CAVA Group

CAVA
🏛️ usa →
63.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.12 66.12 65.94 65.95 68.5K
09:31 65.92 66.30 65.92 66.30 6.3K
09:32 66.28 66.45 66.28 66.40 9.6K
09:33 66.34 66.40 66.31 66.39 9.1K
09:34 66.52 66.52 66.40 66.50 4.2K
09:35 66.50 66.74 66.50 66.74 19.3K
09:36 66.75 66.88 66.75 66.85 6.7K
09:37 66.90 67.10 66.85 67.10 50.3K
09:38 67.20 67.20 66.96 67.15 34.6K
09:39 67.19 67.23 67.09 67.14 19.0K
09:40 67.20 67.24 67.10 67.14 26.7K
09:41 67.15 67.32 67.13 67.24 18.8K
09:42 67.26 67.48 67.26 67.44 24.3K
09:43 67.40 67.60 67.35 67.60 61.1K
09:44 67.61 67.67 67.55 67.55 15.8K
09:45 67.58 67.81 67.58 67.81 26.3K
09:46 67.76 67.82 67.64 67.65 12.8K
09:47 67.61 67.63 67.47 67.47 9.9K
09:48 67.50 67.56 67.36 67.49 16.9K
09:49 67.50 67.80 67.50 67.72 18.3K
09:50 67.71 67.76 67.65 67.75 16.7K
09:51 67.76 67.76 67.41 67.47 9.8K
09:52 67.38 67.48 67.35 67.40 8.3K
09:53 67.34 67.38 67.30 67.34 9.9K
09:54 67.28 67.28 67.18 67.23 20.4K
09:55 67.25 67.25 67.13 67.13 15.7K
09:56 67.12 67.12 66.94 66.94 10.9K
09:57 66.88 66.93 66.88 66.93 8.2K
09:58 66.91 67.10 66.89 67.10 6.8K
09:59 67.12 67.16 67.10 67.16 3.1K
10:00 67.19 67.19 67.02 67.06 14.0K
10:01 67.06 67.36 67.06 67.33 36.8K
10:02 67.31 67.40 67.31 67.32 14.4K
10:03 67.36 67.42 67.33 67.38 8.2K
10:04 67.45 67.56 67.45 67.53 11.2K
10:05 67.56 67.56 67.45 67.45 11.7K
10:06 67.42 67.47 67.32 67.45 10.1K
10:07 67.49 67.56 67.45 67.47 8.9K
10:08 67.44 67.46 67.34 67.34 6.3K
10:09 67.32 67.39 67.31 67.39 7.8K
10:10 67.39 67.39 67.27 67.33 7.1K
10:11 67.24 67.24 67.12 67.12 7.3K
10:12 67.13 67.13 67.07 67.07 3.8K
10:13 66.99 67.13 66.99 67.13 5.2K
10:14 67.04 67.04 66.93 66.93 10.0K
10:15 66.93 66.93 66.81 66.81 5.0K
10:16 66.81 66.84 66.77 66.80 6.5K
10:17 66.71 66.85 66.71 66.85 7.0K
10:18 66.77 66.84 66.68 66.68 5.5K
10:19 66.71 66.73 66.65 66.70 2.2K
10:20 66.70 66.80 66.70 66.71 5.7K
10:21 66.78 66.82 66.72 66.74 6.8K
10:22 66.73 66.74 66.70 66.73 6.2K
10:23 66.69 66.82 66.69 66.75 10.1K
10:24 66.79 66.79 66.58 66.60 7.0K
10:25 66.59 66.66 66.58 66.66 5.1K
10:26 66.61 66.70 66.57 66.70 8.5K
10:27 66.65 66.84 66.65 66.72 3.3K
10:28 66.80 66.83 66.63 66.63 6.3K
10:29 66.60 66.68 66.56 66.68 5.4K
10:30 66.69 66.69 66.63 66.63 1.9K
10:31 66.63 66.63 66.57 66.57 2.5K
10:32 66.57 66.57 66.57 66.57 2.6K
