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 65.73 65.73 65.46 65.50 70.6K
09:31 65.48 65.57 65.23 65.23 20.9K
09:32 65.23 65.38 65.17 65.25 13.5K
09:33 65.28 65.49 65.23 65.23 13.3K
09:34 65.21 65.55 65.15 65.55 11.6K
09:35 65.53 65.53 65.35 65.35 8.3K
09:36 65.37 65.37 65.24 65.34 4.6K
09:37 65.40 65.41 65.32 65.41 6.5K
09:38 65.23 65.40 65.23 65.40 2.4K
09:39 65.39 65.44 65.21 65.21 17.5K
09:40 65.24 65.24 65.10 65.18 3.2K
09:41 65.16 65.18 65.11 65.18 25.0K
09:42 65.20 65.20 65.02 65.10 7.5K
09:43 65.06 65.11 64.96 65.11 21.7K
09:44 65.11 65.16 65.05 65.11 6.7K
09:45 65.08 65.08 64.99 65.06 22.9K
09:46 65.08 65.08 64.91 64.91 11.4K
09:47 64.99 65.06 64.87 64.97 10.8K
09:48 64.91 65.02 64.90 65.00 11.2K
09:49 64.94 64.94 64.79 64.81 21.1K
09:50 64.84 64.84 64.76 64.79 3.9K
09:51 64.83 64.83 64.61 64.65 11.7K
09:52 64.67 64.72 64.67 64.71 8.6K
09:53 64.70 64.71 64.66 64.71 8.8K
09:54 64.71 64.71 64.67 64.70 4.6K
09:55 64.65 64.65 64.50 64.56 14.6K
09:56 64.59 64.67 64.59 64.67 6.3K
09:57 64.62 64.72 64.62 64.71 14.5K
09:58 64.66 64.76 64.66 64.74 6.8K
09:59 64.74 64.80 64.74 64.80 8.7K
10:00 64.81 64.97 64.81 64.91 19.0K
10:01 64.99 64.99 64.87 64.89 8.1K
10:02 64.82 64.85 64.82 64.85 4.9K
10:03 64.84 64.84 64.74 64.75 10.4K
10:04 64.78 64.78 64.61 64.61 13.0K
10:05 64.64 64.70 64.61 64.62 14.2K
10:06 64.62 64.66 64.62 64.66 8.6K
10:07 64.67 64.73 64.67 64.72 6.8K
10:08 64.75 64.81 64.71 64.76 6.1K
10:09 64.76 64.86 64.76 64.83 8.9K
10:10 64.84 64.85 64.80 64.85 2.5K
10:11 64.85 64.93 64.85 64.92 5.4K
10:12 64.93 64.96 64.84 64.88 7.4K
10:13 64.88 64.99 64.88 64.95 17.1K
10:14 64.86 64.98 64.86 64.97 7.3K
10:15 64.92 65.00 64.88 64.89 6.9K
10:16 64.86 64.88 64.82 64.82 6.1K
10:17 64.80 64.82 64.68 64.68 7.5K
10:18 64.71 64.71 64.56 64.56 7.1K
10:19 64.58 64.58 64.49 64.51 30.5K
10:20 64.55 64.58 64.50 64.58 5.4K
10:21 64.57 64.59 64.43 64.43 23.2K
10:22 64.43 64.47 64.35 64.36 8.7K
10:23 64.35 64.35 64.17 64.23 36.3K
10:24 64.22 64.24 64.12 64.16 23.7K
10:25 64.17 64.17 64.15 64.16 8.3K
10:26 64.17 64.19 64.05 64.05 37.7K
10:27 64.02 64.14 64.02 64.12 16.8K
10:28 64.12 64.29 64.09 64.27 18.6K
10:29 64.31 64.31 64.19 64.19 4.7K
10:30 64.20 64.25 64.20 64.21 12.2K
10:31 64.21 64.27 64.14 64.14 15.1K
10:32 64.13 64.14 64.08 64.08 4.1K
