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 66.51 66.68 66.51 66.61 128.7K
09:31 66.61 66.85 66.30 66.30 9.8K
09:32 66.24 66.75 66.22 66.75 5.2K
09:33 66.44 66.98 66.44 66.98 9.0K
09:34 66.59 67.17 66.59 66.85 10.0K
09:35 66.85 67.02 66.74 66.96 5.1K
09:36 66.97 66.97 66.80 66.81 3.0K
09:37 66.89 67.01 66.89 66.99 3.4K
09:38 66.95 67.13 66.95 67.13 8.0K
09:39 67.11 67.14 67.07 67.12 7.7K
09:40 67.16 67.28 67.16 67.28 10.3K
09:41 67.39 67.48 67.39 67.48 10.4K
09:42 67.48 67.48 67.41 67.41 6.7K
09:43 67.42 67.49 67.42 67.49 2.5K
09:44 67.35 67.40 67.33 67.40 8.2K
09:45 67.38 67.38 67.33 67.33 3.6K
09:46 67.31 67.31 67.19 67.20 4.6K
09:47 66.95 66.95 66.81 66.81 28.1K
09:48 66.86 67.01 66.81 67.01 3.0K
09:49 67.01 67.06 66.92 67.06 2.9K
09:50 66.99 67.18 66.99 67.18 2.1K
09:51 67.18 67.21 67.18 67.18 5.5K
09:52 67.11 67.21 67.06 67.21 5.2K
09:53 67.07 67.27 67.07 67.19 3.4K
09:54 67.19 67.34 67.17 67.31 7.8K
09:55 67.32 67.37 67.32 67.33 3.7K
09:56 67.30 67.43 67.30 67.43 6.4K
09:57 67.43 67.48 67.38 67.41 3.9K
09:58 67.42 67.47 67.42 67.42 1.5K
09:59 67.42 67.43 67.39 67.39 9.5K
10:00 67.38 67.52 67.38 67.43 8.2K
10:01 67.46 67.46 67.29 67.29 6.3K
10:02 67.28 67.31 67.21 67.23 16.4K
10:03 67.22 67.30 67.18 67.24 13.0K
10:04 67.18 67.26 67.11 67.11 11.8K
10:05 66.98 67.00 66.93 66.93 21.4K
10:06 66.92 66.96 66.86 66.86 6.8K
10:07 66.87 67.03 66.87 66.96 4.7K
10:08 66.99 67.00 66.92 66.95 8.3K
10:09 66.95 66.97 66.92 66.95 7.4K
10:10 67.02 67.06 66.96 66.97 4.5K
10:11 66.94 67.06 66.94 67.04 5.1K
10:12 67.05 67.05 67.00 67.04 4.5K
10:13 67.04 67.04 66.96 66.96 10.8K
10:14 66.91 66.99 66.91 66.99 4.7K
10:15 67.00 67.00 66.81 66.85 18.0K
10:16 66.88 66.88 66.75 66.83 11.5K
10:17 66.79 66.87 66.79 66.86 1.5K
10:18 66.87 66.87 66.73 66.73 3.2K
10:19 66.67 66.79 66.66 66.66 4.6K
10:20 66.68 66.76 66.68 66.71 3.8K
10:21 66.68 66.77 66.68 66.77 3.8K
10:22 66.73 66.73 66.69 66.69 2.4K
10:23 66.62 66.65 66.62 66.65 2.2K
10:24 66.64 66.64 66.45 66.45 8.5K
10:25 66.49 66.57 66.48 66.57 6.5K
10:26 66.45 66.56 66.45 66.51 5.3K
10:27 66.45 66.51 66.45 66.49 2.3K
10:28 66.50 66.50 66.33 66.46 17.3K
10:29 66.46 66.52 66.46 66.52 2.6K
10:30 66.42 66.45 66.41 66.41 2.3K
10:31 66.41 66.45 66.41 66.45 2.7K
10:32 66.44 66.49 66.37 66.38 6.1K
10:33 66.41 66.42 66.36 66.42 6.7K
