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 67.83 68.20 67.83 68.06 25.8K
09:31 67.92 67.92 67.92 67.92 0.1K
09:32 68.06 68.06 67.47 67.49 14.7K
09:33 67.49 67.66 67.47 67.55 6.2K
09:34 67.65 67.66 67.56 67.66 2.2K
09:35 67.66 67.67 67.60 67.67 3.8K
09:36 67.67 67.69 67.67 67.69 6.5K
09:37 67.70 67.83 67.49 67.51 30.7K
09:38 67.56 67.75 67.56 67.63 1.9K
09:39 67.63 67.63 67.56 67.59 2.2K
09:40 67.57 67.61 67.57 67.58 6.1K
09:41 67.56 67.70 67.56 67.70 10.6K
09:42 67.67 67.74 67.67 67.69 6.2K
09:43 67.82 67.82 67.75 67.75 3.9K
09:44 67.75 67.75 67.75 67.75 1.6K
09:45 67.76 67.96 67.76 67.84 14.2K
09:46 67.85 67.87 67.81 67.81 2.9K
09:47 67.81 67.85 67.77 67.77 4.2K
09:48 67.77 67.83 67.77 67.80 3.9K
09:49 67.84 67.89 67.77 67.88 8.1K
09:50 67.94 67.94 67.88 67.94 11.5K
09:51 68.02 68.10 67.95 67.95 3.5K
09:52 67.96 68.01 67.96 67.98 2.9K
09:53 67.99 68.04 67.98 68.04 1.9K
09:54 68.05 68.06 67.90 67.90 3.1K
09:55 67.91 67.91 67.78 67.84 6.1K
09:56 67.85 67.85 67.85 67.85 0.4K
09:57 67.60 67.62 67.59 67.59 11.6K
09:58 67.56 67.63 67.56 67.63 4.8K
09:59 67.63 67.74 67.47 67.56 16.1K
10:00 67.56 67.67 67.56 67.58 6.5K
10:01 67.59 67.63 67.57 67.58 18.9K
10:02 67.57 67.63 67.57 67.62 6.1K
10:03 67.51 67.54 67.41 67.41 9.6K
10:04 67.43 67.43 67.31 67.32 6.1K
10:05 67.34 67.36 67.30 67.29 7.5K
10:06 67.31 67.41 67.29 67.31 5.5K
10:07 67.25 67.35 67.25 67.30 5.2K
10:08 67.32 67.32 67.19 67.19 5.3K
10:09 67.15 67.21 67.07 67.19 6.2K
10:10 67.19 67.24 67.16 67.19 3.3K
10:11 67.11 67.13 67.11 67.13 3.5K
10:12 67.09 67.11 67.09 67.11 2.6K
10:13 67.07 67.10 67.06 67.06 6.4K
10:14 67.07 67.07 66.94 67.05 36.3K
10:15 67.00 67.00 66.97 67.00 3.9K
10:16 66.88 67.00 66.88 66.94 3.5K
10:17 66.99 67.04 66.94 67.04 2.7K
10:18 66.99 66.99 66.92 66.94 23.6K
10:19 66.92 66.93 66.87 66.90 8.8K
10:20 66.90 66.93 66.86 66.89 14.5K
10:21 66.91 67.05 66.91 67.05 19.7K
10:22 67.06 67.12 67.00 67.00 26.4K
10:23 66.95 66.95 66.95 66.95 2.9K
10:24 66.93 66.93 66.80 66.83 8.8K
10:25 66.83 66.83 66.76 66.76 4.2K
10:26 66.77 66.79 66.73 66.75 12.3K
10:27 66.79 66.79 66.71 66.76 3.1K
10:28 66.78 66.79 66.71 66.78 19.3K
10:29 66.79 66.83 66.78 66.83 12.4K
10:30 66.81 66.85 66.80 66.85 5.0K
10:31 66.80 66.80 66.75 66.75 17.3K
10:32 66.71 66.71 66.60 66.60 9.8K
