CAVA Group

CAVA
🏛️ usa →
63.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.04 66.19 65.92 65.92 46.0K
09:31 66.03 66.03 66.02 66.02 0.3K
09:32 65.87 65.87 65.76 65.76 4.5K
09:33 65.89 65.89 65.76 65.83 5.7K
09:34 65.77 65.96 65.72 65.91 10.4K
09:35 66.00 66.00 65.96 65.96 7.2K
09:36 66.12 66.15 66.10 66.14 9.9K
09:37 66.21 66.22 66.14 66.15 8.9K
09:38 66.14 66.17 66.09 66.09 2.0K
09:39 66.10 66.16 66.10 66.10 4.8K
09:40 66.30 66.30 66.17 66.24 7.1K
09:42 66.18 66.19 66.18 66.18 3.3K
09:43 66.22 66.22 66.19 66.22 0.7K
09:44 66.22 66.25 66.22 66.25 1.1K
09:45 66.22 66.29 66.10 66.21 7.6K
09:46 66.21 66.31 66.21 66.28 11.5K
09:47 66.28 66.28 66.24 66.24 5.5K
09:48 66.21 66.22 66.10 66.13 4.7K
09:49 66.14 66.20 66.14 66.19 6.3K
09:50 66.20 66.22 66.11 66.22 1.8K
09:51 66.16 66.16 66.04 66.04 14.2K
09:52 66.06 66.10 66.04 66.06 3.7K
09:53 66.14 66.14 66.07 66.06 4.2K
09:54 66.07 66.11 65.97 65.97 4.1K
09:55 65.96 65.99 65.96 65.96 1.4K
09:56 65.97 65.97 65.90 65.91 1.7K
09:57 65.94 66.02 65.94 66.02 4.6K
09:58 66.01 66.01 66.00 66.00 1.3K
09:59 66.00 66.08 66.00 66.08 8.1K
10:00 66.08 66.30 66.08 66.30 13.0K
10:01 66.30 66.38 66.30 66.32 4.9K
10:02 66.28 66.28 66.21 66.21 4.6K
10:03 66.24 66.30 66.22 66.23 1.8K
10:04 66.20 66.20 66.16 66.16 6.2K
10:05 66.21 66.26 66.17 66.19 5.2K
10:06 66.20 66.22 66.06 66.06 3.4K
10:07 66.06 66.06 65.99 65.99 5.1K
10:08 65.99 66.02 65.97 65.97 5.0K
10:09 66.00 66.00 65.89 65.89 11.0K
10:10 65.92 65.92 65.72 65.72 49.7K
10:11 65.76 65.79 65.72 65.79 19.4K
10:12 65.79 65.80 65.71 65.73 10.2K
10:13 65.77 65.77 65.71 65.72 3.1K
10:14 65.71 65.73 65.67 65.67 6.7K
10:15 65.66 65.73 65.63 65.63 6.1K
10:16 65.64 65.72 65.64 65.66 4.7K
10:17 65.59 65.68 65.59 65.66 5.3K
10:18 65.68 65.74 65.64 65.74 7.7K
10:19 65.77 65.85 65.77 65.80 2.3K
10:20 65.74 65.77 65.74 65.77 3.1K
10:21 65.75 65.80 65.73 65.73 6.8K
10:22 65.70 65.70 65.66 65.66 3.8K
10:23 65.70 65.75 65.68 65.75 4.1K
10:24 65.75 65.80 65.75 65.78 3.1K
10:25 65.79 65.85 65.79 65.84 5.4K
10:26 65.82 65.84 65.79 65.83 11.9K
10:27 65.82 65.89 65.82 65.89 5.0K
10:28 65.94 65.94 65.91 65.91 1.1K
10:29 65.93 65.95 65.91 65.91 15.4K
10:30 65.97 65.97 65.96 65.96 5.6K
10:31 65.94 66.03 65.94 65.96 11.5K
10:32 65.96 66.01 65.92 65.93 6.6K
10:33 65.90 65.95 65.90 65.94 3.4K