10:33 64.03 64.10 64.03 64.08 36.1K
10:34 64.12 64.12 64.02 64.06 30.6K
10:35 64.18 64.20 64.12 64.19 20.1K
10:36 64.12 64.24 64.01 64.01 16.6K
10:37 64.01 64.13 64.00 64.01 48.2K
10:38 63.99 64.06 63.96 64.06 30.0K
10:39 64.08 64.27 64.02 64.26 23.0K
10:40 64.31 64.39 64.21 64.21 24.6K
10:41 64.23 64.36 64.23 64.36 3.6K
10:42 64.34 64.34 64.14 64.14 4.7K
10:43 64.15 64.15 64.10 64.11 3.3K
10:44 64.11 64.11 64.05 64.06 12.2K
10:45 64.06 64.11 64.05 64.08 12.1K
10:46 64.08 64.14 64.03 64.11 19.4K
10:47 64.10 64.13 64.05 64.12 14.0K
10:48 64.05 64.10 64.05 64.06 4.2K
10:49 63.96 63.98 63.94 63.94 30.8K
10:50 63.91 63.99 63.88 63.97 15.0K
10:51 64.00 64.04 63.96 63.96 7.4K
10:52 63.94 64.02 63.94 63.95 6.6K
10:53 63.98 64.06 63.96 64.04 5.4K
10:54 64.04 64.04 63.99 64.00 7.0K
10:55 64.02 64.05 64.01 64.05 4.7K
10:56 64.00 64.02 63.98 64.00 12.4K
10:57 63.99 64.00 63.98 64.00 3.5K
10:58 64.00 64.00 63.92 63.97 18.0K
10:59 64.00 64.00 63.95 63.95 4.4K
11:00 63.98 64.01 63.98 64.00 1.9K
11:01 64.01 64.02 63.92 63.92 11.6K
11:02 63.93 63.94 63.90 63.90 9.7K
11:03 63.86 63.86 63.85 63.85 3.9K
11:04 63.84 63.91 63.82 63.91 11.9K
11:05 63.87 63.92 63.87 63.91 7.6K
11:06 63.91 63.91 63.89 63.89 2.9K
11:07 63.90 63.92 63.88 63.92 3.3K
11:08 63.95 63.99 63.93 63.99 6.2K
11:09 64.00 64.03 64.00 64.03 2.7K
11:10 64.04 64.04 64.02 64.04 9.0K
11:11 64.05 64.05 64.00 64.00 3.7K
11:12 64.03 64.04 64.03 64.02 6.7K
11:13 64.04 64.04 64.00 64.01 4.7K
11:14 64.02 64.02 63.99 63.99 5.5K
11:15 64.00 64.01 63.99 64.00 3.4K
11:16 64.00 64.00 63.96 63.96 3.4K
11:17 63.94 63.95 63.92 63.93 10.3K
11:18 63.92 63.94 63.92 63.94 3.9K
11:19 63.96 63.96 63.94 63.95 6.6K
11:20 63.95 63.98 63.95 63.96 3.6K
11:21 63.99 64.01 63.99 63.99 3.8K
11:22 64.01 64.08 64.00 64.08 19.2K
11:23 64.08 64.08 64.06 64.06 5.2K
11:24 64.08 64.09 64.04 64.09 14.1K
11:25 64.11 64.11 64.07 64.09 5.6K
11:26 64.09 64.14 64.09 64.14 5.9K
11:27 64.12 64.15 64.12 64.14 4.1K
11:28 64.13 64.18 64.13 64.18 5.8K
11:29 64.18 64.21 64.16 64.16 8.5K
11:30 64.18 64.29 64.18 64.29 9.9K
11:31 64.29 64.30 64.27 64.30 8.8K
11:32 64.30 64.34 64.29 64.29 3.3K
11:33 64.31 64.33 64.29 64.30 3.8K
11:34 64.30 64.33 64.30 64.33 7.2K
11:35 64.32 64.33 64.30 64.33 15.0K
11:36 64.31 64.42 64.31 64.42 12.8K
11:37 64.42 64.44 64.36 64.38 6.7K