10:33 66.50 66.68 66.50 66.68 11.3K
10:34 66.59 66.59 66.54 66.58 2.9K
10:35 66.59 66.60 66.56 66.56 2.2K
10:36 66.55 66.65 66.55 66.63 3.5K
10:37 66.60 66.61 66.60 66.61 1.4K
10:38 66.61 66.61 66.61 66.61 0.9K
10:39 66.61 66.70 66.61 66.61 5.1K
10:40 66.61 66.61 66.54 66.62 2.0K
10:41 66.62 66.62 66.55 66.55 2.9K
10:42 66.55 66.58 66.50 66.50 3.4K
10:43 66.50 66.50 66.36 66.39 6.6K
10:44 66.37 66.44 66.35 66.44 2.2K
10:45 66.38 66.38 66.35 66.35 2.5K
10:46 66.37 66.37 66.36 66.36 5.3K
10:47 66.36 66.36 66.29 66.33 3.9K
10:48 66.35 66.35 66.28 66.33 3.4K
10:49 66.28 66.29 66.25 66.25 3.0K
10:50 66.27 66.29 66.11 66.11 8.0K
10:51 66.16 66.27 66.16 66.24 7.8K
10:52 66.25 66.38 66.22 66.31 3.7K
10:53 66.42 66.49 66.42 66.46 8.2K
10:54 66.45 66.54 66.45 66.54 4.1K
10:55 66.54 66.55 66.54 66.54 9.0K
10:56 66.53 66.53 66.42 66.45 4.8K
10:57 66.40 66.45 66.40 66.44 4.1K
10:58 66.33 66.33 66.23 66.23 3.7K
10:59 66.25 66.25 66.21 66.25 1.5K
11:00 66.23 66.32 66.23 66.26 4.1K
11:01 66.23 66.25 66.19 66.25 4.2K
11:02 66.28 66.33 66.27 66.27 3.1K
11:03 66.32 66.36 66.21 66.29 2.3K
11:04 66.28 66.28 66.16 66.19 5.3K
11:05 66.21 66.34 66.21 66.33 4.1K
11:06 66.26 66.33 66.26 66.33 4.3K
11:07 66.27 66.43 66.25 66.28 7.5K
11:08 66.25 66.38 66.22 66.35 6.6K
11:09 66.35 66.35 66.33 66.33 1.6K
11:10 66.32 66.32 66.24 66.25 4.7K
11:11 66.28 66.33 66.27 66.33 6.4K
11:12 66.31 66.31 66.21 66.30 20.7K
11:13 66.28 66.40 66.28 66.40 5.1K
11:14 66.46 66.64 66.46 66.64 6.3K
11:15 66.61 66.66 66.61 66.66 2.0K
11:16 66.66 66.68 66.63 66.67 9.0K
11:17 66.64 66.65 66.61 66.61 2.8K
11:18 66.61 66.61 66.44 66.49 4.9K
11:19 66.47 66.47 66.38 66.42 7.5K
11:20 66.42 66.47 66.41 66.43 6.2K
11:21 66.47 66.47 66.29 66.29 3.4K
11:22 66.28 66.40 66.27 66.40 8.8K
11:23 66.40 66.45 66.37 66.40 1.7K
11:24 66.44 66.44 66.39 66.41 6.8K
11:25 66.43 66.53 66.38 66.46 6.1K
11:26 66.45 66.55 66.45 66.55 2.2K
11:27 66.56 66.56 66.55 66.55 1.6K
11:28 66.61 66.63 66.56 66.63 1.9K
11:29 66.57 66.67 66.57 66.60 7.3K
11:30 66.61 66.65 66.54 66.57 3.0K
11:31 66.61 66.61 66.45 66.45 5.8K
11:32 66.49 66.50 66.39 66.42 4.4K
11:33 66.36 66.51 66.36 66.51 3.1K
11:34 66.47 66.47 66.33 66.38 6.4K
11:35 66.34 66.38 66.34 66.37 5.5K
11:36 66.38 66.41 66.35 66.39 3.6K
11:37 66.41 66.44 66.39 66.43 2.4K