10:34 65.94 65.97 65.94 65.96 3.1K
10:35 65.98 65.99 65.97 65.99 7.0K
10:36 65.93 65.95 65.92 65.93 3.2K
10:37 65.93 65.94 65.93 65.94 3.6K
10:38 65.91 65.99 65.91 65.99 13.4K
10:39 65.96 65.99 65.94 65.94 5.0K
10:40 65.94 65.94 65.84 65.84 4.3K
10:41 65.85 65.91 65.85 65.90 4.3K
10:42 65.90 65.90 65.84 65.84 3.2K
10:43 65.85 65.86 65.80 65.80 13.9K
10:44 65.79 65.80 65.78 65.78 5.9K
10:45 65.75 65.75 65.72 65.75 2.2K
10:46 65.75 65.81 65.74 65.74 5.2K
10:47 65.77 65.77 65.77 65.77 0.8K
10:48 65.74 65.81 65.74 65.76 3.0K
10:49 65.77 65.80 65.77 65.80 6.2K
10:50 65.83 65.86 65.81 65.86 1.6K
10:51 65.85 65.85 65.76 65.78 4.6K
10:52 65.78 65.78 65.75 65.75 1.2K
10:53 65.78 65.80 65.78 65.80 1.6K
10:54 65.79 65.80 65.79 65.80 1.4K
10:55 65.75 65.77 65.72 65.72 7.7K
10:56 65.69 65.75 65.67 65.69 8.2K
10:58 65.70 65.70 65.68 65.69 4.0K
10:59 65.69 65.69 65.64 65.64 3.6K
11:00 65.66 65.66 65.61 65.61 3.1K
11:01 65.61 65.61 65.59 65.61 3.2K
11:02 65.64 65.64 65.58 65.58 2.5K
11:03 65.60 65.60 65.55 65.55 3.9K
11:04 65.52 65.52 65.45 65.45 42.0K
11:05 65.31 65.31 65.27 65.29 46.2K
11:06 65.30 65.39 65.30 65.30 9.3K
11:07 65.32 65.34 65.26 65.31 10.3K
11:08 65.28 65.31 65.27 65.28 2.6K
11:09 65.28 65.29 65.26 65.29 6.2K
11:10 65.29 65.29 65.21 65.23 46.3K
11:11 65.22 65.26 65.22 65.24 13.8K
11:12 65.24 65.25 65.24 65.25 4.5K
11:13 65.29 65.29 65.21 65.24 14.5K
11:14 65.22 65.29 65.22 65.29 6.1K
11:15 65.31 65.35 65.30 65.35 6.2K
11:16 65.33 65.35 65.33 65.35 2.1K
11:17 65.36 65.36 65.35 65.36 1.7K
11:18 65.34 65.36 65.31 65.35 6.3K
11:19 65.35 65.35 65.32 65.32 4.2K
11:20 65.31 65.36 65.31 65.33 1.9K
11:21 65.35 65.35 65.33 65.33 3.7K
11:22 65.32 65.36 65.31 65.36 13.2K
11:23 65.33 65.35 65.33 65.34 4.0K
11:24 65.36 65.41 65.36 65.40 7.3K
11:25 65.38 65.48 65.38 65.48 3.8K
11:26 65.48 65.50 65.41 65.46 10.5K
11:27 65.47 65.48 65.46 65.46 2.0K
11:28 65.48 65.48 65.48 65.48 2.1K
11:29 65.48 65.48 65.47 65.48 3.3K
11:30 65.50 65.51 65.48 65.50 6.0K
11:31 65.49 65.53 65.48 65.52 7.1K
11:32 65.53 65.53 65.51 65.51 2.1K
11:33 65.50 65.52 65.50 65.50 3.4K
11:34 65.48 65.53 65.48 65.52 3.4K
11:35 65.51 65.51 65.49 65.50 2.4K
11:36 65.51 65.52 65.48 65.52 3.3K
11:37 65.50 65.51 65.50 65.51 2.0K
11:38 65.53 65.54 65.53 65.53 1.1K
11:39 65.52 65.52 65.52 65.52 2.1K