10:33 66.64 66.78 66.60 66.78 13.4K
10:34 66.75 66.83 66.75 66.83 8.4K
10:35 66.84 66.84 66.75 66.78 1.4K
10:36 66.78 66.83 66.78 66.80 3.7K
10:37 66.75 66.76 66.70 66.70 6.2K
10:38 66.70 66.77 66.70 66.74 16.2K
10:39 66.70 66.72 66.63 66.63 16.0K
10:40 66.63 66.65 66.51 66.51 14.7K
10:41 66.53 66.59 66.48 66.48 24.1K
10:42 66.46 66.52 66.46 66.52 10.8K
10:43 66.51 66.51 66.45 66.50 7.2K
10:44 66.49 66.56 66.49 66.52 6.0K
10:45 66.52 66.54 66.52 66.52 4.4K
10:46 66.52 66.60 66.52 66.56 7.9K
10:47 66.56 66.57 66.47 66.51 9.3K
10:48 66.53 66.64 66.53 66.61 21.2K
10:49 66.63 66.63 66.58 66.58 2.6K
10:50 66.58 66.62 66.58 66.61 8.3K
10:51 66.59 66.61 66.59 66.61 2.0K
10:52 66.60 66.60 66.56 66.56 1.4K
10:53 66.58 66.58 66.53 66.56 3.3K
10:54 66.55 66.59 66.54 66.58 2.3K
10:55 66.53 66.53 66.46 66.51 14.6K
10:56 66.51 66.52 66.46 66.49 27.3K
10:57 66.46 66.58 66.46 66.48 17.8K
10:58 66.53 66.53 66.43 66.43 10.1K
10:59 66.42 66.52 66.42 66.52 7.3K
11:00 66.49 66.52 66.48 66.51 5.8K
11:01 66.54 66.54 66.46 66.46 3.5K
11:02 66.45 66.55 66.45 66.55 2.9K
11:03 66.51 66.53 66.50 66.51 5.3K
11:04 66.53 66.53 66.50 66.52 3.9K
11:05 66.54 66.57 66.54 66.56 2.9K
11:06 66.54 66.54 66.52 66.53 7.0K
11:07 66.53 66.57 66.53 66.57 3.8K
11:08 66.56 66.58 66.54 66.54 5.4K
11:09 66.54 66.58 66.54 66.58 6.4K
11:10 66.58 66.71 66.58 66.70 13.1K
11:11 66.70 66.70 66.65 66.69 6.5K
11:12 66.68 66.74 66.66 66.74 23.3K
11:13 66.74 66.74 66.70 66.74 3.6K
11:14 66.74 66.74 66.57 66.61 6.9K
11:15 66.63 66.63 66.60 66.63 7.3K
11:16 66.61 66.61 66.50 66.50 15.0K
11:17 66.51 66.55 66.49 66.54 9.4K
11:18 66.53 66.54 66.53 66.53 2.7K
11:19 66.53 66.53 66.49 66.53 8.0K
11:20 66.52 66.55 66.51 66.55 10.2K
11:21 66.54 66.54 66.50 66.51 4.3K
11:22 66.52 66.53 66.52 66.53 1.8K
11:23 66.53 66.57 66.52 66.54 11.2K
11:24 66.54 66.54 66.54 66.54 1.7K
11:25 66.51 66.51 66.50 66.50 3.4K
11:26 66.50 66.54 66.50 66.54 3.8K
11:27 66.52 66.52 66.48 66.49 4.1K
11:28 66.53 66.53 66.52 66.53 3.5K
11:29 66.51 66.51 66.48 66.49 9.5K
11:30 66.53 66.56 66.47 66.48 11.2K
11:31 66.45 66.48 66.45 66.45 3.4K
11:32 66.45 66.45 66.44 66.44 1.9K
11:33 66.45 66.51 66.45 66.51 5.3K
11:34 66.51 66.51 66.47 66.47 1.5K
11:35 66.47 66.47 66.42 66.42 4.0K
11:36 66.44 66.52 66.44 66.52 6.6K
11:37 66.53 66.53 66.52 66.53 1.2K