11:38 64.38 64.44 64.35 64.44 8.3K
11:39 64.44 64.44 64.40 64.44 2.2K
11:40 64.41 64.42 64.37 64.38 4.1K
11:41 64.37 64.38 64.33 64.37 6.2K
11:42 64.36 64.36 64.30 64.33 3.9K
11:43 64.36 64.41 64.36 64.38 6.7K
11:44 64.38 64.38 64.33 64.36 4.5K
11:45 64.25 64.29 64.25 64.29 2.7K
11:46 64.27 64.30 64.27 64.27 5.8K
11:47 64.28 64.28 64.25 64.25 4.4K
11:48 64.26 64.33 64.26 64.31 5.1K
11:49 64.29 64.31 64.22 64.22 6.5K
11:50 64.23 64.24 64.20 64.24 3.6K
11:51 64.25 64.37 64.25 64.35 8.2K
11:52 64.35 64.38 64.35 64.35 3.0K
11:53 64.41 64.44 64.38 64.38 5.9K
11:54 64.39 64.42 64.38 64.42 1.8K
11:55 64.41 64.42 64.37 64.38 6.8K
11:56 64.35 64.35 64.31 64.31 9.3K
11:57 64.29 64.30 64.27 64.27 2.0K
11:58 64.29 64.29 64.28 64.28 2.2K
11:59 64.27 64.30 64.26 64.28 3.1K
12:00 64.30 64.37 64.30 64.37 6.5K
12:01 64.38 64.41 64.38 64.41 5.7K
12:02 64.41 64.42 64.41 64.42 1.3K
12:03 64.43 64.51 64.42 64.50 19.1K
12:04 64.51 64.54 64.51 64.54 3.0K
12:05 64.52 64.52 64.47 64.47 12.0K
12:06 64.46 64.55 64.46 64.52 13.1K
12:07 64.52 64.52 64.49 64.49 3.4K
12:08 64.55 64.55 64.55 64.55 4.4K
12:09 64.60 64.63 64.59 64.63 3.6K
12:10 64.66 64.72 64.66 64.71 8.4K
12:11 64.72 64.73 64.69 64.71 2.7K
12:12 64.69 64.77 64.69 64.74 6.1K
12:13 64.72 64.74 64.72 64.74 2.7K
12:14 64.75 64.77 64.75 64.75 7.5K
12:15 64.73 64.74 64.73 64.74 5.9K
12:16 64.74 64.74 64.72 64.72 3.1K
12:17 64.76 64.82 64.76 64.80 3.5K
12:18 64.80 64.80 64.77 64.77 2.4K
12:19 64.79 64.79 64.72 64.72 6.2K
12:20 64.73 64.75 64.73 64.75 2.3K
12:21 64.77 64.78 64.77 64.77 2.7K
12:22 64.78 64.78 64.74 64.77 3.5K
12:23 64.72 64.75 64.72 64.75 3.7K
12:24 64.75 64.77 64.75 64.77 2.1K
12:25 64.80 64.80 64.76 64.76 4.0K
12:26 64.82 64.86 64.82 64.86 2.7K
12:27 64.86 64.86 64.86 64.86 0.2K
12:28 64.86 64.92 64.85 64.92 3.3K
12:29 64.90 64.94 64.85 64.93 5.6K
12:30 64.90 64.91 64.88 64.88 2.8K
12:31 64.86 64.93 64.86 64.93 7.1K
12:32 64.92 64.94 64.90 64.90 0.6K
12:33 64.89 64.89 64.84 64.85 5.2K
12:34 64.83 64.83 64.75 64.75 5.1K
12:35 64.77 64.80 64.77 64.79 6.7K
12:36 64.79 64.79 64.74 64.74 3.7K
12:37 64.74 64.74 64.56 64.58 31.0K
12:38 64.62 64.63 64.60 64.63 5.4K
12:39 64.61 64.70 64.61 64.67 5.9K
12:41 64.67 64.67 64.64 64.64 0.8K
12:42 64.63 64.63 64.61 64.61 0.8K
12:43 64.59 64.59 64.58 64.58 4.2K
12:44 64.58 64.58 64.53 64.53 5.7K