11:38 66.43 66.44 66.33 66.33 5.4K
11:39 66.33 66.39 66.31 66.39 2.4K
11:40 66.39 66.39 66.36 66.36 1.7K
11:41 66.39 66.39 66.35 66.35 2.5K
11:42 66.36 66.41 66.36 66.40 1.9K
11:43 66.41 66.41 66.40 66.40 1.4K
11:44 66.41 66.47 66.40 66.47 4.8K
11:45 66.40 66.43 66.28 66.28 5.7K
11:46 66.32 66.32 66.25 66.25 1.5K
11:47 66.26 66.34 66.26 66.34 5.2K
11:48 66.26 66.30 66.26 66.30 6.2K
11:49 66.30 66.37 66.30 66.33 9.9K
11:50 66.33 66.33 66.25 66.30 7.6K
11:51 66.34 66.37 66.34 66.34 4.1K
11:52 66.43 66.45 66.43 66.45 6.6K
11:53 66.46 66.46 66.41 66.41 2.1K
11:54 66.37 66.43 66.33 66.43 3.9K
11:55 66.46 66.51 66.46 66.50 3.1K
11:56 66.51 66.60 66.51 66.60 2.3K
11:57 66.54 66.54 66.51 66.53 2.4K
11:58 66.55 66.55 66.43 66.44 3.8K
11:59 66.46 66.48 66.46 66.47 2.0K
12:00 66.47 66.52 66.47 66.48 4.4K
12:01 66.49 66.49 66.44 66.47 2.2K
12:02 66.46 66.49 66.41 66.41 3.4K
12:03 66.46 66.46 66.34 66.34 1.9K
12:04 66.35 66.39 66.31 66.37 3.5K
12:05 66.35 66.43 66.34 66.43 3.6K
12:06 66.42 66.42 66.35 66.37 2.8K
12:07 66.38 66.38 66.33 66.34 3.3K
12:08 66.34 66.40 66.34 66.40 2.2K
12:09 66.40 66.44 66.40 66.44 1.7K
12:10 66.46 66.52 66.46 66.51 2.0K
12:11 66.52 66.56 66.52 66.55 1.3K
12:12 66.55 66.60 66.55 66.60 3.2K
12:13 66.52 66.58 66.52 66.58 2.0K
12:14 66.54 66.60 66.54 66.60 1.7K
12:15 66.62 66.62 66.57 66.60 2.5K
12:16 66.62 66.63 66.59 66.59 2.7K
12:17 66.60 66.60 66.55 66.55 5.1K
12:18 66.52 66.57 66.52 66.57 2.9K
12:19 66.58 66.61 66.58 66.61 3.1K
12:20 66.60 66.60 66.49 66.49 8.6K
12:21 66.49 66.50 66.36 66.36 6.5K
12:22 66.37 66.43 66.37 66.40 2.0K
12:23 66.38 66.43 66.37 66.43 2.4K
12:24 66.41 66.43 66.35 66.36 7.0K
12:25 66.39 66.39 66.39 66.39 1.3K
12:26 66.40 66.40 66.40 66.40 1.2K
12:27 66.40 66.40 66.37 66.37 5.7K
12:28 66.39 66.40 66.34 66.34 2.2K
12:29 66.34 66.36 66.31 66.34 6.2K
12:30 66.35 66.37 66.32 66.36 3.1K
12:31 66.35 66.37 66.28 66.35 3.1K
12:32 66.35 66.35 66.31 66.35 5.6K
12:33 66.35 66.46 66.35 66.46 8.6K
12:34 66.46 66.46 66.42 66.44 3.5K
12:35 66.44 66.44 66.31 66.31 4.3K
12:36 66.28 66.32 66.28 66.32 1.9K
12:37 66.30 66.35 66.28 66.35 2.1K
12:38 66.36 66.40 66.34 66.40 1.7K
12:39 66.40 66.47 66.37 66.46 4.2K
12:40 66.46 66.46 66.40 66.41 14.8K
12:41 66.45 66.46 66.44 66.45 4.4K
12:42 66.46 66.46 66.46 66.46 1.0K
