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 66.67 66.85 66.67 66.72 61.3K
09:31 66.72 66.72 66.33 66.37 14.4K
09:32 66.33 66.33 66.22 66.30 7.8K
09:33 66.30 66.31 66.20 66.19 5.5K
09:34 66.18 66.24 66.15 66.18 4.1K
09:35 66.19 66.21 66.08 66.21 6.1K
09:36 66.17 66.18 66.04 66.04 14.0K
09:37 66.06 66.18 66.00 66.14 3.5K
09:38 66.14 66.14 65.90 65.90 35.3K
09:39 65.85 66.00 65.85 65.99 7.6K
09:40 65.90 65.96 65.90 65.96 11.0K
09:41 65.96 65.96 65.81 65.83 4.5K
09:42 65.90 66.05 65.87 65.87 7.0K
09:43 65.87 65.89 65.79 65.83 14.0K
09:44 65.82 65.84 65.80 65.83 8.5K
09:45 65.85 65.86 65.67 65.73 17.6K
09:46 65.77 65.84 65.73 65.75 3.9K
09:47 65.74 65.83 65.69 65.73 7.7K
09:48 65.70 65.75 65.70 65.71 7.0K
09:49 65.62 65.75 65.62 65.66 19.4K
09:50 65.69 65.71 65.67 65.69 12.3K
09:51 65.62 65.69 65.62 65.69 7.8K
09:52 65.69 65.77 65.69 65.73 9.4K
09:53 65.71 65.87 65.71 65.83 12.0K
09:54 65.90 66.00 65.90 66.00 10.2K
09:55 65.94 66.00 65.94 65.94 5.9K
09:56 65.92 66.15 65.91 66.15 44.7K
09:57 66.16 66.16 65.98 66.06 24.9K
09:58 66.06 66.07 66.02 66.03 11.1K
09:59 66.02 66.15 66.02 66.15 7.3K
10:00 66.10 66.10 65.98 65.98 13.7K
10:01 65.99 65.99 65.82 65.82 5.8K
10:02 65.84 65.95 65.84 65.88 6.3K
10:03 65.90 65.90 65.81 65.83 10.7K
10:04 65.82 65.93 65.82 65.91 24.9K
10:05 65.87 65.87 65.81 65.85 14.6K
10:06 65.85 65.85 65.74 65.74 7.6K
10:07 65.81 65.81 65.71 65.71 5.3K
10:08 65.72 65.72 65.61 65.62 8.8K
10:09 65.64 65.64 65.48 65.49 55.7K
10:10 65.49 65.49 65.31 65.35 34.8K
10:11 65.36 65.36 65.28 65.33 21.8K
10:12 65.35 65.35 65.29 65.32 17.6K
10:13 65.33 65.34 65.26 65.28 4.9K
10:14 65.30 65.32 65.21 65.21 44.5K
10:15 65.21 65.22 65.19 65.19 9.3K
10:16 65.20 65.21 65.16 65.18 27.7K
10:17 65.20 65.20 65.15 65.15 11.9K
10:18 65.14 65.19 65.14 65.17 9.1K
10:19 65.16 65.22 65.16 65.19 10.6K
10:20 65.19 65.22 65.18 65.22 10.5K
10:21 65.22 65.35 65.22 65.33 9.6K
10:22 65.32 65.43 65.32 65.40 5.1K
10:23 65.40 65.45 65.40 65.42 7.9K
10:24 65.44 65.44 65.40 65.40 18.1K
10:25 65.40 65.52 65.40 65.50 10.8K
10:26 65.49 65.50 65.40 65.40 4.1K
10:27 65.40 65.47 65.40 65.48 3.0K
10:28 65.49 65.49 65.45 65.45 5.6K
10:29 65.46 65.49 65.46 65.47 7.2K
10:30 65.48 65.52 65.40 65.40 6.0K
10:31 65.42 65.48 65.42 65.47 3.5K
10:32 65.47 65.49 65.47 65.47 4.3K
10:33 65.48 65.48 65.46 65.46 9.3K