12:45 64.53 64.53 64.47 64.47 5.4K
12:46 64.51 64.54 64.50 64.54 4.2K
12:47 64.59 64.59 64.54 64.54 1.7K
12:48 64.57 64.59 64.57 64.59 1.4K
12:49 64.58 64.63 64.58 64.63 3.8K
12:50 64.63 64.67 64.63 64.67 4.7K
12:51 64.64 64.66 64.56 64.58 6.7K
12:52 64.54 64.61 64.54 64.58 5.5K
12:53 64.61 64.64 64.61 64.63 2.2K
12:54 64.62 64.64 64.60 64.64 4.2K
12:55 64.64 64.73 64.64 64.73 6.1K
12:56 64.74 64.74 64.72 64.72 4.9K
12:57 64.73 64.76 64.73 64.76 3.7K
12:58 64.77 64.79 64.77 64.79 5.4K
12:59 64.78 64.78 64.77 64.78 2.9K
13:00 64.77 64.78 64.74 64.76 3.1K
13:01 64.77 64.77 64.50 64.53 31.6K
13:02 64.55 64.55 64.46 64.48 11.6K
13:03 64.48 64.50 64.44 64.46 7.7K
13:04 64.46 64.55 64.44 64.55 6.4K
13:05 64.55 64.57 64.53 64.54 5.6K
13:06 64.56 64.66 64.56 64.61 3.5K
13:07 64.61 64.61 64.58 64.58 3.0K
13:08 64.54 64.59 64.52 64.59 3.9K
13:10 64.56 64.56 64.53 64.53 2.5K
13:11 64.57 64.64 64.57 64.64 2.4K
13:12 64.60 64.63 64.59 64.61 3.3K
13:13 64.60 64.60 64.58 64.60 2.1K
13:14 64.66 64.67 64.64 64.64 5.0K
13:15 64.64 64.65 64.63 64.63 7.7K
13:16 64.65 64.65 64.60 64.60 7.0K
13:17 64.57 64.61 64.57 64.59 2.2K
13:18 64.60 64.61 64.56 64.58 3.1K
13:19 64.56 64.58 64.56 64.56 3.0K
13:20 64.57 64.57 64.55 64.56 1.9K
13:21 64.56 64.58 64.56 64.57 2.3K
13:22 64.58 64.60 64.58 64.60 1.6K
13:23 64.58 64.69 64.57 64.68 43.2K
13:24 64.68 64.72 64.68 64.70 2.8K
13:25 64.73 64.74 64.73 64.74 3.4K
13:26 64.72 64.72 64.66 64.66 7.1K
13:27 64.66 64.66 64.65 64.65 4.3K
13:28 64.65 64.65 64.61 64.61 5.6K
13:29 64.57 64.57 64.57 64.57 1.0K
13:30 64.52 64.53 64.46 64.46 4.0K
13:31 64.45 64.52 64.45 64.49 5.4K
13:32 64.50 64.50 64.47 64.47 5.0K
13:33 64.43 64.45 64.43 64.43 3.8K
13:34 64.42 64.43 64.39 64.39 3.7K
13:35 64.37 64.39 64.37 64.39 4.0K
13:36 64.35 64.36 64.34 64.36 5.2K
13:37 64.41 64.44 64.40 64.40 2.0K
13:38 64.41 64.51 64.41 64.51 4.6K
13:39 64.53 64.55 64.52 64.55 12.5K
13:40 64.61 64.67 64.61 64.66 33.7K
13:41 64.69 64.72 64.66 64.67 10.8K
13:42 64.67 64.67 64.66 64.66 4.1K
13:43 64.67 64.67 64.59 64.61 15.1K
13:44 64.64 64.64 64.59 64.59 3.9K
13:45 64.60 64.60 64.56 64.56 6.1K
13:46 64.58 64.58 64.49 64.50 2.8K
13:47 64.51 64.51 64.46 64.48 5.6K
13:48 64.47 64.47 64.47 64.47 1.4K
13:49 64.42 64.45 64.39 64.45 4.8K
13:50 64.42 64.42 64.39 64.39 2.3K
