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 65.42 65.73 65.38 65.40 83.2K
09:31 65.49 65.70 65.24 65.63 43.5K
09:32 65.85 65.85 65.50 65.80 10.4K
09:33 65.77 65.96 65.71 65.96 7.3K
09:34 65.85 65.96 65.85 65.96 7.4K
09:35 65.98 66.07 65.90 65.98 14.0K
09:36 65.98 66.10 65.97 65.99 24.9K
09:37 66.01 66.02 65.97 65.97 6.1K
09:38 66.02 66.05 65.97 66.05 14.8K
09:39 66.06 66.08 65.98 65.98 9.8K
09:40 66.04 66.25 66.04 66.25 20.5K
09:41 66.28 66.33 66.28 66.33 19.6K
09:42 66.39 66.57 66.39 66.55 55.8K
09:43 66.57 66.82 66.52 66.72 26.4K
09:44 66.75 66.87 66.71 66.85 20.8K
09:45 66.82 66.98 66.72 66.90 30.0K
09:46 67.01 67.19 67.01 67.06 74.0K
09:47 67.07 67.21 67.07 67.14 32.7K
09:48 67.16 67.16 66.98 67.12 51.9K
09:49 67.15 67.31 67.13 67.21 51.9K
09:50 67.22 67.22 67.03 67.03 14.1K
09:51 67.02 67.13 66.94 67.13 15.9K
09:52 67.14 67.14 67.03 67.03 6.7K
09:53 67.07 67.18 67.07 67.13 15.5K
09:54 67.13 67.16 67.05 67.06 7.5K
09:55 66.93 66.93 66.87 66.87 8.4K
09:56 66.88 66.92 66.88 66.90 13.8K
09:57 66.92 66.96 66.92 66.95 9.5K
09:58 66.94 67.01 66.92 66.97 39.9K
09:59 67.01 67.31 67.01 67.29 71.1K
10:00 67.31 67.39 67.26 67.30 70.2K
10:01 67.29 67.30 67.25 67.30 14.1K
10:02 67.35 67.45 67.33 67.45 16.4K
10:03 67.41 67.42 67.23 67.27 9.8K
10:04 67.27 67.28 67.02 67.02 10.4K
10:05 66.92 66.94 66.82 66.82 12.6K
10:06 66.83 66.83 66.59 66.59 33.3K
10:07 66.64 66.73 66.51 66.72 12.2K
10:08 66.70 66.70 66.57 66.58 8.7K
10:09 66.63 66.71 66.55 66.55 5.9K
10:10 66.59 66.59 66.58 66.58 4.8K
10:11 66.59 66.65 66.50 66.58 8.7K
10:12 66.57 66.57 66.52 66.53 6.6K
10:13 66.50 66.57 66.46 66.57 8.6K
10:14 66.57 66.60 66.53 66.53 5.9K
10:15 66.52 66.52 66.52 66.52 0.9K
10:16 66.50 66.53 66.45 66.50 13.0K
10:17 66.50 66.51 66.42 66.49 15.2K
10:18 66.42 66.48 66.42 66.47 10.8K
10:19 66.48 66.48 66.37 66.37 13.6K
10:20 66.37 66.39 66.26 66.29 4.6K
10:21 66.31 66.33 66.31 66.33 4.8K
10:22 66.25 66.25 66.19 66.21 10.2K
10:23 66.20 66.26 66.19 66.26 3.3K
10:24 66.23 66.25 66.23 66.25 2.5K
10:25 66.29 66.29 66.23 66.27 6.3K
10:26 66.24 66.25 66.22 66.23 2.3K
10:27 66.23 66.25 66.18 66.18 4.7K
10:28 66.15 66.20 66.15 66.20 6.8K
10:29 66.17 66.17 66.12 66.15 25.5K
10:30 66.10 66.10 65.97 66.10 34.7K
10:31 66.08 66.15 66.08 66.13 6.2K
10:32 66.11 66.15 66.11 66.14 8.3K