10:34 66.40 66.43 66.36 66.42 4.4K
10:35 66.40 66.47 66.40 66.47 9.0K
10:36 66.45 66.50 66.45 66.47 7.7K
10:37 66.47 66.47 66.30 66.30 24.4K
10:38 66.30 66.30 66.26 66.26 11.4K
10:39 66.26 66.32 66.26 66.31 3.4K
10:40 66.23 66.25 66.14 66.25 112.3K
10:41 66.31 66.37 66.28 66.28 3.1K
10:42 66.30 66.30 66.12 66.12 5.0K
10:43 66.13 66.16 66.13 66.16 4.3K
10:44 66.18 66.20 66.14 66.14 7.0K
10:45 66.19 66.19 66.04 66.04 5.4K
10:46 66.01 66.15 66.01 66.11 18.4K
10:47 66.08 66.10 66.01 66.06 2.4K
10:48 66.05 66.11 66.05 66.05 6.8K
10:49 66.10 66.10 66.04 66.04 2.3K
10:50 66.04 66.11 66.04 66.09 2.0K
10:51 66.08 66.11 66.04 66.08 5.4K
10:52 66.12 66.12 66.08 66.11 4.5K
10:53 66.13 66.13 66.08 66.08 0.6K
10:54 66.13 66.13 66.04 66.05 8.8K
10:55 66.01 66.04 65.96 65.98 59.3K
10:56 66.03 66.05 66.02 66.04 2.9K
10:57 66.01 66.05 66.01 66.05 5.3K
10:58 66.03 66.04 66.00 66.01 7.2K
10:59 66.06 66.17 66.02 66.15 10.0K
11:00 66.18 66.18 66.18 66.18 2.0K
11:01 66.19 66.19 66.15 66.15 3.9K
11:02 66.10 66.14 66.10 66.13 2.1K
11:03 66.14 66.14 66.11 66.12 4.3K
11:04 66.12 66.15 66.10 66.11 4.6K
11:05 66.09 66.11 66.09 66.11 5.8K
11:06 66.10 66.11 66.08 66.11 5.1K
11:07 66.13 66.14 66.12 66.12 3.5K
11:08 66.14 66.17 66.14 66.17 1.9K
11:09 66.18 66.20 66.17 66.19 3.9K
11:10 66.19 66.19 66.16 66.16 2.6K
11:11 66.17 66.17 66.11 66.11 2.0K
11:12 66.19 66.19 66.14 66.14 3.9K
11:13 66.15 66.15 66.09 66.09 1.6K
11:14 66.12 66.12 66.12 66.11 3.0K
11:15 66.12 66.14 66.00 66.00 11.1K
11:16 65.97 66.02 65.97 66.02 2.9K
11:17 66.00 66.00 65.93 65.93 3.9K
11:18 65.93 65.94 65.92 65.93 3.4K
11:19 65.96 65.96 65.94 65.94 1.4K
11:20 65.94 65.97 65.94 65.95 1.9K
11:21 65.95 65.98 65.93 65.96 5.0K
11:22 65.96 65.96 65.94 65.94 1.2K
11:23 65.99 65.99 65.99 65.99 0.5K
11:24 65.97 65.97 65.89 65.89 26.6K
11:25 65.87 65.90 65.85 65.86 15.7K
11:26 65.87 65.88 65.85 65.86 5.2K
11:27 65.86 65.90 65.85 65.90 5.5K
11:28 65.88 65.88 65.81 65.81 5.9K
11:29 65.81 65.90 65.81 65.90 8.8K
11:30 65.81 65.81 65.73 65.72 30.5K
11:31 65.72 65.80 65.71 65.80 21.1K
11:32 65.77 65.83 65.70 65.70 6.4K
11:33 65.71 65.75 65.70 65.72 4.9K
11:34 65.72 65.72 65.63 65.64 15.6K
11:35 65.64 65.66 65.53 65.53 10.2K
11:36 65.52 65.59 65.52 65.58 5.9K
11:37 65.56 65.59 65.55 65.57 8.8K
11:38 65.58 65.59 65.55 65.59 9.4K