13:51 64.40 64.40 64.31 64.34 12.9K
13:52 64.33 64.33 64.33 64.33 4.5K
13:53 64.37 64.37 64.34 64.36 7.2K
13:54 64.38 64.40 64.35 64.35 5.9K
13:55 64.38 64.38 64.29 64.33 2.0K
13:56 64.33 64.34 64.30 64.30 6.7K
13:57 64.31 64.35 64.30 64.34 6.0K
13:58 64.34 64.37 64.29 64.29 6.4K
13:59 64.29 64.29 64.27 64.29 4.6K
14:00 64.27 64.27 64.24 64.24 8.4K
14:01 64.25 64.25 64.18 64.20 6.9K
14:02 64.20 64.22 64.18 64.21 9.0K
14:03 64.22 64.24 64.22 64.22 3.2K
14:04 64.22 64.22 64.16 64.20 4.5K
14:05 64.18 64.18 64.15 64.15 3.6K
14:06 64.15 64.23 64.15 64.22 5.7K
14:07 64.25 64.25 64.20 64.20 2.6K
14:08 64.19 64.26 64.19 64.26 7.2K
14:09 64.28 64.29 64.26 64.29 2.7K
14:10 64.26 64.29 64.23 64.29 7.6K
14:11 64.26 64.26 64.25 64.25 2.0K
14:12 64.25 64.25 64.25 64.25 1.0K
14:13 64.25 64.29 64.25 64.27 3.5K
14:14 64.27 64.30 64.27 64.30 4.3K
14:15 64.28 64.28 64.26 64.26 2.9K
14:16 64.24 64.24 64.24 64.24 1.7K
14:17 64.29 64.29 64.28 64.28 2.3K
14:18 64.31 64.31 64.31 64.31 2.0K
14:19 64.31 64.39 64.30 64.38 8.1K
14:20 64.34 64.34 64.34 64.34 3.7K
14:21 64.38 64.38 64.36 64.36 4.1K
14:22 64.39 64.39 64.39 64.39 3.1K
14:23 64.42 64.44 64.42 64.42 3.7K
14:24 64.40 64.41 64.39 64.41 6.6K
14:25 64.41 64.48 64.41 64.47 8.2K
14:26 64.46 64.50 64.46 64.50 2.7K
14:27 64.52 64.52 64.50 64.50 3.5K
14:28 64.50 64.51 64.50 64.51 0.8K
14:29 64.48 64.51 64.48 64.50 2.1K
14:30 64.52 64.52 64.50 64.50 4.2K
14:31 64.47 64.50 64.47 64.50 1.9K
14:32 64.50 64.50 64.50 64.50 0.8K
14:33 64.50 64.50 64.48 64.50 2.9K
14:34 64.48 64.48 64.48 64.48 5.8K
14:35 64.45 64.47 64.40 64.40 12.9K
14:36 64.36 64.37 64.30 64.33 11.3K
14:37 64.39 64.39 64.39 64.39 0.7K
14:38 64.39 64.44 64.38 64.44 4.5K
14:39 64.45 64.46 64.40 64.40 4.8K
14:40 64.42 64.43 64.41 64.41 2.4K
14:41 64.39 64.44 64.38 64.44 9.0K
14:42 64.42 64.42 64.39 64.41 12.7K
14:43 64.36 64.36 64.36 64.36 2.4K
14:44 64.41 64.43 64.41 64.43 5.0K
14:45 64.46 64.51 64.46 64.51 11.3K
14:46 64.49 64.51 64.45 64.49 6.7K
14:47 64.46 64.46 64.45 64.45 1.5K
14:48 64.41 64.46 64.41 64.45 17.8K
14:49 64.45 64.47 64.45 64.47 2.0K
14:50 64.46 64.50 64.46 64.48 3.3K
14:51 64.44 64.45 64.44 64.45 1.6K
14:52 64.47 64.50 64.47 64.50 6.6K
14:53 64.50 64.50 64.45 64.45 3.0K
14:54 64.45 64.46 64.45 64.46 1.3K
14:55 64.45 64.47 64.43 64.44 11.7K
14:56 64.45 64.45 64.41 64.42 8.0K