10:33 66.13 66.16 66.11 66.11 4.3K
10:34 66.08 66.14 66.08 66.12 15.3K
10:35 66.12 66.23 66.09 66.23 9.0K
10:36 66.20 66.23 66.16 66.22 4.3K
10:37 66.23 66.25 66.21 66.21 5.1K
10:38 66.15 66.20 66.15 66.20 2.3K
10:39 66.18 66.29 66.15 66.24 9.0K
10:40 66.30 66.30 66.24 66.28 5.0K
10:41 66.28 66.32 66.28 66.28 4.6K
10:42 66.25 66.33 66.25 66.33 3.4K
10:43 66.33 66.38 66.33 66.35 1.7K
10:44 66.36 66.36 66.32 66.35 6.1K
10:45 66.28 66.29 66.25 66.28 7.2K
10:46 66.22 66.22 66.17 66.22 5.9K
10:47 66.22 66.23 66.22 66.22 1.0K
10:48 66.16 66.20 66.08 66.20 6.7K
10:49 66.24 66.24 66.24 66.24 0.9K
10:50 66.25 66.31 66.25 66.30 4.1K
10:51 66.30 66.30 66.25 66.25 2.6K
10:52 66.27 66.29 66.24 66.24 3.6K
10:53 66.24 66.24 66.21 66.22 3.6K
10:54 66.16 66.17 66.12 66.14 3.7K
10:55 66.10 66.22 66.10 66.22 2.8K
10:56 66.16 66.16 66.11 66.16 2.2K
10:57 66.16 66.16 66.11 66.16 4.8K
10:58 66.07 66.11 66.07 66.10 2.9K
10:59 66.07 66.10 66.07 66.10 2.5K
11:00 66.06 66.09 66.06 66.07 11.3K
11:01 66.06 66.13 66.06 66.10 7.5K
11:02 66.09 66.11 66.05 66.09 2.3K
11:03 66.09 66.10 66.03 66.10 6.6K
11:04 66.08 66.12 66.08 66.10 2.7K
11:05 66.14 66.20 66.14 66.20 4.9K
11:06 66.24 66.34 66.24 66.32 3.9K
11:07 66.33 66.35 66.33 66.35 6.8K
11:08 66.28 66.29 66.28 66.29 2.0K
11:09 66.28 66.34 66.28 66.32 3.4K
11:10 66.28 66.28 66.24 66.24 1.8K
11:11 66.24 66.24 66.17 66.18 4.6K
11:12 66.19 66.19 66.14 66.14 6.4K
11:13 66.13 66.13 66.06 66.10 3.2K
11:14 66.04 66.07 66.04 66.07 4.1K
11:15 66.11 66.11 66.09 66.08 1.0K
11:16 66.07 66.08 66.03 66.04 2.3K
11:17 66.04 66.10 66.04 66.07 2.1K
11:18 66.10 66.10 65.96 65.99 4.7K
11:19 66.04 66.04 66.03 66.03 6.7K
11:20 66.00 66.02 65.99 66.02 4.1K
11:21 66.02 66.02 65.98 65.99 2.0K
11:22 66.02 66.03 65.98 66.00 5.3K
11:23 66.00 66.00 66.00 66.00 1.4K
11:24 65.99 66.08 65.99 66.08 9.1K
11:25 66.07 66.07 66.02 66.02 1.7K
11:26 66.04 66.05 66.00 66.03 5.6K
11:27 66.05 66.05 66.02 66.04 1.7K
11:28 66.04 66.05 66.04 66.05 1.8K
11:29 66.04 66.10 66.04 66.10 3.2K
11:30 66.15 66.18 66.14 66.18 5.9K
11:31 66.15 66.15 66.09 66.09 2.7K
11:32 66.10 66.10 66.06 66.07 2.5K
11:33 66.05 66.11 66.05 66.11 3.0K
11:34 66.11 66.11 66.07 66.10 2.4K
11:35 66.12 66.14 66.12 66.14 2.8K
11:36 66.14 66.18 66.14 66.18 1.6K