12:43 66.45 66.45 66.37 66.37 3.8K
12:44 66.36 66.36 66.36 66.36 2.7K
12:45 66.33 66.33 66.26 66.26 3.7K
12:46 66.29 66.32 66.26 66.27 3.4K
12:47 66.24 66.27 66.17 66.18 4.1K
12:48 66.20 66.20 66.17 66.17 4.0K
12:49 66.18 66.21 66.18 66.20 2.5K
12:50 66.20 66.23 66.20 66.20 5.3K
12:51 66.14 66.17 66.13 66.13 16.5K
12:52 66.14 66.25 66.14 66.22 5.3K
12:53 66.22 66.22 66.16 66.20 2.5K
12:54 66.24 66.24 66.24 66.24 0.5K
12:55 66.27 66.27 66.22 66.22 2.0K
12:56 66.27 66.28 66.26 66.26 1.4K
12:57 66.34 66.36 66.29 66.29 3.1K
12:58 66.35 66.37 66.33 66.37 1.4K
12:59 66.37 66.40 66.37 66.40 1.1K
13:00 66.41 66.44 66.37 66.41 4.3K
13:01 66.37 66.42 66.37 66.39 4.1K
13:02 66.40 66.40 66.38 66.38 1.7K
13:03 66.38 66.38 66.32 66.35 2.9K
13:04 66.29 66.30 66.26 66.26 3.5K
13:06 66.17 66.17 66.12 66.12 5.8K
13:07 66.16 66.16 66.14 66.14 1.6K
13:08 66.09 66.18 66.09 66.14 1.0K
13:09 66.14 66.18 66.13 66.18 2.4K
13:10 66.20 66.21 66.20 66.21 0.9K
13:11 66.22 66.22 66.19 66.19 1.4K
13:12 66.23 66.26 66.19 66.23 2.0K
13:13 66.19 66.19 66.19 66.19 0.8K
13:14 66.19 66.19 66.19 66.19 1.5K
13:15 66.19 66.19 66.10 66.10 4.8K
13:16 66.13 66.13 66.13 66.13 1.0K
13:17 66.10 66.10 66.05 66.05 5.1K
13:18 66.04 66.09 66.04 66.07 4.0K
13:19 66.03 66.05 66.03 66.05 3.3K
13:21 66.08 66.13 66.08 66.11 4.3K
13:22 66.16 66.16 66.16 66.16 0.4K
13:23 66.14 66.16 66.13 66.13 2.4K
13:24 66.09 66.10 66.05 66.05 3.0K
13:25 66.11 66.11 66.05 66.08 3.0K
13:26 66.05 66.07 66.05 66.06 0.9K
13:27 66.07 66.12 66.07 66.12 1.2K
13:28 66.08 66.08 66.00 66.00 29.1K
13:29 66.01 66.01 65.89 65.89 24.6K
13:30 65.90 65.95 65.90 65.95 10.6K
13:31 65.96 66.00 65.96 65.96 6.3K
13:32 66.00 66.00 65.94 65.96 4.7K
13:33 65.92 65.98 65.92 65.97 6.2K
13:34 65.92 65.97 65.90 65.97 8.1K
13:35 65.93 65.96 65.92 65.94 2.3K
13:36 65.94 65.96 65.89 65.94 5.7K
13:37 65.94 65.94 65.90 65.90 1.7K
13:38 65.93 65.94 65.93 65.94 2.3K
13:39 65.98 65.98 65.98 65.98 0.9K
13:40 65.93 65.96 65.92 65.92 1.8K
13:41 65.94 65.96 65.90 65.90 3.0K
13:42 65.93 65.93 65.85 65.87 4.0K
13:43 65.86 65.86 65.84 65.85 1.5K
13:44 65.87 65.92 65.87 65.90 1.8K
13:45 65.92 65.92 65.88 65.88 2.7K
13:46 65.92 65.94 65.87 65.87 1.8K
13:47 65.88 65.88 65.85 65.86 3.8K
13:48 65.84 65.86 65.83 65.83 2.8K
13:49 65.85 65.85 65.82 65.83 3.3K
13:50 65.81 65.84 65.80 65.83 3.0K