14:57 64.42 64.43 64.42 64.43 4.6K
14:58 64.43 64.45 64.43 64.43 4.0K
14:59 64.45 64.46 64.45 64.45 1.0K
15:00 64.45 64.47 64.45 64.47 3.3K
15:01 64.47 64.48 64.41 64.41 4.6K
15:02 64.41 64.44 64.41 64.44 7.0K
15:03 64.40 64.44 64.40 64.43 8.1K
15:04 64.44 64.44 64.39 64.39 2.8K
15:05 64.37 64.41 64.36 64.40 8.3K
15:06 64.44 64.47 64.44 64.47 5.4K
15:07 64.49 64.49 64.44 64.44 9.1K
15:08 64.41 64.43 64.40 64.42 4.7K
15:09 64.44 64.44 64.42 64.42 4.0K
15:10 64.41 64.44 64.40 64.40 13.9K
15:11 64.39 64.42 64.39 64.40 4.6K
15:12 64.41 64.41 64.39 64.39 3.3K
15:13 64.39 64.43 64.38 64.39 7.5K
15:14 64.43 64.44 64.40 64.40 6.8K
15:15 64.40 64.44 64.40 64.44 3.2K
15:16 64.43 64.43 64.40 64.40 1.7K
15:17 64.42 64.52 64.41 64.52 8.0K
15:18 64.51 64.59 64.51 64.57 20.8K
15:19 64.61 64.63 64.60 64.63 2.0K
15:20 64.62 64.64 64.60 64.64 8.4K
15:21 64.67 64.67 64.65 64.67 2.2K
15:22 64.67 64.70 64.67 64.70 8.7K
15:23 64.70 64.75 64.70 64.75 10.0K
15:24 64.77 64.78 64.76 64.77 10.4K
15:25 64.78 64.80 64.74 64.74 10.6K
15:26 64.76 64.85 64.76 64.83 5.1K
15:27 64.84 64.86 64.84 64.86 6.5K
15:28 64.88 64.91 64.85 64.85 8.7K
15:29 64.85 64.85 64.81 64.81 5.5K
15:30 64.80 64.86 64.79 64.86 15.6K
15:31 64.88 64.88 64.86 64.86 11.8K
15:32 64.88 64.89 64.86 64.86 8.8K
15:33 64.85 64.88 64.85 64.88 6.2K
15:34 64.88 64.88 64.85 64.85 5.9K
15:35 64.84 64.86 64.84 64.86 11.2K
15:36 64.88 64.88 64.84 64.84 2.8K
15:37 64.84 64.84 64.76 64.78 13.3K
15:38 64.81 64.81 64.80 64.81 14.0K
15:39 64.81 64.84 64.75 64.76 23.9K
15:40 64.73 64.73 64.67 64.68 13.1K
15:41 64.68 64.71 64.67 64.69 5.8K
15:42 64.69 64.69 64.69 64.69 0.6K
15:43 64.70 64.71 64.70 64.70 6.5K
15:44 64.69 64.76 64.69 64.76 10.3K
15:45 64.79 64.79 64.76 64.76 7.0K
15:46 64.77 64.87 64.77 64.87 11.7K
15:47 64.86 64.87 64.85 64.85 15.9K
15:48 64.87 64.92 64.87 64.91 26.9K
15:49 64.91 64.93 64.88 64.89 16.8K
15:50 64.97 64.97 64.93 64.94 14.7K
15:51 64.92 64.99 64.92 64.97 19.4K
15:52 64.98 65.04 64.95 65.03 33.2K
15:53 65.02 65.03 64.95 65.03 18.3K
15:54 65.00 65.05 64.96 65.05 23.2K
15:55 65.04 65.19 65.04 65.18 25.6K
15:56 65.20 65.27 65.15 65.17 50.4K
15:57 65.17 65.30 65.17 65.30 63.6K
15:58 65.30 65.30 65.17 65.19 72.2K
15:59 65.20 65.30 65.17 65.28 1,341.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available