11:37 66.14 66.15 66.14 66.14 1.6K
11:38 66.14 66.16 66.14 66.16 1.8K
11:39 66.13 66.15 66.13 66.15 1.0K
11:40 66.13 66.13 66.03 66.03 7.5K
11:41 66.07 66.14 66.07 66.14 3.4K
11:42 66.15 66.17 66.15 66.17 9.1K
11:43 66.18 66.20 66.18 66.20 2.8K
11:44 66.18 66.18 66.18 66.18 1.4K
11:45 66.19 66.24 66.19 66.22 2.8K
11:46 66.24 66.24 66.12 66.11 3.0K
11:47 66.12 66.12 66.09 66.10 2.7K
11:48 66.07 66.07 66.04 66.04 2.4K
11:49 66.04 66.04 66.00 66.00 4.4K
11:50 65.93 65.98 65.91 65.98 5.8K
11:51 65.99 65.99 65.98 65.97 4.1K
11:52 65.97 66.00 65.97 65.99 5.9K
11:53 65.98 65.98 65.92 65.94 11.3K
11:54 65.93 65.94 65.84 65.84 16.4K
11:55 65.85 65.87 65.85 65.87 17.3K
11:56 65.82 65.87 65.82 65.85 5.8K
11:57 65.86 65.94 65.86 65.94 4.4K
11:58 65.94 65.94 65.92 65.92 2.1K
11:59 65.89 65.95 65.89 65.95 2.7K
12:00 65.93 65.93 65.93 65.93 0.7K
12:01 65.94 65.94 65.91 65.91 1.8K
12:02 65.91 65.91 65.90 65.90 2.8K
12:03 65.90 65.90 65.85 65.86 7.4K
12:04 65.82 65.82 65.80 65.82 8.2K
12:05 65.83 65.83 65.77 65.77 11.2K
12:06 65.76 65.84 65.76 65.84 6.8K
12:07 65.86 65.91 65.86 65.91 3.3K
12:08 65.90 65.90 65.88 65.89 2.2K
12:09 65.89 65.89 65.89 65.89 0.9K
12:10 65.87 65.88 65.87 65.88 2.3K
12:11 65.88 65.88 65.88 65.88 1.2K
12:12 65.88 65.88 65.88 65.88 1.3K
12:13 65.93 65.96 65.92 65.95 4.0K
12:14 65.96 65.96 65.92 65.93 1.8K
12:15 65.93 65.96 65.93 65.96 1.7K
12:16 65.94 65.94 65.94 65.94 0.7K
12:17 65.95 65.95 65.94 65.94 1.9K
12:18 65.93 65.93 65.93 65.93 2.1K
12:19 66.00 66.00 65.98 65.97 1.2K
12:20 65.98 66.01 65.98 66.01 4.0K
12:21 66.05 66.05 65.97 65.97 9.7K
12:22 65.98 66.01 65.94 65.97 3.7K
12:23 66.01 66.05 66.01 66.05 4.3K
12:24 66.05 66.05 66.03 66.03 2.8K
12:25 65.97 65.97 65.97 65.97 2.4K
12:26 65.96 65.98 65.94 65.97 1.6K
12:27 65.97 65.98 65.97 65.98 2.7K
12:28 65.97 66.00 65.97 65.98 4.0K
12:29 65.97 66.00 65.97 65.99 2.9K
12:30 65.98 66.00 65.96 65.96 3.3K
12:31 65.98 65.98 65.98 65.98 3.3K
12:32 66.04 66.04 66.02 66.02 4.2K
12:33 66.09 66.11 66.09 66.10 9.1K
12:34 66.10 66.15 66.10 66.15 2.6K
12:35 66.14 66.17 66.14 66.17 3.0K
12:36 66.12 66.19 66.12 66.19 2.9K
12:37 66.19 66.22 66.19 66.21 1.7K
12:38 66.19 66.21 66.18 66.18 2.7K
12:39 66.17 66.19 66.17 66.18 1.9K
12:40 66.19 66.21 66.17 66.18 3.1K
12:41 66.18 66.21 66.18 66.21 1.9K