11:38 66.53 66.53 66.48 66.48 4.4K
11:39 66.45 66.47 66.42 66.46 9.5K
11:40 66.47 66.47 66.44 66.44 2.0K
11:41 66.46 66.50 66.46 66.50 5.6K
11:42 66.50 66.50 66.46 66.48 2.9K
11:43 66.48 66.48 66.48 66.48 5.0K
11:44 66.51 66.51 66.51 66.51 5.7K
11:45 66.51 66.55 66.51 66.55 3.2K
11:46 66.54 66.57 66.54 66.57 3.1K
11:47 66.52 66.58 66.52 66.53 7.1K
11:48 66.55 66.65 66.55 66.64 6.7K
11:49 66.59 66.61 66.56 66.56 8.1K
11:50 66.58 66.58 66.54 66.54 3.3K
11:51 66.55 66.56 66.55 66.56 2.3K
11:52 66.57 66.59 66.57 66.58 2.9K
11:53 66.59 66.60 66.57 66.57 1.6K
11:54 66.56 66.58 66.55 66.58 1.5K
11:55 66.58 66.64 66.58 66.64 2.8K
11:56 66.64 66.64 66.61 66.62 3.6K
11:57 66.64 66.69 66.64 66.69 7.0K
11:58 66.72 66.72 66.71 66.71 3.0K
11:59 66.70 66.87 66.70 66.87 5.9K
12:00 66.85 66.92 66.85 66.87 4.6K
12:01 66.85 66.92 66.81 66.91 3.5K
12:02 66.91 66.93 66.86 66.93 2.0K
12:03 66.99 66.99 66.96 66.97 6.2K
12:04 66.95 67.01 66.95 66.97 4.8K
12:05 67.01 67.01 66.92 66.92 7.0K
12:06 66.97 66.97 66.95 66.95 1.0K
12:07 66.94 66.95 66.94 66.94 4.5K
12:08 66.92 66.92 66.90 66.92 3.8K
12:09 66.92 66.93 66.92 66.93 3.0K
12:10 66.94 67.04 66.94 67.03 14.0K
12:11 67.03 67.03 67.03 67.03 0.7K
12:12 67.02 67.06 67.02 67.06 4.3K
12:13 67.05 67.06 67.02 67.02 5.8K
12:14 67.05 67.06 67.04 67.04 3.8K
12:15 67.07 67.07 67.05 67.07 3.0K
12:16 67.07 67.09 67.07 67.07 1.5K
12:17 67.06 67.08 67.06 67.08 3.7K
12:18 67.07 67.11 67.07 67.10 5.6K
12:19 67.10 67.12 67.10 67.11 0.6K
12:20 67.10 67.10 67.06 67.06 3.2K
12:21 67.06 67.06 67.00 67.02 6.3K
12:22 67.03 67.04 67.03 67.04 2.8K
12:23 67.04 67.07 67.04 67.07 4.5K
12:24 67.04 67.11 67.04 67.09 6.1K
12:25 67.10 67.12 67.08 67.09 4.3K
12:27 67.11 67.11 67.11 67.11 1.1K
12:28 67.09 67.10 67.09 67.10 8.1K
12:29 67.10 67.11 67.08 67.08 3.8K
12:30 67.07 67.11 67.07 67.08 2.9K
12:31 67.11 67.12 67.10 67.12 4.5K
12:32 67.11 67.14 67.11 67.13 1.6K
12:33 67.13 67.14 67.13 67.14 5.1K
12:34 67.14 67.16 67.14 67.14 4.7K
12:35 67.14 67.15 67.14 67.15 6.1K
12:37 67.13 67.15 67.13 67.15 0.9K
12:38 67.15 67.17 67.15 67.15 4.0K
12:39 67.15 67.16 67.15 67.16 3.1K
12:40 67.15 67.17 67.15 67.17 2.0K
12:41 67.17 67.19 67.17 67.19 1.6K
12:42 67.20 67.20 67.18 67.18 6.4K
12:43 67.19 67.19 67.18 67.18 1.7K
12:44 67.21 67.23 67.18 67.23 3.4K
12:45 67.25 67.25 67.24 67.24 1.9K
