.9K
12:27 67.65 67.65 67.60 67.60 7.2K
12:28 67.63 67.65 67.63 67.65 1.5K
12:29 67.66 67.75 67.66 67.71 3.8K
12:30 67.72 67.72 67.68 67.68 1.9K
12:31 67.68 67.68 67.67 67.68 1.4K
12:32 67.69 67.69 67.64 67.64 0.5K
12:33 67.63 67.63 67.62 67.62 3.4K
12:34 67.66 67.71 67.66 67.71 3.0K
12:35 67.69 67.71 67.69 67.69 1.4K
12:36 67.75 67.75 67.72 67.72 0.3K
12:37 67.70 67.71 67.66 67.71 3.9K
12:38 67.71 67.75 67.71 67.72 1.7K
12:39 67.75 67.84 67.75 67.84 7.5K
12:40 67.79 67.88 67.79 67.80 3.6K
12:41 67.80 67.82 67.80 67.82 2.1K
12:42 67.81 67.84 67.81 67.84 1.3K
12:43 67.92 67.92 67.85 67.88 0.6K
12:44 67.88 67.92 67.79 67.79 6.4K
12:45 67.74 67.78 67.74 67.78 2.8K
12:46 67.78 67.79 67.78 67.79 1.1K
12:47 67.79 67.82 67.79 67.81 8.2K
12:48 67.83 67.85 67.82 67.82 6.1K
12:50 67.84 67.88 67.80 67.80 1.4K
12:51 67.84 67.84 67.84 67.84 3.0K
12:52 67.90 67.90 67.90 67.90 1.4K
12:54 67.94 67.99 67.94 67.99 3.3K
12:55 68.00 68.02 67.98 67.99 2.9K
12:56 68.00 68.00 68.00 68.00 1.4K
12:57 68.04 68.08 68.04 68.08 3.7K
12:58 68.06 68.09 68.06 68.08 6.3K
12:59 68.10 68.10 68.10 68.10 1.9K
13:00 68.06 68.07 68.03 68.03 3.4K
13:01 68.00 68.05 68.00 68.05 1.8K
13:02 67.91 67.91 67.91 67.91 4.4K
13:03 67.87 67.92 67.87 67.90 1.2K
13:04 67.90 67.90 67.87 67.90 0.6K
13:05 67.92 67.92 67.92 67.92 1.6K
13:06 67.92 67.93 67.84 67.84 3.4K
13:07 67.87 67.88 67.83 67.87 3.1K
13:08 67.85 67.85 67.85 67.85 0.2K
13:09 67.85 67.85 67.85 67.85 0.6K
13:10 67.88 67.88 67.85 67.85 0.5K
13:11 67.84 67.88 67.84 67.88 1.8K
13:12 67.92 67.96 67.92 67.93 1.2K
13:13 67.92 67.92 67.89 67.89 1.7K
13:14 67.92 67.92 67.91 67.91 0.7K
13:15 67.94 67.95 67.90 67.92 5.4K
13:16 67.91 67.91 67.91 67.91 1.2K
13:19 67.88 67.88 67.88 67.88 0.6K
13:20 67.90 67.91 67.85 67.85 5.4K
13:21 67.88 67.91 67.87 67.91 4.6K
13:22 67.87 67.87 67.87 67.87 0.8K
13:23 67.92 67.92 67.88 67.88 1.5K
13:24 67.91 67.93 67.91 67.93 2.2K
13:25 67.98 67.98 67.98 67.98 0.5K
13:26 67.97 68.00 67.97 68.00 1.1K
13:27 67.99 68.03 67.99 68.03 2.0K
13:28 67.98 68.03 67.98 68.03 0.4K
13:29 67.98 67.98 67.96 67.98 3.4K
13:30 68.01 68.01 68.01 68.01 1.4K
13:31 68.05 68.05 68.05 68.05 0.2K
13:32 68.04 68.04 68.04 68.04 0.5K
13:33 68.05 68.05 68.02 68.02 1.5K
13:34 68.02 68.04 68.02 68.04 0.3K
13:35 68.03 68.03 68.03 68.03 3.9K
13:36 68.01 68.04 67.99 68.03 5.1K
13:37 68.04 68.04 68.04 68.04 0.7K
13:38 68.00 68.00 68.00 68.00 0.3K
13:39 68.03 68.03 68.00 68.03 2.2K