13:52 65.84 65.86 65.84 65.86 1.8K
13:53 65.86 65.86 65.85 65.85 0.5K
13:54 65.85 65.87 65.83 65.85 8.1K
13:55 65.83 65.83 65.83 65.83 0.2K
13:56 65.78 65.90 65.78 65.88 18.5K
13:57 65.88 65.98 65.88 65.93 19.1K
13:58 65.95 65.96 65.95 65.96 1.0K
13:59 65.95 65.95 65.93 65.92 1.8K
14:00 65.95 66.00 65.95 65.97 7.2K
14:01 65.94 65.94 65.89 65.92 2.7K
14:02 65.89 65.91 65.89 65.89 2.1K
14:03 65.89 65.90 65.89 65.90 4.6K
14:04 65.87 65.89 65.85 65.87 9.4K
14:05 65.86 65.90 65.86 65.90 4.1K
14:06 65.88 65.92 65.86 65.92 9.2K
14:07 65.96 65.96 65.93 65.96 3.6K
14:08 65.93 65.99 65.93 65.99 3.0K
14:09 65.99 66.02 65.99 65.99 4.2K
14:10 65.99 66.02 65.96 65.96 5.3K
14:11 65.97 65.97 65.94 65.94 1.5K
14:12 65.96 65.96 65.93 65.96 4.1K
14:13 65.99 66.03 65.99 66.03 1.3K
14:14 66.04 66.05 66.03 66.03 2.3K
14:15 66.03 66.03 65.98 65.97 2.7K
14:16 65.98 65.99 65.98 65.97 3.5K
14:17 65.99 66.01 65.99 66.01 2.4K
14:18 66.01 66.04 66.01 66.04 4.4K
14:19 66.04 66.09 66.04 66.09 3.7K
14:20 66.07 66.12 66.07 66.11 9.8K
14:21 66.10 66.10 66.10 66.10 0.8K
14:22 66.11 66.12 66.07 66.07 6.1K
14:23 66.07 66.09 66.07 66.09 13.9K
14:24 66.04 66.04 66.01 66.01 2.6K
14:25 66.03 66.10 66.02 66.10 4.1K
14:26 66.05 66.07 66.05 66.07 1.0K
14:27 66.06 66.10 66.06 66.09 3.5K
14:28 66.11 66.13 66.10 66.13 1.3K
14:29 66.13 66.13 66.10 66.10 1.9K
14:30 66.10 66.16 66.10 66.16 10.8K
14:31 66.18 66.23 66.18 66.23 1.9K
14:32 66.21 66.21 66.16 66.21 6.0K
14:33 66.22 66.22 66.16 66.18 3.2K
14:34 66.19 66.19 66.18 66.19 1.5K
14:35 66.19 66.19 66.16 66.16 3.3K
14:36 66.19 66.19 66.19 66.19 0.9K
14:37 66.18 66.22 66.18 66.22 2.2K
14:38 66.22 66.22 66.20 66.22 6.3K
14:39 66.21 66.21 66.21 66.21 1.7K
14:40 66.22 66.22 66.22 66.22 4.3K
14:41 66.20 66.25 66.20 66.25 9.3K
14:42 66.25 66.25 66.22 66.24 1.2K
14:43 66.24 66.25 66.24 66.25 2.7K
14:44 66.25 66.26 66.21 66.21 2.8K
14:45 66.22 66.22 66.21 66.21 3.6K
14:46 66.21 66.22 66.21 66.21 1.5K
14:47 66.21 66.22 66.19 66.19 2.1K
14:48 66.21 66.23 66.21 66.21 2.4K
14:49 66.21 66.21 66.19 66.19 1.7K
14:50 66.19 66.21 66.19 66.21 3.0K
14:51 66.19 66.19 66.17 66.19 2.1K
14:52 66.21 66.25 66.21 66.22 2.1K
14:53 66.24 66.24 66.18 66.21 7.9K
14:54 66.24 66.24 66.18 66.18 2.2K
14:55 66.17 66.20 66.15 66.20 7.3K
14:56 66.20 66.31 66.20 66.31 3.1K