12:46 67.26 67.33 67.26 67.32 11.7K
12:47 67.31 67.31 67.26 67.26 3.9K
12:48 67.25 67.25 67.25 67.25 1.0K
12:49 67.25 67.26 67.25 67.25 3.7K
12:50 67.25 67.28 67.25 67.28 8.0K
12:51 67.26 67.26 67.21 67.22 12.2K
12:52 67.22 67.22 67.22 67.22 0.6K
12:53 67.22 67.25 67.18 67.18 3.0K
12:54 67.22 67.23 67.22 67.23 1.8K
12:55 67.25 67.26 67.24 67.26 2.3K
12:56 67.27 67.27 67.26 67.26 4.8K
12:57 67.25 67.25 67.25 67.25 2.4K
12:58 67.28 67.28 67.26 67.26 0.8K
12:59 67.25 67.25 67.23 67.23 1.6K
13:00 67.25 67.27 67.24 67.24 10.8K
13:01 67.24 67.24 67.20 67.22 6.4K
13:02 67.15 67.20 67.15 67.20 8.3K
13:03 67.20 67.25 67.20 67.21 9.9K
13:04 67.21 67.21 67.16 67.17 18.3K
13:05 67.19 67.19 67.17 67.17 7.9K
13:06 67.15 67.26 67.15 67.26 6.0K
13:07 67.23 67.25 67.23 67.24 2.9K
13:08 67.24 67.24 67.22 67.22 1.0K
13:09 67.19 67.19 67.10 67.10 5.8K
13:10 67.08 67.11 67.08 67.11 3.0K
13:11 67.11 67.11 67.11 67.11 5.0K
13:12 67.11 67.11 67.10 67.11 3.9K
13:13 67.11 67.11 67.11 67.11 1.3K
13:14 67.10 67.14 67.10 67.14 6.7K
13:15 67.14 67.23 67.14 67.20 10.5K
13:16 67.20 67.22 67.19 67.21 1.8K
13:17 67.24 67.28 67.24 67.26 3.7K
13:18 67.22 67.24 67.22 67.24 6.3K
13:19 67.24 67.24 67.24 67.24 0.7K
13:20 67.30 67.32 67.27 67.32 4.1K
13:21 67.30 67.33 67.29 67.33 3.7K
13:22 67.30 67.33 67.30 67.33 1.1K
13:23 67.30 67.30 67.25 67.27 3.7K
13:24 67.26 67.26 67.26 67.26 0.9K
13:25 67.26 67.29 67.25 67.25 3.4K
13:26 67.25 67.27 67.25 67.27 1.3K
13:27 67.26 67.26 67.24 67.24 1.3K
13:28 67.24 67.26 67.22 67.26 3.2K
13:29 67.23 67.23 67.23 67.22 1.9K
13:30 67.22 67.23 67.22 67.22 5.7K
13:31 67.23 67.25 67.23 67.22 8.6K
13:32 67.20 67.22 67.19 67.19 7.2K
13:33 67.18 67.18 67.18 67.18 1.5K
13:34 67.18 67.33 67.17 67.33 12.4K
13:35 67.31 67.32 67.31 67.32 1.9K
13:36 67.32 67.32 67.32 67.32 1.9K
13:37 67.34 67.34 67.34 67.34 2.5K
13:38 67.34 67.34 67.34 67.33 1.2K
13:39 67.34 67.34 67.34 67.33 0.7K
13:40 67.33 67.34 67.33 67.33 1.8K
13:41 67.34 67.36 67.34 67.36 7.6K
13:42 67.37 67.37 67.34 67.36 6.3K
13:43 67.33 67.33 67.32 67.33 1.3K
13:44 67.32 67.32 67.30 67.30 1.3K
13:45 67.32 67.32 67.25 67.25 1.8K
13:46 67.32 67.42 67.32 67.39 7.6K
13:47 67.38 67.38 67.38 67.38 9.5K
13:48 67.38 67.59 67.38 67.57 12.7K
13:49 67.57 67.57 67.51 67.51 7.9K
13:50 67.51 67.57 67.51 67.55 10.4K