11:39 65.59 65.66 65.59 65.61 24.3K
11:40 65.58 65.58 65.46 65.51 73.1K
11:41 65.52 65.58 65.52 65.55 11.8K
11:42 65.55 65.55 65.51 65.55 14.1K
11:43 65.55 65.55 65.49 65.52 6.9K
11:44 65.50 65.51 65.45 65.45 12.4K
11:45 65.45 65.53 65.41 65.52 8.1K
11:46 65.52 65.53 65.51 65.51 14.5K
11:47 65.51 65.54 65.51 65.51 3.2K
11:48 65.58 65.61 65.56 65.60 5.3K
11:49 65.59 65.59 65.53 65.53 6.4K
11:50 65.57 65.57 65.46 65.46 6.3K
11:51 65.47 65.47 65.34 65.34 10.8K
11:52 65.36 65.38 65.32 65.38 8.0K
11:53 65.38 65.38 65.34 65.35 4.8K
11:54 65.32 65.39 65.32 65.39 3.0K
11:55 65.33 65.52 65.33 65.48 7.3K
11:56 65.50 65.60 65.50 65.58 14.9K
11:57 65.59 65.59 65.55 65.55 2.1K
11:58 65.55 65.56 65.52 65.52 2.0K
11:59 65.56 65.59 65.56 65.56 3.1K
12:00 65.57 65.65 65.55 65.55 4.3K
12:01 65.58 65.59 65.58 65.59 1.7K
12:02 65.57 65.65 65.57 65.65 1.8K
12:03 65.65 65.65 65.65 65.65 2.6K
12:04 65.61 65.63 65.60 65.63 2.0K
12:05 65.63 65.63 65.58 65.63 4.2K
12:06 65.63 65.64 65.59 65.64 8.5K
12:07 65.63 65.68 65.59 65.68 13.6K
12:08 65.68 65.70 65.65 65.68 6.3K
12:09 65.68 65.68 65.67 65.68 3.2K
12:10 65.75 65.75 65.73 65.73 7.4K
12:11 65.73 65.76 65.73 65.74 15.0K
12:12 65.72 65.72 65.63 65.64 12.2K
12:13 65.63 65.70 65.60 65.69 6.4K
12:14 65.68 65.72 65.68 65.68 1.9K
12:15 65.68 65.71 65.68 65.71 1.3K
12:16 65.71 65.73 65.70 65.73 2.7K
12:17 65.70 65.70 65.65 65.65 5.5K
12:18 65.64 65.68 65.64 65.68 0.9K
12:19 65.74 65.74 65.74 65.74 1.2K
12:20 65.74 65.74 65.67 65.67 2.6K
12:21 65.69 65.69 65.61 65.61 3.1K
12:22 65.66 65.66 65.56 65.58 15.8K
12:23 65.58 65.62 65.58 65.58 6.9K
12:24 65.58 65.59 65.57 65.58 10.4K
12:25 65.57 65.61 65.56 65.57 3.6K
12:26 65.57 65.57 65.55 65.55 2.6K
12:27 65.55 65.60 65.55 65.60 3.0K
12:28 65.60 65.62 65.59 65.62 3.2K
12:29 65.59 65.63 65.53 65.55 25.9K
12:30 65.58 65.58 65.55 65.55 1.5K
12:31 65.61 65.63 65.60 65.63 1.4K
12:32 65.60 65.60 65.56 65.58 10.3K
12:33 65.56 65.57 65.55 65.55 3.0K
12:34 65.52 65.60 65.52 65.58 17.3K
12:35 65.58 65.59 65.58 65.59 2.4K
12:36 65.65 65.65 65.62 65.64 1.7K
12:37 65.66 65.67 65.66 65.67 10.9K
12:38 65.68 65.68 65.60 65.60 3.1K
12:39 65.67 65.67 65.61 65.64 2.5K
12:40 65.64 65.67 65.64 65.67 1.5K
12:41 65.63 65.65 65.62 65.64 3.3K
12:42 65.64 65.69 65.64 65.69 5.7K
12:43 65.73 65.73 65.66 65.68 5.1K