12:42 66.21 66.24 66.21 66.22 2.0K
12:43 66.22 66.22 66.15 66.15 4.8K
12:44 66.20 66.20 66.16 66.16 3.1K
12:45 66.16 66.16 66.14 66.14 1.5K
12:46 66.16 66.17 66.15 66.17 2.3K
12:47 66.18 66.20 66.18 66.20 3.7K
12:48 66.19 66.22 66.19 66.20 1.7K
12:49 66.18 66.18 66.17 66.17 2.7K
12:50 66.17 66.17 66.16 66.16 1.4K
12:51 66.11 66.15 66.11 66.15 3.3K
12:52 66.11 66.11 66.07 66.07 2.2K
12:53 66.12 66.12 66.12 66.12 2.9K
12:54 66.12 66.17 66.12 66.17 3.3K
12:55 66.18 66.18 66.18 66.18 1.3K
12:56 66.23 66.25 66.23 66.25 2.8K
12:57 66.27 66.32 66.26 66.32 3.2K
12:58 66.33 66.33 66.32 66.32 1.2K
12:59 66.31 66.33 66.30 66.32 4.9K
13:00 66.34 66.34 66.34 66.34 2.3K
13:01 66.33 66.41 66.33 66.41 2.8K
13:02 66.43 66.44 66.41 66.41 3.1K
13:03 66.45 66.45 66.45 66.45 1.1K
13:04 66.39 66.39 66.39 66.39 3.4K
13:05 66.39 66.39 66.39 66.39 1.3K
13:06 66.33 66.34 66.31 66.31 11.6K
13:07 66.32 66.33 66.32 66.33 2.3K
13:08 66.32 66.34 66.32 66.34 1.7K
13:09 66.31 66.37 66.31 66.37 3.1K
13:10 66.36 66.38 66.36 66.38 2.5K
13:11 66.40 66.45 66.40 66.45 2.0K
13:12 66.45 66.52 66.42 66.52 8.8K
13:13 66.51 66.52 66.51 66.52 1.7K
13:14 66.53 66.53 66.52 66.52 1.4K
13:15 66.51 66.53 66.51 66.52 2.6K
13:16 66.52 66.52 66.51 66.52 3.4K
13:17 66.50 66.55 66.50 66.51 5.0K
13:18 66.54 66.57 66.54 66.57 1.3K
13:19 66.59 66.59 66.57 66.58 2.3K
13:20 66.58 66.58 66.58 66.57 3.3K
13:21 66.58 66.60 66.55 66.57 1.8K
13:22 66.58 66.58 66.56 66.56 2.0K
13:23 66.51 66.51 66.45 66.45 4.6K
13:24 66.45 66.49 66.44 66.49 6.9K
13:25 66.50 66.50 66.47 66.47 2.6K
13:26 66.48 66.48 66.43 66.43 3.1K
13:28 66.40 66.40 66.36 66.36 6.6K
13:29 66.38 66.38 66.38 66.38 1.0K
13:30 66.43 66.43 66.40 66.40 0.9K
13:31 66.38 66.38 66.34 66.35 3.2K
13:33 66.33 66.33 66.33 66.33 0.9K
13:34 66.34 66.34 66.23 66.23 5.7K
13:35 66.23 66.23 66.23 66.23 1.0K
13:36 66.22 66.22 66.22 66.22 2.6K
13:38 66.20 66.20 66.20 66.20 0.3K
13:39 66.17 66.17 66.07 66.07 5.2K
13:40 66.05 66.05 66.04 66.04 1.9K
13:41 66.04 66.06 66.02 66.03 3.4K
13:42 66.05 66.07 66.05 66.07 2.9K
13:43 66.07 66.10 66.04 66.05 3.4K
13:44 66.03 66.04 66.03 66.04 2.6K
13:45 66.03 66.03 65.97 65.97 4.2K
13:46 65.95 65.95 65.91 65.91 3.8K
13:47 65.92 66.01 65.92 66.00 6.9K
13:48 66.01 66.07 66.01 66.07 5.2K
13:49 66.09 66.09 66.06 66.06 2.7K