13:51 67.57 67.62 67.57 67.62 7.0K
13:52 67.63 67.63 67.60 67.62 2.7K
13:53 67.62 67.62 67.59 67.59 8.8K
13:54 67.60 67.60 67.57 67.59 3.3K
13:55 67.59 67.59 67.59 67.59 0.7K
13:56 67.61 67.61 67.61 67.61 0.3K
13:57 67.60 67.60 67.59 67.58 21.8K
13:58 67.59 67.59 67.56 67.56 11.5K
13:59 67.56 67.57 67.54 67.54 4.6K
14:00 67.53 67.53 67.53 67.53 3.0K
14:01 67.53 67.53 67.37 67.37 17.2K
14:02 67.37 67.38 67.37 67.38 2.3K
14:03 67.39 67.40 67.38 67.38 6.4K
14:04 67.38 67.38 67.38 67.38 2.2K
14:05 67.40 67.42 67.40 67.42 1.0K
14:06 67.43 67.43 67.43 67.43 1.5K
14:07 67.43 67.44 67.43 67.44 4.0K
14:08 67.42 67.44 67.42 67.44 3.8K
14:09 67.44 67.44 67.38 67.39 5.3K
14:10 67.35 67.35 67.35 67.35 2.5K
14:11 67.36 67.36 67.36 67.36 0.8K
14:12 67.37 67.37 67.37 67.36 4.2K
14:13 67.35 67.35 67.35 67.35 2.2K
14:14 67.33 67.33 67.33 67.33 1.1K
14:15 67.34 67.34 67.34 67.34 0.6K
14:16 67.32 67.36 67.31 67.36 6.3K
14:17 67.37 67.37 67.37 67.36 0.9K
14:18 67.33 67.34 67.29 67.34 3.9K
14:19 67.28 67.33 67.28 67.33 7.0K
14:20 67.34 67.34 67.32 67.33 5.6K
14:21 67.32 67.35 67.32 67.35 5.6K
14:22 67.35 67.36 67.32 67.33 1.8K
14:23 67.33 67.33 67.33 67.33 0.9K
14:24 67.35 67.35 67.35 67.35 2.6K
14:25 67.32 67.33 67.31 67.31 2.0K
14:26 67.30 67.31 67.30 67.31 1.3K
14:27 67.29 67.30 67.29 67.30 2.8K
14:28 67.31 67.32 67.29 67.32 1.9K
14:29 67.30 67.31 67.26 67.26 2.2K
14:30 67.26 67.30 67.24 67.28 4.9K
14:31 67.28 67.28 67.28 67.28 0.4K
14:32 67.29 67.29 67.25 67.27 5.5K
14:33 67.24 67.36 67.24 67.32 8.2K
14:34 67.37 67.37 67.33 67.36 2.6K
14:35 67.39 67.39 67.36 67.38 1.4K
14:36 67.37 67.37 67.37 67.37 1.8K
14:37 67.33 67.33 67.33 67.33 1.9K
14:38 67.30 67.31 67.29 67.29 1.7K
14:39 67.29 67.30 67.27 67.29 4.5K
14:40 67.29 67.30 67.29 67.30 6.4K
14:41 67.30 67.31 67.29 67.31 7.3K
14:42 67.30 67.33 67.30 67.31 9.3K
14:43 67.33 67.34 67.32 67.32 5.5K
14:44 67.32 67.32 67.28 67.32 2.8K
14:45 67.30 67.33 67.29 67.29 0.8K
14:46 67.31 67.31 67.19 67.21 13.8K
14:47 67.21 67.23 67.21 67.23 2.6K
14:48 67.24 67.33 67.24 67.33 15.2K
14:49 67.33 67.33 67.32 67.32 0.7K
14:50 67.30 67.32 67.28 67.31 24.8K
14:51 67.31 67.31 67.29 67.31 17.6K
14:52 67.33 67.33 67.30 67.30 12.7K
14:53 67.25 67.25 67.20 67.22 7.5K
14:54 67.22 67.22 67.22 67.22 1.1K
14:55 67.22 67.29 67.22 67.29 8.1K