12:44 65.68 65.68 65.63 65.65 2.6K
12:45 65.65 65.71 65.65 65.67 1.2K
12:46 65.66 65.66 65.66 65.66 3.1K
12:47 65.61 65.66 65.60 65.61 3.1K
12:48 65.56 65.56 65.54 65.54 7.4K
12:49 65.54 65.71 65.52 65.70 26.3K
12:50 65.71 65.77 65.70 65.70 9.6K
12:51 65.74 65.76 65.70 65.76 2.1K
12:52 65.74 65.74 65.73 65.74 1.5K
12:53 65.74 65.78 65.74 65.78 2.4K
12:54 65.78 65.78 65.77 65.77 0.6K
12:55 65.80 65.82 65.77 65.82 5.4K
12:56 65.87 65.88 65.85 65.88 1.9K
12:57 65.92 65.92 65.90 65.90 1.3K
12:58 65.97 65.97 65.95 65.96 2.5K
12:59 66.00 66.00 65.98 66.00 7.1K
13:00 66.00 66.06 66.00 66.06 4.1K
13:01 66.08 66.08 66.07 66.08 2.8K
13:02 66.08 66.08 66.02 66.02 5.9K
13:03 66.01 66.01 65.97 66.00 1.6K
13:04 65.97 65.97 65.97 65.97 2.2K
13:05 66.01 66.09 66.01 66.07 4.3K
13:06 66.07 66.07 66.00 66.00 3.3K
13:07 65.98 66.03 65.98 66.01 3.7K
13:08 66.00 66.05 66.00 66.05 1.2K
13:09 65.97 65.97 65.97 65.97 1.2K
13:10 65.95 65.97 65.95 65.97 1.6K
13:11 65.97 65.97 65.92 65.92 1.3K
13:12 65.94 65.95 65.93 65.93 1.9K
13:13 65.95 65.95 65.94 65.94 1.1K
13:14 65.95 65.98 65.95 65.96 3.7K
13:15 65.97 65.97 65.94 65.94 2.3K
13:16 65.97 65.97 65.97 65.97 3.8K
13:17 65.95 65.99 65.95 65.99 1.9K
13:18 65.99 66.01 65.97 66.01 2.0K
13:19 66.01 66.01 66.01 66.01 1.2K
13:20 65.97 65.97 65.97 65.97 0.7K
13:21 65.99 65.99 65.96 65.99 2.0K
13:22 65.99 65.99 65.95 65.95 6.7K
13:23 65.96 65.98 65.96 65.97 3.0K
13:24 65.98 65.98 65.96 65.97 3.5K
13:25 65.98 65.99 65.98 65.99 1.5K
13:26 65.99 66.00 65.96 66.00 2.8K
13:27 65.92 65.94 65.92 65.94 2.2K
13:28 65.93 66.00 65.93 66.00 10.7K
13:29 66.00 66.00 65.98 65.98 3.3K
13:30 65.98 66.02 65.98 66.02 4.4K
13:31 65.97 65.97 65.97 65.97 0.1K
13:32 65.95 65.99 65.95 65.99 2.7K
13:33 65.96 65.96 65.96 65.96 1.9K
13:34 65.96 66.01 65.96 66.01 4.5K
13:35 66.00 66.01 65.97 65.97 13.2K
13:36 65.97 66.00 65.97 65.99 2.4K
13:37 66.00 66.00 65.95 65.95 1.8K
13:38 65.97 65.97 65.97 65.97 3.1K
13:39 65.98 66.00 65.96 65.98 1.9K
13:40 65.95 66.02 65.95 66.02 10.7K
13:41 66.02 66.03 66.00 66.03 5.5K
13:42 66.02 66.02 66.02 66.02 0.6K
13:43 66.02 66.02 65.96 65.99 11.7K
13:44 65.98 65.98 65.95 65.96 5.0K
13:45 65.95 65.98 65.89 65.98 17.2K
13:46 65.97 65.97 65.96 65.96 2.5K
13:47 66.00 66.03 66.00 66.03 2.5K
13:48 66.01 66.03 66.01 66.03 1.9K