11:40 65.52 65.52 65.49 65.51 5.7K
11:41 65.51 65.55 65.51 65.55 3.4K
11:42 65.55 65.65 65.55 65.60 10.3K
11:43 65.61 65.62 65.59 65.59 4.1K
11:44 65.58 65.61 65.58 65.61 3.1K
11:45 65.58 65.58 65.55 65.55 6.9K
11:46 65.54 65.58 65.53 65.57 7.0K
11:47 65.60 65.60 65.58 65.58 1.2K
11:48 65.60 65.65 65.60 65.65 17.9K
11:49 65.64 65.71 65.64 65.68 6.2K
11:50 65.70 65.70 65.66 65.67 4.1K
11:51 65.67 65.73 65.66 65.73 16.6K
11:52 65.71 65.71 65.68 65.71 6.0K
11:53 65.70 65.70 65.68 65.69 11.0K
11:54 65.66 65.66 65.66 65.66 3.3K
11:55 65.64 65.69 65.64 65.69 3.8K
11:56 65.65 65.65 65.62 65.62 1.3K
11:57 65.66 65.67 65.53 65.56 16.7K
11:58 65.57 65.57 65.57 65.57 0.3K
11:59 65.55 65.58 65.55 65.58 1.9K
12:00 65.56 65.63 65.56 65.63 2.0K
12:01 65.63 65.68 65.63 65.66 2.4K
12:02 65.66 65.70 65.66 65.70 3.5K
12:03 65.69 65.75 65.68 65.70 14.7K
12:04 65.69 65.69 65.69 65.69 1.4K
12:05 65.70 65.73 65.68 65.68 3.6K
12:06 65.67 65.67 65.64 65.64 3.9K
12:07 65.60 65.60 65.57 65.57 4.6K
12:08 65.57 65.57 65.55 65.55 3.6K
12:09 65.57 65.70 65.56 65.70 14.8K
12:10 65.70 65.73 65.68 65.73 0.8K
12:11 65.75 65.75 65.72 65.72 1.1K
12:12 65.75 65.75 65.75 65.75 1.7K
12:13 65.77 65.77 65.71 65.71 2.2K
12:14 65.70 65.72 65.64 65.64 2.7K
12:15 65.63 65.68 65.63 65.68 2.7K
12:16 65.64 65.67 65.63 65.63 1.5K
12:17 65.67 65.69 65.63 65.65 5.4K
12:18 65.65 65.65 65.65 65.65 0.5K
12:19 65.63 65.63 65.63 65.63 0.8K
12:20 65.65 65.65 65.65 65.65 1.4K
12:21 65.64 65.64 65.61 65.62 6.3K
12:22 65.62 65.62 65.62 65.62 0.3K
12:23 65.61 65.61 65.59 65.59 1.3K
12:24 65.59 65.59 65.57 65.57 0.9K
12:25 65.56 65.56 65.54 65.54 2.5K
12:26 65.57 65.57 65.57 65.57 1.0K
12:27 65.54 65.54 65.50 65.52 4.5K
12:28 65.54 65.57 65.54 65.57 5.2K
12:29 65.55 65.55 65.55 65.55 0.4K
12:30 65.59 65.59 65.59 65.59 1.7K
12:31 65.60 65.60 65.60 65.60 0.7K
12:32 65.60 65.60 65.59 65.59 0.7K
12:33 65.60 65.60 65.60 65.59 1.4K
12:34 65.58 65.58 65.58 65.58 0.4K
12:35 65.57 65.59 65.57 65.59 1.2K
12:36 65.58 65.58 65.56 65.56 3.1K
12:37 65.56 65.61 65.56 65.61 1.7K
12:38 65.59 65.59 65.59 65.59 0.9K
12:39 65.59 65.59 65.56 65.57 1.9K
12:41 65.58 65.58 65.57 65.57 1.4K
12:42 65.54 65.54 65.53 65.53 1.3K
12:43 65.53 65.53 65.53 65.53 1.6K
12:44 65.53 65.53 65.53 65.53 1.5K
12:45 65.51 65.51 65.44 65.44 16.2K