13:50 66.06 66.06 66.01 66.01 5.8K
13:51 66.05 66.10 66.05 66.10 3.4K
13:52 66.10 66.10 66.09 66.09 3.4K
13:53 66.09 66.09 66.09 66.09 1.5K
13:54 66.13 66.13 66.13 66.13 2.6K
13:55 66.14 66.15 66.13 66.15 1.7K
13:56 66.10 66.10 66.07 66.07 1.9K
13:57 66.09 66.10 66.09 66.10 2.5K
13:58 66.10 66.10 66.10 66.10 1.2K
13:59 66.10 66.13 66.08 66.08 3.7K
14:00 66.05 66.06 66.00 66.02 4.9K
14:01 66.02 66.05 66.02 66.05 2.5K
14:02 66.02 66.05 66.02 66.05 3.9K
14:03 66.05 66.05 66.01 66.02 3.0K
14:04 66.04 66.04 65.99 65.99 1.5K
14:05 65.96 65.98 65.95 65.94 2.4K
14:06 65.90 65.96 65.90 65.93 6.5K
14:07 65.93 65.97 65.93 65.97 2.7K
14:08 65.97 65.97 65.94 65.94 3.3K
14:09 65.94 65.95 65.94 65.95 1.8K
14:10 65.94 65.95 65.93 65.93 3.0K
14:11 65.94 65.94 65.94 65.94 1.9K
14:12 65.92 65.93 65.90 65.93 7.6K
14:13 65.94 65.96 65.94 65.94 3.8K
14:14 65.97 65.98 65.95 65.98 1.4K
14:15 65.97 65.99 65.96 65.96 8.0K
14:16 65.97 65.97 65.95 65.97 3.0K
14:17 65.98 66.01 65.98 66.00 2.0K
14:18 65.99 66.01 65.99 66.00 4.8K
14:19 66.01 66.03 65.97 65.97 2.8K
14:20 66.00 66.02 65.97 66.02 2.3K
14:21 66.02 66.02 66.02 66.02 0.6K
14:22 65.99 66.00 65.97 65.97 6.8K
14:23 66.00 66.00 65.98 65.97 4.6K
14:24 65.97 65.97 65.94 65.94 3.7K
14:25 65.96 66.02 65.96 66.02 5.7K
14:26 66.04 66.04 66.02 66.02 1.1K
14:27 66.04 66.05 66.03 66.05 2.4K
14:28 66.05 66.06 65.99 65.99 5.9K
14:29 65.98 66.03 65.98 66.01 3.2K
14:30 66.02 66.03 65.96 65.97 4.4K
14:31 65.89 65.89 65.89 65.89 1.4K
14:32 65.89 65.91 65.89 65.89 19.2K
14:34 65.89 65.93 65.89 65.91 3.8K
14:35 65.90 65.92 65.90 65.92 1.4K
14:36 65.89 65.89 65.80 65.80 7.9K
14:37 65.89 65.91 65.89 65.91 6.9K
14:38 65.88 65.88 65.88 65.88 0.9K
14:39 65.88 65.88 65.86 65.86 4.5K
14:41 65.90 65.95 65.90 65.92 3.6K
14:42 65.92 65.97 65.92 65.96 3.2K
14:43 65.96 66.00 65.96 66.00 2.3K
14:44 66.01 66.01 66.01 66.01 3.1K
14:45 65.95 65.96 65.95 65.95 1.0K
14:46 65.99 66.02 65.99 66.00 2.0K
14:47 65.99 66.04 65.99 66.03 1.0K
14:48 66.00 66.00 65.97 65.97 1.1K
14:49 65.95 65.99 65.95 65.96 6.7K
14:50 65.96 65.96 65.96 65.96 1.4K
14:51 65.93 65.93 65.89 65.89 2.8K
14:52 65.91 65.98 65.91 65.98 2.5K
14:53 65.95 65.97 65.95 65.96 3.3K
14:54 65.96 65.97 65.96 65.96 1.9K
14:55 65.95 65.99 65.95 65.98 5.5K
14:56 65.96 65.96 65.93 65.93 2.4K