10:34 65.48 65.53 65.47 65.52 3.8K
10:35 65.49 65.49 65.35 65.35 11.3K
10:36 65.36 65.36 65.33 65.33 4.7K
10:37 65.37 65.37 65.33 65.33 1.8K
10:38 65.33 65.35 65.29 65.29 13.5K
10:39 65.31 65.31 65.26 65.26 5.4K
10:40 65.23 65.25 65.18 65.21 7.3K
10:41 65.23 65.27 65.23 65.25 8.2K
10:42 65.24 65.27 65.21 65.26 5.5K
10:43 65.24 65.26 65.18 65.18 11.2K
10:44 65.19 65.20 65.03 65.05 29.6K
10:45 65.07 65.07 65.02 65.05 9.8K
10:46 65.03 65.19 65.02 65.19 11.0K
10:47 65.11 65.15 65.11 65.14 2.8K
10:48 65.14 65.14 65.11 65.11 3.6K
10:49 65.05 65.07 65.05 65.04 11.9K
10:50 65.03 65.04 65.01 65.04 5.8K
10:51 65.05 65.11 65.05 65.08 8.2K
10:52 65.11 65.11 65.05 65.08 3.3K
10:53 65.08 65.08 65.01 65.06 4.7K
10:54 65.07 65.08 65.03 65.03 4.3K
10:55 65.03 65.05 65.02 65.02 15.9K
10:56 65.03 65.07 65.03 65.05 8.9K
10:57 65.04 65.06 65.02 65.04 13.0K
10:58 64.85 64.85 64.81 64.81 128.8K
10:59 64.83 64.83 64.78 64.79 28.5K
11:00 64.80 64.87 64.80 64.84 9.3K
11:01 64.81 64.83 64.75 64.77 16.0K
11:02 64.75 64.80 64.75 64.75 26.2K
11:03 64.76 64.89 64.76 64.88 13.2K
11:04 64.87 64.89 64.81 64.85 4.9K
11:05 64.83 64.86 64.80 64.83 5.9K
11:06 64.82 64.85 64.72 64.72 17.4K
11:07 64.70 64.76 64.69 64.76 12.6K
11:08 64.77 64.77 64.75 64.75 5.6K
11:09 64.70 64.70 64.67 64.67 26.6K
11:10 64.69 64.69 64.66 64.68 8.3K
11:11 64.68 64.70 64.65 64.68 21.9K
11:12 64.60 64.63 64.60 64.60 21.1K
11:13 64.59 64.60 64.57 64.57 8.2K
11:14 64.56 64.58 64.42 64.42 25.7K
11:15 64.42 64.42 64.34 64.34 13.6K
11:16 64.28 64.33 64.22 64.24 25.5K
11:17 64.26 64.41 64.26 64.41 20.9K
11:18 64.39 64.42 64.37 64.42 16.0K
11:19 64.41 64.48 64.40 64.45 31.8K
11:20 64.46 64.46 64.37 64.37 14.8K
11:21 64.39 64.39 64.34 64.36 7.9K
11:22 64.36 64.40 64.33 64.35 17.6K
11:23 64.33 64.35 64.27 64.33 19.0K
11:24 64.37 64.37 64.33 64.36 10.9K
11:25 64.35 64.40 64.35 64.40 7.2K
11:26 64.36 64.38 64.29 64.37 36.7K
11:27 64.41 64.41 64.35 64.35 3.7K
11:28 64.36 64.44 64.36 64.44 10.6K
11:29 64.45 64.49 64.42 64.46 13.1K
11:30 64.44 64.46 64.44 64.44 14.4K
11:31 64.43 64.43 64.38 64.38 4.9K
11:32 64.38 64.48 64.35 64.44 7.8K
11:33 64.44 64.47 64.38 64.38 7.1K
11:34 64.44 64.44 64.39 64.43 5.0K
11:35 64.41 64.42 64.40 64.41 6.1K
11:36 64.40 64.44 64.40 64.44 14.5K
11:37 64.50 64.53 64.50 64.51 9.5K