12:46 65.44 65.44 65.41 65.43 2.8K
12:47 65.42 65.42 65.41 65.41 1.6K
12:48 65.43 65.55 65.43 65.55 5.3K
12:49 65.54 65.54 65.54 65.54 0.3K
12:50 65.53 65.56 65.53 65.56 2.7K
12:51 65.55 65.55 65.55 65.55 1.0K
12:52 65.55 65.58 65.55 65.58 2.6K
12:53 65.57 65.57 65.57 65.57 1.1K
12:54 65.59 65.59 65.59 65.59 0.7K
12:55 65.58 65.58 65.55 65.55 1.3K
12:56 65.52 65.52 65.52 65.52 1.6K
12:57 65.55 65.55 65.54 65.54 2.1K
12:58 65.51 65.52 65.51 65.52 0.6K
12:59 65.44 65.45 65.41 65.43 17.7K
13:00 65.44 65.45 65.44 65.45 1.2K
13:01 65.47 65.47 65.47 65.47 0.6K
13:02 65.44 65.47 65.44 65.45 3.5K
13:03 65.45 65.48 65.45 65.48 4.4K
13:04 65.47 65.50 65.45 65.49 2.3K
13:05 65.50 65.50 65.49 65.49 2.0K
13:07 65.52 65.55 65.50 65.55 2.5K
13:08 65.54 65.54 65.50 65.53 1.0K
13:09 65.51 65.51 65.50 65.51 2.9K
13:10 65.52 65.52 65.52 65.52 0.5K
13:11 65.53 65.53 65.46 65.46 2.3K
13:12 65.50 65.50 65.50 65.50 0.3K
13:13 65.47 65.48 65.47 65.48 1.1K
13:14 65.47 65.48 65.46 65.48 0.5K
13:15 65.48 65.48 65.48 65.47 1.0K
13:16 65.50 65.50 65.48 65.47 6.4K
13:17 65.49 65.50 65.47 65.50 1.0K
13:18 65.49 65.49 65.49 65.49 0.2K
13:19 65.49 65.49 65.46 65.46 2.2K
13:20 65.46 65.48 65.46 65.48 0.8K
13:21 65.48 65.50 65.47 65.50 4.1K
13:22 65.49 65.50 65.48 65.50 1.7K
13:23 65.53 65.54 65.53 65.54 2.1K
13:24 65.55 65.55 65.55 65.55 1.3K
13:25 65.55 65.55 65.55 65.55 1.6K
13:26 65.56 65.56 65.56 65.56 0.4K
13:27 65.54 65.54 65.52 65.52 4.2K
13:28 65.50 65.50 65.46 65.46 3.4K
13:29 65.46 65.52 65.46 65.52 6.2K
13:30 65.55 65.55 65.50 65.50 6.7K
13:31 65.51 65.56 65.51 65.56 3.4K
13:32 65.56 65.56 65.56 65.56 3.2K
13:33 65.49 65.50 65.46 65.47 2.8K
13:34 65.48 65.48 65.46 65.46 1.4K
13:35 65.46 65.51 65.46 65.51 2.9K
13:36 65.47 65.47 65.47 65.47 0.1K
13:37 65.49 65.50 65.45 65.45 2.1K
13:38 65.46 65.46 65.43 65.44 5.0K
13:39 65.44 65.45 65.44 65.45 2.0K
13:40 65.44 65.44 65.43 65.43 0.9K
13:41 65.44 65.45 65.43 65.44 2.4K
13:42 65.46 65.46 65.40 65.40 3.3K
13:43 65.40 65.40 65.36 65.39 9.5K
13:44 65.37 65.40 65.36 65.36 1.1K
13:45 65.39 65.39 65.36 65.36 3.7K
13:46 65.36 65.40 65.36 65.40 22.6K
13:47 65.39 65.39 65.38 65.38 1.3K
13:48 65.38 65.40 65.37 65.40 5.4K
13:49 65.35 65.37 65.35 65.37 2.3K
13:50 65.37 65.37 65.35 65.36 3.7K
13:51 65.34 65.35 65.33 65.34 2.0K