14:57 65.92 65.94 65.92 65.94 2.0K
14:58 65.93 65.93 65.93 65.93 1.6K
14:59 65.93 65.93 65.92 65.93 1.0K
15:00 65.93 65.94 65.89 65.89 4.4K
15:01 65.86 65.88 65.84 65.83 2.5K
15:02 65.83 65.83 65.83 65.83 2.1K
15:03 65.83 65.83 65.79 65.79 4.2K
15:04 65.80 65.81 65.79 65.79 6.9K
15:05 65.82 65.82 65.82 65.82 2.7K
15:06 65.79 65.84 65.79 65.84 4.0K
15:07 65.84 65.84 65.81 65.81 3.4K
15:08 65.80 65.81 65.80 65.81 1.0K
15:09 65.81 65.83 65.81 65.83 2.1K
15:10 65.78 65.78 65.76 65.77 3.0K
15:11 65.76 65.76 65.74 65.75 6.1K
15:12 65.75 65.75 65.71 65.72 6.2K
15:13 65.73 65.74 65.73 65.74 4.6K
15:14 65.72 65.72 65.69 65.69 7.3K
15:15 65.69 65.69 65.69 65.69 2.0K
15:16 65.69 65.70 65.67 65.67 6.2K
15:17 65.67 65.70 65.67 65.69 4.4K
15:18 65.71 65.76 65.71 65.75 6.4K
15:19 65.75 65.77 65.75 65.76 1.6K
15:20 65.75 65.76 65.75 65.75 3.2K
15:21 65.76 65.78 65.76 65.78 6.1K
15:22 65.74 65.75 65.73 65.75 5.2K
15:23 65.75 65.75 65.72 65.74 1.7K
15:24 65.72 65.73 65.69 65.69 6.1K
15:25 65.69 65.70 65.69 65.69 5.2K
15:26 65.69 65.70 65.68 65.70 7.7K
15:27 65.68 65.68 65.67 65.67 3.0K
15:28 65.69 65.69 65.64 65.66 5.3K
15:29 65.67 65.67 65.63 65.64 7.7K
15:30 65.67 65.69 65.63 65.64 6.3K
15:31 65.63 65.64 65.62 65.63 5.3K
15:32 65.64 65.66 65.64 65.66 5.2K
15:33 65.65 65.67 65.65 65.66 2.9K
15:34 65.66 65.67 65.63 65.67 10.9K
15:35 65.69 65.75 65.69 65.72 10.2K
15:36 65.72 65.72 65.70 65.71 5.7K
15:37 65.71 65.77 65.71 65.77 5.6K
15:38 65.78 65.78 65.75 65.75 2.6K
15:39 65.77 65.77 65.74 65.75 11.6K
15:40 65.77 65.77 65.74 65.76 8.6K
15:41 65.76 65.76 65.76 65.76 1.3K
15:42 65.74 65.81 65.73 65.81 8.2K
15:43 65.84 65.84 65.74 65.75 11.5K
15:44 65.74 65.76 65.74 65.74 7.1K
15:45 65.76 65.76 65.72 65.76 4.2K
15:46 65.74 65.78 65.74 65.76 10.5K
15:47 65.77 65.80 65.77 65.80 9.4K
15:48 65.80 65.81 65.79 65.81 6.9K
15:49 65.81 65.82 65.78 65.79 8.6K
15:50 65.83 65.92 65.83 65.91 25.8K
15:51 65.91 65.93 65.89 65.89 12.0K
15:52 65.89 65.91 65.86 65.86 9.7K
15:53 65.86 65.88 65.85 65.88 13.8K
15:54 65.89 65.89 65.86 65.88 6.3K
15:55 65.90 65.95 65.90 65.92 22.0K
15:56 65.91 65.91 65.89 65.90 20.7K
15:57 65.89 65.92 65.87 65.86 24.3K
15:58 65.87 65.90 65.85 65.89 39.6K
15:59 65.88 65.94 65.88 65.91 415.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available