13:49 66.01 66.03 66.00 66.01 3.1K
13:50 66.01 66.02 66.01 66.02 1.6K
13:51 66.04 66.05 66.03 66.03 4.5K
13:52 66.02 66.03 66.00 66.03 6.0K
13:53 66.05 66.06 66.05 66.06 3.3K
13:54 66.05 66.06 66.04 66.04 3.6K
13:55 66.05 66.05 66.05 66.05 0.5K
13:56 66.05 66.05 66.04 66.04 1.8K
13:57 66.05 66.07 66.05 66.07 2.5K
13:59 66.06 66.06 66.06 66.06 1.5K
14:00 66.06 66.06 66.04 66.06 4.8K
14:01 66.06 66.06 66.00 66.03 9.6K
14:02 66.00 66.03 66.00 66.03 2.8K
14:03 66.01 66.05 66.01 66.02 15.0K
14:04 66.02 66.05 66.00 66.00 8.5K
14:05 66.03 66.03 66.01 66.01 5.9K
14:06 66.01 66.01 66.00 66.01 10.0K
14:07 66.00 66.01 66.00 66.01 6.5K
14:08 66.01 66.01 65.95 65.98 33.0K
14:09 65.97 65.97 65.94 65.94 1.0K
14:10 65.88 66.06 65.88 66.06 7.0K
14:11 66.04 66.07 66.04 66.07 3.7K
14:12 66.06 66.09 66.03 66.03 2.4K
14:13 66.03 66.04 66.03 66.03 3.1K
14:14 66.06 66.06 66.01 66.05 1.6K
14:15 66.06 66.06 66.03 66.03 12.3K
14:16 66.05 66.05 66.04 66.04 1.8K
14:17 66.05 66.05 66.04 66.04 1.7K
14:18 66.06 66.06 66.05 66.05 2.0K
14:19 66.06 66.11 66.05 66.08 8.4K
14:20 66.07 66.07 66.07 66.07 3.6K
14:21 66.08 66.08 66.05 66.08 1.1K
14:22 66.08 66.10 66.08 66.08 1.0K
14:23 66.09 66.10 66.09 66.10 5.9K
14:24 66.08 66.09 66.06 66.08 9.8K
14:25 66.08 66.08 66.04 66.07 8.3K
14:26 66.07 66.07 66.07 66.07 3.0K
14:28 66.08 66.08 66.05 66.07 5.0K
14:29 66.07 66.07 66.07 66.07 1.8K
14:30 66.08 66.13 66.07 66.13 6.7K
14:31 66.13 66.14 66.13 66.14 1.8K
14:32 66.12 66.12 66.10 66.10 4.2K
14:33 66.11 66.15 66.11 66.15 4.7K
14:34 66.13 66.14 66.11 66.11 5.4K
14:35 66.11 66.11 66.08 66.08 4.9K
14:36 66.08 66.12 66.08 66.12 4.1K
14:37 66.15 66.16 66.15 66.15 3.2K
14:38 66.15 66.19 66.13 66.17 3.0K
14:39 66.18 66.18 66.18 66.18 1.0K
14:40 66.17 66.17 66.13 66.15 3.2K
14:41 66.15 66.15 66.14 66.15 2.5K
14:42 66.14 66.14 66.14 66.14 2.4K
14:43 66.17 66.17 66.15 66.15 2.1K
14:44 66.14 66.17 66.14 66.15 1.6K
14:45 66.16 66.16 66.15 66.15 3.4K
14:46 66.16 66.19 66.16 66.19 4.5K
14:47 66.15 66.17 66.11 66.11 4.9K
14:48 66.10 66.14 66.10 66.13 3.1K
14:49 66.15 66.16 66.12 66.16 6.6K
14:50 66.16 66.20 66.16 66.19 6.7K
14:51 66.21 66.27 66.21 66.25 4.1K
14:52 66.23 66.23 66.21 66.21 3.7K
14:53 66.21 66.35 66.18 66.27 53.7K
14:54 66.26 66.26 66.26 66.26 0.6K
14:55 66.26 66.28 66.22 66.21 14.5K
14:56 66.20 66.21 66.17 66.21 2.7K