13:52 65.34 65.36 65.34 65.36 2.5K
13:53 65.36 65.36 65.34 65.36 3.3K
13:54 65.36 65.38 65.35 65.38 2.2K
13:55 65.36 65.36 65.34 65.34 1.1K
13:56 65.35 65.43 65.35 65.41 11.4K
13:57 65.43 65.48 65.43 65.46 2.1K
13:58 65.47 65.49 65.47 65.48 4.0K
13:59 65.50 65.52 65.48 65.52 2.2K
14:00 65.52 65.55 65.52 65.55 3.4K
14:01 65.55 65.67 65.55 65.67 11.3K
14:02 65.65 65.65 65.65 65.65 2.3K
14:03 65.64 65.66 65.64 65.66 3.8K
14:04 65.66 65.66 65.65 65.65 0.4K
14:05 65.63 65.63 65.60 65.61 4.0K
14:06 65.59 65.61 65.57 65.57 5.3K
14:07 65.54 65.55 65.53 65.55 5.4K
14:08 65.56 65.56 65.55 65.55 1.2K
14:09 65.55 65.56 65.55 65.56 1.2K
14:10 65.60 65.60 65.56 65.57 0.9K
14:11 65.54 65.60 65.54 65.58 10.3K
14:12 65.58 65.58 65.57 65.58 1.5K
14:13 65.56 65.58 65.56 65.57 1.4K
14:14 65.57 65.57 65.54 65.57 1.5K
14:15 65.58 65.58 65.56 65.58 1.2K
14:16 65.58 65.59 65.56 65.56 1.9K
14:17 65.58 65.58 65.58 65.58 0.3K
14:18 65.56 65.56 65.53 65.53 3.3K
14:19 65.53 65.54 65.52 65.54 10.3K
14:20 65.49 65.49 65.45 65.45 4.0K
14:21 65.45 65.45 65.45 65.44 1.5K
14:22 65.45 65.45 65.43 65.43 2.1K
14:23 65.43 65.44 65.42 65.42 2.5K
14:24 65.41 65.43 65.40 65.43 6.3K
14:25 65.42 65.42 65.41 65.42 3.9K
14:26 65.39 65.39 65.34 65.34 3.7K
14:27 65.34 65.37 65.34 65.37 2.5K
14:28 65.37 65.41 65.37 65.41 4.3K
14:29 65.41 65.42 65.41 65.42 2.0K
14:30 65.42 65.42 65.42 65.42 1.1K
14:31 65.40 65.40 65.38 65.38 1.9K
14:32 65.40 65.41 65.40 65.41 2.5K
14:33 65.41 65.42 65.41 65.42 1.8K
14:34 65.39 65.39 65.37 65.37 2.8K
14:35 65.37 65.40 65.37 65.40 3.0K
14:36 65.41 65.41 65.41 65.41 2.1K
14:37 65.41 65.41 65.41 65.41 2.0K
14:38 65.40 65.43 65.40 65.41 5.4K
14:39 65.41 65.42 65.41 65.42 3.1K
14:40 65.43 65.44 65.43 65.44 3.3K
14:41 65.43 65.44 65.43 65.43 2.6K
14:42 65.43 65.43 65.40 65.41 4.1K
14:43 65.41 65.42 65.41 65.42 1.3K
14:44 65.41 65.41 65.35 65.35 17.8K
14:45 65.35 65.39 65.35 65.39 3.1K
14:46 65.39 65.39 65.37 65.38 3.3K
14:47 65.36 65.39 65.36 65.36 4.6K
14:48 65.38 65.38 65.36 65.36 4.1K
14:49 65.36 65.38 65.34 65.38 11.0K
14:50 65.39 65.39 65.38 65.39 2.4K
14:51 65.38 65.38 65.37 65.37 1.6K
14:52 65.38 65.40 65.38 65.39 5.7K
14:53 65.39 65.40 65.38 65.40 2.5K
14:54 65.41 65.43 65.41 65.43 5.3K
14:55 65.43 65.46 65.43 65.46 4.6K
14:56 65.45 65.47 65.45 65.47 3.2K