14:56 67.30 67.35 67.30 67.35 4.4K
14:57 67.34 67.34 67.34 67.33 1.0K
14:58 67.33 67.33 67.32 67.32 5.9K
14:59 67.32 67.33 67.31 67.33 2.0K
15:00 67.33 67.33 67.31 67.31 1.5K
15:01 67.26 67.27 67.21 67.24 5.2K
15:02 67.24 67.24 67.23 67.22 3.2K
15:03 67.23 67.23 67.20 67.20 1.2K
15:04 67.23 67.24 67.19 67.24 2.1K
15:05 67.20 67.22 67.20 67.20 2.7K
15:06 67.17 67.19 67.17 67.19 2.1K
15:07 67.17 67.19 67.12 67.13 4.6K
15:08 67.11 67.16 67.11 67.16 3.0K
15:09 67.18 67.19 67.18 67.19 3.7K
15:10 67.19 67.27 67.19 67.27 10.7K
15:11 67.26 67.28 67.26 67.28 4.3K
15:12 67.31 67.31 67.31 67.31 1.3K
15:13 67.29 67.29 67.27 67.27 1.1K
15:14 67.23 67.27 67.23 67.27 1.5K
15:15 67.25 67.28 67.25 67.28 2.9K
15:17 67.29 67.30 67.29 67.30 3.8K
15:18 67.30 67.30 67.30 67.30 1.4K
15:19 67.30 67.31 67.30 67.31 4.5K
15:20 67.30 67.33 67.30 67.32 3.9K
15:21 67.33 67.33 67.33 67.33 2.0K
15:22 67.33 67.33 67.32 67.32 1.7K
15:23 67.33 67.33 67.33 67.33 2.9K
15:24 67.33 67.35 67.33 67.35 3.9K
15:25 67.36 67.39 67.36 67.38 6.2K
15:26 67.40 67.41 67.39 67.41 9.7K
15:27 67.43 67.43 67.39 67.39 3.5K
15:28 67.39 67.39 67.37 67.37 4.4K
15:29 67.36 67.36 67.34 67.36 3.8K
15:30 67.36 67.36 67.34 67.36 6.8K
15:31 67.37 67.37 67.37 67.36 1.9K
15:32 67.36 67.40 67.36 67.38 5.2K
15:33 67.38 67.39 67.37 67.39 3.8K
15:34 67.39 67.39 67.38 67.39 1.8K
15:35 67.39 67.39 67.35 67.35 7.9K
15:36 67.34 67.37 67.31 67.36 7.9K
15:37 67.37 67.39 67.37 67.38 4.0K
15:38 67.38 67.38 67.35 67.37 4.4K
15:39 67.36 67.38 67.36 67.38 3.8K
15:40 67.39 67.40 67.38 67.40 12.1K
15:41 67.41 67.45 67.41 67.42 9.1K
15:42 67.43 67.45 67.43 67.44 5.0K
15:43 67.45 67.46 67.45 67.44 7.7K
15:44 67.45 67.46 67.45 67.46 15.4K
15:45 67.46 67.46 67.46 67.46 5.3K
15:46 67.46 67.52 67.46 67.52 10.7K
15:47 67.49 67.52 67.49 67.52 11.7K
15:48 67.53 67.53 67.45 67.51 42.3K
15:49 67.49 67.49 67.44 67.49 37.1K
15:50 67.49 67.56 67.49 67.55 17.2K
15:51 67.55 67.55 67.49 67.51 13.0K
15:52 67.53 67.53 67.48 67.52 24.3K
15:53 67.52 67.53 67.50 67.50 12.7K
15:54 67.52 67.53 67.48 67.48 26.5K
15:55 67.51 67.53 67.49 67.50 41.9K
15:56 67.52 67.59 67.52 67.57 23.9K
15:57 67.59 67.71 67.59 67.68 24.5K
15:58 67.63 67.66 67.62 67.62 60.0K
15:59 67.63 67.65 67.52 67.55 406.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available