14:57 66.20 66.21 66.18 66.21 6.3K
14:58 66.18 66.18 66.11 66.11 3.5K
14:59 66.10 66.11 66.09 66.11 1.6K
15:00 66.13 66.16 66.13 66.13 5.0K
15:01 66.16 66.16 66.11 66.11 2.5K
15:02 66.11 66.11 66.07 66.10 16.2K
15:03 66.11 66.11 66.05 66.05 6.1K
15:04 66.05 66.09 66.05 66.09 4.6K
15:05 66.09 66.09 66.07 66.07 2.0K
15:06 66.09 66.26 66.09 66.26 13.0K
15:07 66.28 66.28 66.13 66.13 3.9K
15:08 66.16 66.18 66.14 66.18 4.1K
15:09 66.20 66.20 66.19 66.19 2.5K
15:10 66.18 66.26 66.18 66.26 5.5K
15:11 66.27 66.27 66.23 66.23 2.0K
15:12 66.25 66.29 66.25 66.28 3.1K
15:13 66.26 66.27 66.25 66.27 14.6K
15:14 66.30 66.32 66.29 66.31 8.2K
15:15 66.31 66.31 66.28 66.28 3.5K
15:16 66.30 66.30 66.26 66.28 14.2K
15:17 66.30 66.30 66.29 66.30 2.5K
15:18 66.30 66.33 66.29 66.33 7.0K
15:19 66.33 66.33 66.27 66.29 7.2K
15:20 66.31 66.31 66.26 66.31 19.9K
15:21 66.30 66.30 66.26 66.26 7.7K
15:22 66.26 66.27 66.25 66.27 4.7K
15:23 66.25 66.25 66.20 66.23 6.7K
15:24 66.25 66.32 66.25 66.32 6.8K
15:25 66.30 66.30 66.27 66.30 16.1K
15:26 66.30 66.30 66.26 66.28 12.5K
15:27 66.27 66.28 66.27 66.28 5.3K
15:28 66.29 66.32 66.29 66.32 4.5K
15:29 66.23 66.27 66.23 66.26 11.4K
15:30 66.23 66.23 66.23 66.23 0.9K
15:31 66.25 66.25 66.23 66.22 7.5K
15:32 66.22 66.22 66.20 66.22 6.4K
15:33 66.22 66.22 66.22 66.22 3.5K
15:34 66.22 66.22 66.02 66.05 18.2K
15:35 66.04 66.07 66.04 66.05 4.6K
15:36 66.04 66.06 66.02 66.06 13.8K
15:37 66.06 66.07 66.04 66.04 5.6K
15:38 66.04 66.04 66.04 66.04 2.2K
15:39 66.05 66.05 66.03 66.04 7.8K
15:40 66.04 66.05 66.01 66.05 8.9K
15:41 66.04 66.05 66.02 66.04 14.5K
15:42 66.04 66.06 66.02 66.04 4.4K
15:43 66.04 66.04 65.97 65.97 21.3K
15:44 65.99 65.99 65.94 65.94 7.1K
15:45 65.94 65.94 65.87 65.87 14.0K
15:46 65.87 65.88 65.78 65.78 29.9K
15:47 65.76 65.79 65.72 65.79 29.2K
15:48 65.79 65.80 65.77 65.78 9.1K
15:49 65.75 65.80 65.74 65.80 13.3K
15:50 65.73 65.74 65.66 65.66 38.8K
15:51 65.68 65.68 65.60 65.63 18.7K
15:52 65.63 65.63 65.54 65.57 29.0K
15:53 65.58 65.61 65.51 65.60 29.2K
15:54 65.60 65.73 65.60 65.73 43.1K
15:55 65.72 65.79 65.72 65.79 29.4K
15:56 65.78 65.79 65.69 65.71 31.8K
15:57 65.73 65.75 65.73 65.72 46.1K
15:58 65.67 65.67 65.61 65.62 60.4K
15:59 65.63 65.64 65.52 65.57 467.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available