11:38 64.51 64.55 64.51 64.55 8.7K
11:39 64.55 64.63 64.54 64.58 10.1K
11:40 64.53 64.53 64.38 64.41 18.0K
11:41 64.38 64.48 64.38 64.48 22.2K
11:42 64.50 64.54 64.48 64.51 2.2K
11:43 64.51 64.52 64.49 64.49 5.8K
11:44 64.50 64.54 64.50 64.52 21.3K
11:45 64.57 64.59 64.55 64.57 19.1K
11:46 64.57 64.57 64.53 64.54 3.0K
11:47 64.58 64.61 64.58 64.60 5.7K
11:48 64.59 64.68 64.57 64.68 8.4K
11:49 64.67 64.69 64.64 64.69 13.5K
11:50 64.65 64.65 64.62 64.62 8.5K
11:51 64.62 64.64 64.62 64.62 7.3K
11:52 64.54 64.54 64.54 64.54 1.0K
11:53 64.46 64.46 64.45 64.45 10.3K
11:54 64.42 64.45 64.41 64.41 1.8K
11:55 64.41 64.41 64.40 64.40 6.9K
11:56 64.35 64.37 64.34 64.36 5.9K
11:57 64.35 64.35 64.30 64.30 25.5K
11:58 64.31 64.35 64.31 64.35 5.0K
11:59 64.33 64.33 64.23 64.25 18.3K
12:00 64.24 64.24 64.17 64.21 11.7K
12:01 64.17 64.20 64.16 64.16 3.5K
12:02 64.17 64.20 64.15 64.15 19.4K
12:03 64.15 64.17 64.13 64.13 6.3K
12:04 64.15 64.21 64.15 64.19 9.1K
12:05 64.21 64.21 64.18 64.18 3.6K
12:06 64.18 64.20 64.18 64.18 10.2K
12:07 64.20 64.22 64.20 64.20 4.2K
12:08 64.20 64.21 64.17 64.17 9.4K
12:09 64.14 64.16 64.14 64.14 6.4K
12:10 64.15 64.18 64.15 64.16 13.0K
12:11 64.17 64.26 64.17 64.26 10.2K
12:12 64.26 64.28 64.25 64.28 2.9K
12:13 64.28 64.28 64.27 64.27 5.5K
12:14 64.28 64.28 64.25 64.26 3.3K
12:15 64.27 64.35 64.27 64.35 4.7K
12:16 64.38 64.38 64.38 64.38 3.5K
12:17 64.39 64.40 64.38 64.40 3.4K
12:18 64.36 64.44 64.36 64.42 22.7K
12:19 64.42 64.50 64.42 64.49 27.0K
12:20 64.52 64.53 64.48 64.53 3.1K
12:21 64.55 64.55 64.50 64.50 4.8K
12:22 64.50 64.50 64.45 64.46 4.0K
12:23 64.47 64.47 64.45 64.45 6.6K
12:24 64.46 64.49 64.45 64.49 8.0K
12:25 64.48 64.54 64.48 64.54 5.4K
12:26 64.53 64.53 64.52 64.52 2.7K
12:27 64.52 64.54 64.45 64.45 7.6K
12:28 64.46 64.49 64.46 64.49 6.8K
12:29 64.53 64.53 64.50 64.52 5.4K
12:30 64.52 64.55 64.52 64.53 3.4K
12:31 64.54 64.57 64.54 64.57 4.6K
12:32 64.54 64.59 64.53 64.53 4.2K
12:33 64.54 64.59 64.52 64.53 9.8K
12:34 64.58 64.69 64.58 64.67 9.5K
12:35 64.66 64.68 64.65 64.65 4.1K
12:36 64.62 64.63 64.62 64.62 2.0K
12:37 64.62 64.63 64.61 64.63 3.0K
12:38 64.63 64.67 64.62 64.65 6.5K
12:39 64.66 64.72 64.65 64.72 7.2K
12:40 64.70 64.72 64.69 64.72 3.8K
12:41 64.72 64.75 64.72 64.75 4.2K
12:42 64.80 64.80 64.73 64.80 2.8K