14:57 66.28 66.35 66.28 66.35 4.9K
14:58 66.37 66.39 66.35 66.39 3.6K
14:59 66.37 66.46 66.37 66.46 12.6K
15:00 66.45 66.45 66.42 66.42 6.1K
15:01 66.42 66.43 66.39 66.43 7.5K
15:02 66.45 66.51 66.43 66.51 38.1K
15:03 66.52 66.56 66.52 66.56 5.6K
15:04 66.56 66.56 66.51 66.51 7.9K
15:05 66.52 66.54 66.52 66.54 4.6K
15:06 66.55 66.61 66.53 66.61 5.4K
15:07 66.59 66.62 66.58 66.58 5.3K
15:08 66.57 66.57 66.53 66.53 3.8K
15:09 66.55 66.55 66.54 66.55 5.7K
15:10 66.51 66.52 66.45 66.47 11.7K
15:11 66.47 66.47 66.47 66.47 2.2K
15:12 66.45 66.51 66.43 66.48 4.9K
15:13 66.48 66.48 66.38 66.38 6.9K
15:14 66.41 66.45 66.41 66.44 5.1K
15:15 66.43 66.45 66.42 66.45 4.1K
15:16 66.45 66.52 66.45 66.52 5.3K
15:17 66.51 66.52 66.48 66.51 7.0K
15:18 66.52 66.60 66.51 66.58 5.0K
15:19 66.58 66.59 66.55 66.55 3.3K
15:20 66.52 66.52 66.44 66.52 8.1K
15:21 66.52 66.57 66.48 66.47 27.3K
15:22 66.49 66.51 66.49 66.51 10.1K
15:23 66.51 66.52 66.51 66.52 3.0K
15:24 66.50 66.53 66.50 66.53 2.9K
15:25 66.51 66.52 66.51 66.52 4.6K
15:26 66.51 66.51 66.46 66.48 4.9K
15:27 66.49 66.50 66.48 66.49 6.5K
15:28 66.51 66.51 66.51 66.51 6.1K
15:29 66.52 66.52 66.42 66.46 7.4K
15:30 66.46 66.46 66.45 66.45 1.9K
15:31 66.43 66.43 66.39 66.42 12.3K
15:32 66.42 66.42 66.38 66.38 7.9K
15:33 66.38 66.39 66.36 66.38 3.5K
15:34 66.38 66.39 66.37 66.38 5.5K
15:35 66.37 66.41 66.37 66.41 4.2K
15:36 66.38 66.39 66.38 66.39 3.1K
15:37 66.39 66.39 66.35 66.35 4.5K
15:38 66.35 66.36 66.34 66.35 2.9K
15:39 66.35 66.35 66.32 66.32 7.5K
15:40 66.33 66.36 66.31 66.36 6.7K
15:41 66.36 66.37 66.34 66.37 6.5K
15:42 66.39 66.40 66.37 66.36 7.1K
15:43 66.34 66.37 66.34 66.36 4.4K
15:44 66.34 66.41 66.33 66.38 16.6K
15:45 66.36 66.36 66.32 66.32 4.4K
15:46 66.30 66.36 66.30 66.36 21.5K
15:47 66.37 66.37 66.34 66.37 8.6K
15:48 66.37 66.43 66.37 66.41 8.0K
15:49 66.43 66.46 66.42 66.42 19.4K
15:50 66.46 66.54 66.44 66.53 38.8K
15:51 66.48 66.50 66.41 66.41 10.5K
15:52 66.40 66.41 66.37 66.40 12.0K
15:53 66.39 66.39 66.38 66.38 11.2K
15:54 66.37 66.39 66.30 66.37 20.6K
15:55 66.36 66.48 66.36 66.48 22.8K
15:56 66.47 66.53 66.47 66.49 22.2K
15:57 66.46 66.48 66.40 66.43 29.5K
15:58 66.46 66.56 66.46 66.56 44.8K
15:59 66.56 66.63 66.54 66.63 416.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available