13:40 68.01 68.01 67.98 67.98 1.0K
13:41 68.01 68.03 68.01 68.01 6.4K
13:42 68.01 68.01 68.01 68.01 0.7K
13:43 68.02 68.02 68.02 68.02 2.0K
13:44 68.02 68.03 68.01 68.01 2.4K
13:45 68.00 68.05 68.00 68.00 2.8K
13:46 68.03 68.07 68.03 68.07 2.4K
13:48 68.07 68.08 68.07 68.08 1.1K
13:49 68.13 68.13 68.12 68.12 5.1K
13:50 68.16 68.17 68.16 68.17 5.3K
13:51 68.18 68.20 68.18 68.20 1.2K
13:52 68.18 68.20 68.18 68.20 1.3K
13:53 68.22 68.24 68.22 68.24 0.4K
13:54 68.22 68.22 68.19 68.19 2.6K
13:55 68.19 68.19 68.16 68.16 1.7K
13:56 68.19 68.19 68.19 68.19 1.7K
13:57 68.20 68.20 68.20 68.19 0.9K
13:58 68.21 68.22 68.19 68.22 3.7K
13:59 68.23 68.24 68.23 68.24 2.2K
14:00 68.27 68.27 68.24 68.24 1.3K
14:01 68.26 68.26 68.26 68.26 0.4K
14:02 68.26 68.26 68.26 68.26 5.2K
14:03 68.30 68.35 68.30 68.31 14.1K
14:04 68.31 68.32 68.30 68.32 2.4K
14:06 68.27 68.27 68.25 68.25 2.4K
14:07 68.22 68.24 68.22 68.24 2.3K
14:09 68.17 68.17 68.16 68.16 1.0K
14:10 68.16 68.16 68.13 68.16 1.7K
14:11 68.15 68.16 68.15 68.16 2.2K
14:12 68.19 68.20 68.16 68.17 1.5K
14:13 68.20 68.25 68.20 68.25 3.0K
14:14 68.23 68.29 68.23 68.29 2.7K
14:15 68.27 68.27 68.22 68.22 8.9K
14:16 68.22 68.25 68.22 68.25 1.9K
14:17 68.21 68.21 68.17 68.17 2.6K
14:18 68.17 68.17 68.16 68.16 0.6K
14:19 68.14 68.16 68.09 68.10 2.8K
14:20 68.07 68.07 68.04 68.04 2.2K
14:21 67.97 67.98 67.96 67.96 4.4K
14:22 67.95 67.96 67.93 67.94 1.6K
14:23 67.94 67.97 67.94 67.96 4.1K
14:24 67.96 67.96 67.87 67.88 4.4K
14:25 67.87 67.90 67.80 67.80 6.8K
14:26 67.80 67.80 67.75 67.79 3.1K
14:27 67.79 67.79 67.73 67.72 2.4K
14:28 67.75 67.77 67.75 67.75 3.9K
14:29 67.75 67.81 67.75 67.81 1.2K
14:30 67.83 67.84 67.81 67.84 7.2K
14:31 67.79 67.82 67.79 67.80 3.2K
14:32 67.77 67.80 67.77 67.80 1.7K
14:33 67.81 67.82 67.81 67.81 5.0K
14:34 67.81 67.81 67.81 67.81 1.4K
14:35 67.81 67.81 67.79 67.79 10.2K
14:36 67.80 67.84 67.80 67.82 6.5K
14:37 67.74 67.77 67.74 67.77 3.9K
14:38 67.77 67.77 67.77 67.77 1.3K
14:39 67.77 67.78 67.77 67.78 0.6K
14:40 67.81 67.81 67.75 67.75 4.2K
14:41 67.74 67.77 67.74 67.77 1.0K
14:42 67.83 67.86 67.83 67.84 12.7K
14:43 67.84 67.84 67.74 67.74 4.2K
14:44 67.73 67.73 67.69 67.68 6.2K
14:45 67.70 67.73 67.66 67.73 10.7K
14:46 67.73 67.73 67.73 67.73 0.2K
14:47 67.77 67.78 67.77 67.78 2.0K
14:48 67.78 67.78 67.78 67.78 1.0K
14:49 67.73 67.75 67.71 67.73 5.6K
14:50 67.73 67.76 67.71 67.71 4.4K
14:52 67.74 67.74 67.71 67.71 2.0K