12:43 64.81 64.82 64.79 64.80 8.8K
12:44 64.78 64.80 64.77 64.78 6.5K
12:45 64.77 64.77 64.72 64.73 10.1K
12:46 64.73 64.75 64.73 64.72 1.8K
12:47 64.73 64.74 64.73 64.74 4.4K
12:48 64.74 64.81 64.74 64.78 10.0K
12:49 64.78 64.82 64.77 64.82 9.9K
12:50 64.85 64.86 64.83 64.84 8.8K
12:51 64.84 64.86 64.83 64.85 5.6K
12:52 64.84 64.84 64.77 64.77 4.7K
12:53 64.78 64.81 64.78 64.80 4.5K
12:54 64.85 64.85 64.77 64.85 4.7K
12:55 64.86 64.87 64.86 64.86 2.1K
12:56 64.84 64.86 64.84 64.86 2.1K
12:57 64.84 64.87 64.83 64.87 15.0K
12:58 64.86 64.86 64.82 64.84 5.3K
12:59 64.83 64.87 64.83 64.87 6.4K
13:00 64.89 64.90 64.86 64.86 3.4K
13:01 64.87 64.91 64.87 64.91 8.4K
13:02 64.90 64.90 64.87 64.89 6.6K
13:03 64.87 64.87 64.79 64.81 6.1K
13:04 64.81 64.84 64.81 64.83 3.3K
13:05 64.83 64.85 64.83 64.85 6.9K
13:06 64.84 64.84 64.84 64.84 4.2K
13:07 64.81 64.81 64.70 64.70 26.7K
13:08 64.70 64.70 64.67 64.69 11.2K
13:09 64.69 64.70 64.63 64.63 6.2K
13:10 64.64 64.74 64.64 64.72 4.1K
13:11 64.75 64.82 64.75 64.82 2.7K
13:12 64.76 64.87 64.76 64.84 5.2K
13:13 64.84 64.88 64.83 64.88 5.7K
13:14 64.89 64.90 64.87 64.87 4.9K
13:15 64.85 64.87 64.82 64.82 6.0K
13:16 64.84 64.84 64.73 64.73 20.5K
13:17 64.77 64.79 64.74 64.74 5.4K
13:18 64.77 64.77 64.75 64.76 5.4K
13:19 64.76 64.76 64.72 64.73 2.9K
13:20 64.74 64.74 64.73 64.73 3.9K
13:21 64.68 64.70 64.68 64.68 2.1K
13:22 64.70 64.74 64.70 64.74 6.7K
13:23 64.81 64.83 64.80 64.82 7.7K
13:24 64.92 64.92 64.88 64.88 4.8K
13:25 64.88 64.94 64.86 64.91 6.0K
13:26 64.91 64.92 64.90 64.92 3.0K
13:27 64.90 64.94 64.84 64.84 6.7K
13:28 64.84 64.87 64.84 64.85 3.6K
13:29 64.83 64.83 64.77 64.77 4.0K
13:30 64.80 64.80 64.78 64.80 2.2K
13:31 64.79 64.79 64.79 64.79 0.6K
13:32 64.78 64.78 64.69 64.69 2.0K
13:33 64.69 64.70 64.59 64.59 6.8K
13:34 64.62 64.62 64.57 64.60 6.8K
13:35 64.59 64.60 64.46 64.48 11.8K
13:36 64.48 64.54 64.46 64.54 8.1K
13:37 64.54 64.58 64.54 64.58 5.9K
13:38 64.55 64.58 64.55 64.57 4.7K
13:39 64.57 64.57 64.55 64.55 6.2K
13:40 64.57 64.58 64.54 64.56 3.5K
13:41 64.55 64.58 64.55 64.58 4.3K
13:42 64.57 64.59 64.57 64.59 1.8K
13:43 64.60 64.63 64.60 64.61 13.6K
13:44 64.62 64.62 64.57 64.60 2.9K
13:45 64.57 64.61 64.57 64.61 1.8K
13:46 64.61 64.61 64.60 64.61 1.4K
13:47 64.61 64.61 64.53 64.53 6.4K
13:48 64.52 64.67 64.52 64.63 7.7K