14:57 65.47 65.48 65.45 65.45 2.4K
14:58 65.44 65.44 65.39 65.40 4.8K
14:59 65.39 65.39 65.37 65.38 6.1K
15:00 65.37 65.38 65.37 65.38 1.9K
15:01 65.39 65.41 65.39 65.40 5.7K
15:02 65.39 65.39 65.38 65.39 3.9K
15:03 65.35 65.36 65.34 65.36 3.0K
15:04 65.36 65.36 65.35 65.36 1.4K
15:05 65.36 65.38 65.35 65.35 7.5K
15:06 65.33 65.36 65.31 65.36 4.2K
15:07 65.36 65.36 65.34 65.34 2.1K
15:08 65.34 65.34 65.34 65.34 1.8K
15:09 65.34 65.36 65.34 65.35 5.8K
15:10 65.38 65.38 65.37 65.37 2.6K
15:11 65.37 65.40 65.37 65.40 6.4K
15:12 65.40 65.43 65.40 65.43 4.1K
15:13 65.39 65.42 65.39 65.41 3.5K
15:14 65.42 65.43 65.41 65.41 2.3K
15:15 65.43 65.43 65.39 65.39 2.7K
15:16 65.39 65.40 65.38 65.38 2.5K
15:17 65.38 65.44 65.38 65.44 12.6K
15:18 65.44 65.47 65.44 65.47 3.7K
15:19 65.48 65.51 65.48 65.51 3.5K
15:20 65.51 65.52 65.48 65.49 3.1K
15:21 65.51 65.52 65.51 65.52 7.2K
15:22 65.49 65.52 65.49 65.52 9.0K
15:23 65.54 65.61 65.54 65.60 14.4K
15:24 65.59 65.59 65.59 65.59 3.5K
15:25 65.59 65.60 65.57 65.59 3.8K
15:26 65.59 65.59 65.55 65.57 8.2K
15:27 65.58 65.58 65.55 65.57 4.5K
15:28 65.56 65.58 65.56 65.58 10.0K
15:29 65.56 65.64 65.56 65.62 12.4K
15:30 65.62 65.67 65.62 65.65 13.2K
15:31 65.66 65.67 65.63 65.63 4.1K
15:32 65.63 65.66 65.63 65.65 5.2K
15:33 65.63 65.64 65.62 65.62 10.2K
15:34 65.61 65.62 65.60 65.61 8.0K
15:35 65.60 65.60 65.57 65.60 4.4K
15:36 65.60 65.64 65.60 65.64 22.8K
15:37 65.67 65.69 65.66 65.69 7.4K
15:38 65.69 65.72 65.69 65.72 6.6K
15:39 65.72 65.72 65.70 65.69 4.1K
15:40 65.69 65.71 65.67 65.71 7.8K
15:41 65.70 65.71 65.70 65.71 3.6K
15:42 65.74 65.74 65.71 65.71 11.0K
15:43 65.70 65.70 65.66 65.66 19.0K
15:44 65.66 65.68 65.66 65.67 6.1K
15:45 65.65 65.68 65.64 65.67 8.4K
15:46 65.67 65.68 65.66 65.68 10.8K
15:47 65.70 65.72 65.69 65.72 12.2K
15:48 65.71 65.75 65.71 65.73 11.5K
15:49 65.73 65.73 65.71 65.71 10.5K
15:50 65.72 65.77 65.71 65.72 17.7K
15:51 65.70 65.71 65.62 65.71 15.4K
15:52 65.72 65.73 65.66 65.71 17.3K
15:53 65.70 65.72 65.66 65.66 14.3K
15:54 65.66 65.74 65.66 65.74 21.9K
15:55 65.77 65.82 65.77 65.81 54.5K
15:56 65.79 65.96 65.79 65.96 25.2K
15:57 65.94 65.97 65.93 65.94 33.0K
15:58 65.94 65.98 65.94 65.97 33.8K
15:59 65.99 66.02 65.95 65.96 425.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available