14:53 67.72 67.72 67.65 67.65 5.9K
14:54 67.65 67.70 67.65 67.69 3.7K
14:55 67.72 67.74 67.69 67.69 4.2K
14:56 67.71 67.74 67.70 67.69 5.9K
14:57 67.68 67.71 67.68 67.71 3.8K
14:58 67.68 67.68 67.68 67.68 2.2K
14:59 67.68 67.70 67.68 67.70 2.2K
15:00 67.70 67.70 67.66 67.67 4.8K
15:01 67.66 67.69 67.65 67.65 9.7K
15:02 67.67 67.80 67.67 67.80 10.2K
15:03 67.79 67.84 67.79 67.84 4.5K
15:04 67.84 67.85 67.84 67.83 1.5K
15:05 67.86 67.88 67.86 67.86 6.4K
15:06 67.84 67.86 67.84 67.86 3.7K
15:07 67.84 67.84 67.80 67.81 8.7K
15:08 67.78 67.79 67.78 67.79 1.0K
15:09 67.79 67.80 67.72 67.72 6.8K
15:10 67.76 67.78 67.76 67.78 5.9K
15:11 67.78 67.78 67.78 67.78 1.9K
15:12 67.78 67.81 67.72 67.72 9.6K
15:13 67.68 67.82 67.68 67.80 7.6K
15:14 67.75 67.75 67.69 67.72 4.0K
15:15 67.74 67.74 67.73 67.73 1.8K
15:16 67.73 67.74 67.67 67.68 4.5K
15:17 67.68 67.73 67.67 67.73 5.5K
15:18 67.76 67.77 67.76 67.77 2.5K
15:19 67.77 67.77 67.77 67.77 2.3K
15:20 67.75 67.79 67.75 67.79 6.7K
15:21 67.77 67.77 67.74 67.75 2.6K
15:22 67.75 67.76 67.72 67.72 9.2K
15:23 67.74 67.74 67.70 67.71 5.9K
15:24 67.68 67.69 67.68 67.69 1.9K
15:25 67.67 67.71 67.66 67.71 3.3K
15:26 67.71 67.71 67.69 67.69 3.6K
15:27 67.69 67.69 67.65 67.67 5.3K
15:28 67.67 67.67 67.65 67.67 2.6K
15:29 67.67 67.70 67.67 67.68 11.3K
15:30 67.67 67.67 67.63 67.63 7.8K
15:31 67.67 67.74 67.65 67.69 11.0K
15:32 67.70 67.71 67.68 67.69 5.4K
15:33 67.71 67.75 67.71 67.72 10.9K
15:34 67.73 67.74 67.72 67.74 7.3K
15:35 67.72 67.76 67.72 67.72 9.3K
15:36 67.72 67.76 67.72 67.74 2.6K
15:37 67.76 67.77 67.71 67.71 10.5K
15:38 67.71 67.75 67.71 67.75 2.5K
15:39 67.73 67.73 67.68 67.68 14.4K
15:40 67.67 67.69 67.67 67.69 3.4K
15:41 67.67 67.67 67.65 67.65 9.8K
15:42 67.66 67.70 67.66 67.68 9.9K
15:43 67.70 67.72 67.70 67.72 10.4K
15:44 67.72 67.75 67.72 67.75 7.9K
15:45 67.73 67.76 67.73 67.76 27.0K
15:46 67.77 67.78 67.74 67.75 6.6K
15:47 67.75 67.75 67.74 67.74 5.3K
15:48 67.77 67.78 67.76 67.77 7.7K
15:49 67.80 67.80 67.75 67.75 16.2K
15:50 67.77 67.81 67.75 67.75 19.5K
15:51 67.76 67.77 67.73 67.73 11.1K
15:52 67.74 67.74 67.70 67.70 18.0K
15:53 67.70 67.75 67.70 67.73 18.5K
15:54 67.74 67.80 67.72 67.78 32.9K
15:55 67.82 67.99 67.82 67.99 31.3K
15:56 68.02 68.03 68.00 68.03 27.2K
15:57 68.05 68.05 67.95 68.03 38.7K
15:58 68.05 68.07 68.02 68.05 38.2K
15:59 68.07 68.08 67.73 67.74 814.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available