13:49 64.63 64.63 64.56 64.59 2.8K
13:50 64.59 64.59 64.59 64.59 1.6K
13:51 64.65 64.65 64.62 64.62 2.9K
13:52 64.62 64.65 64.62 64.65 1.9K
13:53 64.56 64.61 64.56 64.61 6.6K
13:55 64.57 64.57 64.57 64.57 2.3K
13:56 64.55 64.64 64.55 64.59 3.7K
13:57 64.60 64.61 64.58 64.58 3.0K
13:58 64.57 64.59 64.55 64.58 11.6K
13:59 64.58 64.62 64.56 64.61 6.8K
14:00 64.58 64.79 64.58 64.77 10.1K
14:01 64.74 64.77 64.70 64.73 3.7K
14:02 64.74 64.74 64.70 64.70 1.2K
14:03 64.72 64.73 64.72 64.73 5.6K
14:04 64.73 64.73 64.67 64.68 17.0K
14:05 64.67 64.71 64.65 64.71 11.6K
14:07 64.73 64.74 64.64 64.64 2.2K
14:08 64.66 64.66 64.63 64.63 4.4K
14:09 64.63 64.64 64.63 64.63 3.4K
14:10 64.67 64.71 64.65 64.68 4.4K
14:11 64.71 64.71 64.71 64.71 0.6K
14:12 64.68 64.69 64.65 64.69 2.4K
14:13 64.69 64.72 64.69 64.69 5.3K
14:14 64.73 64.73 64.71 64.73 1.8K
14:15 64.71 64.80 64.71 64.80 6.3K
14:16 64.81 64.82 64.79 64.82 3.1K
14:17 64.79 64.81 64.77 64.81 3.5K
14:18 64.82 64.84 64.81 64.81 2.9K
14:19 64.82 64.82 64.82 64.82 1.9K
14:20 64.80 64.82 64.80 64.82 4.1K
14:21 64.86 64.92 64.86 64.92 15.0K
14:22 64.91 64.94 64.91 64.94 3.6K
14:23 64.93 64.93 64.89 64.89 4.2K
14:24 64.92 64.95 64.92 64.94 7.0K
14:25 64.98 64.98 64.93 64.93 4.7K
14:26 64.95 64.98 64.95 64.96 7.3K
14:27 65.04 65.06 65.02 65.06 9.1K
14:28 65.07 65.07 65.04 65.07 4.1K
14:29 65.10 65.11 65.07 65.07 6.0K
14:30 65.11 65.15 65.11 65.15 4.6K
14:31 65.18 65.18 65.13 65.13 4.0K
14:32 65.18 65.22 65.17 65.22 26.4K
14:33 65.22 65.22 65.20 65.19 2.7K
14:34 65.20 65.22 65.20 65.22 6.5K
14:35 65.22 65.31 65.20 65.30 9.1K
14:36 65.26 65.26 65.24 65.24 2.8K
14:37 65.26 65.26 65.26 65.26 4.1K
14:38 65.30 65.30 65.24 65.24 5.9K
14:39 65.24 65.26 65.23 65.26 8.9K
14:40 65.22 65.22 65.19 65.19 4.3K
14:41 65.19 65.23 65.19 65.22 5.6K
14:42 65.25 65.28 65.24 65.28 3.2K
14:43 65.28 65.28 65.25 65.25 2.0K
14:44 65.25 65.29 65.25 65.29 3.6K
14:45 65.21 65.22 65.21 65.22 2.3K
14:46 65.22 65.23 65.22 65.23 1.8K
14:47 65.23 65.23 65.22 65.23 4.9K
14:48 65.23 65.24 65.21 65.23 6.6K
14:49 65.22 65.27 65.22 65.23 7.2K
14:50 65.20 65.24 65.20 65.24 4.2K
14:51 65.28 65.28 65.25 65.25 5.8K
14:52 65.24 65.27 65.24 65.27 2.1K
14:53 65.21 65.21 65.14 65.14 11.0K
14:54 65.15 65.15 65.10 65.10 3.6K
14:55 65.09 65.19 65.09 65.19 15.5K
14:56 65.20 65.23 65.18 65.18 5.4K
14:57 65.22 65.22 65.17 65.17 5.4K
14:58 65.17 65.17 65.15 65.15 2.9K
14:59 65.18 65.18 65.12 65.12 3.9K
15:00 65.12 65.13 65.11 65.12 5.0K
15:01 65.16 65.16 65.11 65.12 8.7K
15:02 65.10 65.11 65.10 65.11 1.7K
15:03 65.10 65.12 65.05 65.05 3.7K
15:04 65.03 65.04 64.99 65.00 8.3K
15:05 64.98 64.98 64.88 64.88 4.7K
15:06 64.88 64.90 64.86 64.86 5.8K
15:07 64.86 64.94 64.84 64.91 9.5K
15:08 64.93 64.97 64.90 64.93 9.3K
15:09 64.89 64.96 64.89 64.90 5.0K
15:10 64.86 64.86 64.82 64.83 7.0K
15:11 64.86 64.87 64.85 64.87 4.5K
15:12 64.85 64.87 64.82 64.83 9.0K
15:13 64.85 64.89 64.85 64.88 7.0K
15:14 64.89 64.94 64.87 64.94 4.4K
15:15 64.91 65.01 64.91 65.01 6.9K
15:16 65.01 65.05 64.98 64.98 6.1K
15:17 65.00 65.02 64.99 65.01 2.3K
15:18 64.99 65.00 64.98 65.00 3.9K
15:19 64.99 65.01 64.97 65.01 5.4K
15:20 65.01 65.03 64.98 65.02 2.9K
15:21 65.05 65.06 65.05 65.06 2.8K
15:22 65.05 65.07 65.03 65.03 2.9K
15:23 65.05 65.05 65.01 65.01 3.0K
15:24 65.00 65.08 65.00 65.08 6.7K
15:25 65.05 65.07 65.04 65.07 2.5K
15:26 65.08 65.10 65.02 65.02 7.4K
15:27 65.02 65.02 64.99 64.99 2.4K
15:28 64.99 65.00 64.98 64.99 4.8K
15:29 64.97 64.99 64.97 64.99 4.4K
15:30 65.00 65.08 64.99 65.08 9.6K
15:31 65.09 65.09 65.07 65.08 7.3K
15:32 65.06 65.07 65.06 65.07 3.8K
15:33 65.07 65.07 65.05 65.05 3.7K
15:34 65.05 65.08 65.05 65.08 7.4K
15:35 65.10 65.13 65.10 65.13 7.3K
15:36 65.12 65.16 65.12 65.15 9.6K
15:37 65.19 65.21 65.13 65.13 6.8K
15:38 65.12 65.16 65.12 65.16 6.4K
15:39 65.16 65.17 65.11 65.12 34.3K
15:40 65.12 65.18 65.12 65.17 14.8K
15:41 65.18 65.18 65.17 65.17 2.9K
15:42 65.18 65.22 65.18 65.21 9.3K
15:43 65.19 65.25 65.19 65.22 6.8K
15:44 65.23 65.23 65.20 65.20 4.2K
15:45 65.20 65.31 65.20 65.31 38.5K
15:46 65.33 65.34 65.30 65.33 9.6K
15:47 65.33 65.36 65.31 65.34 24.8K
15:48 65.34 65.38 65.34 65.36 7.2K
15:49 65.38 65.40 65.37 65.36 14.5K
15:50 65.39 65.42 65.36 65.36 21.2K
15:51 65.37 65.40 65.34 65.40 13.8K
15:52 65.38 65.38 65.34 65.38 13.9K
15:53 65.36 65.43 65.36 65.41 29.8K
15:54 65.44 65.47 65.37 65.38 25.5K
15:55 65.38 65.42 65.37 65.42 36.4K
15:56 65.44 65.47 65.42 65.43 39.7K
15:57 65.43 65.47 65.41 65.47 37.9K
15:58 65.46 65.46 65.37 65.39 50.1K
15:59 65.39 65.41 65.29 65.34 627.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available