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 65.02 65.02 64.86 64.99 66.8K
09:31 64.92 65.17 64.92 64.96 8.5K
09:32 65.02 65.12 64.87 65.05 8.9K
09:33 65.14 65.25 65.08 65.25 28.0K
09:34 65.35 65.43 65.34 65.43 21.6K
09:35 65.43 65.43 65.36 65.36 8.2K
09:36 65.40 65.43 65.36 65.43 10.2K
09:37 65.42 65.45 65.36 65.36 6.1K
09:38 65.36 65.37 65.36 65.37 2.1K
09:39 65.32 65.39 65.30 65.39 6.3K
09:40 65.45 65.50 65.45 65.50 30.2K
09:41 65.50 65.60 65.45 65.45 23.9K
09:42 65.55 65.62 65.50 65.57 5.7K
09:43 65.54 65.57 65.50 65.52 5.7K
09:44 65.59 65.65 65.59 65.63 22.2K
09:45 65.62 65.63 65.55 65.60 8.2K
09:46 65.57 65.64 65.46 65.64 7.1K
09:47 65.64 65.64 65.49 65.49 8.4K
09:48 65.54 65.70 65.54 65.66 15.2K
09:49 65.70 65.74 65.67 65.70 6.3K
09:50 65.80 66.15 65.79 66.12 86.4K
09:51 66.15 66.27 66.14 66.14 17.3K
09:52 66.19 66.36 66.19 66.26 15.9K
09:53 66.28 66.28 66.18 66.18 23.4K
09:54 66.13 66.23 66.13 66.20 8.4K
09:55 66.17 66.20 66.07 66.14 26.7K
09:56 66.14 66.20 66.10 66.20 6.7K
09:57 66.19 66.34 66.19 66.32 9.3K
09:58 66.32 66.40 66.26 66.26 10.1K
09:59 66.27 66.27 66.27 66.27 1.9K
10:00 66.30 66.41 66.30 66.37 12.1K
10:01 66.36 66.50 66.36 66.44 22.2K
10:02 66.40 66.42 66.26 66.31 7.7K
10:03 66.29 66.29 66.15 66.25 4.0K
10:04 66.25 66.29 66.21 66.22 9.7K
10:05 66.16 66.16 66.01 66.01 16.7K
10:06 65.99 65.99 65.91 65.91 8.1K
10:07 65.93 65.94 65.90 65.94 8.7K
10:08 65.97 65.97 65.85 65.85 14.4K
10:09 65.87 65.91 65.83 65.89 7.6K
10:10 66.01 66.02 65.90 65.92 12.6K
10:11 65.90 65.96 65.90 65.96 8.5K
10:12 65.98 66.01 65.98 66.01 4.7K
10:13 66.01 66.04 66.00 66.00 4.1K
10:14 65.96 65.97 65.83 65.91 4.6K
10:15 65.87 65.88 65.83 65.88 3.7K
10:16 65.88 65.88 65.82 65.83 4.4K
10:17 65.83 65.83 65.78 65.83 2.5K
10:18 65.83 65.92 65.83 65.91 5.7K
10:19 65.91 65.93 65.89 65.93 2.1K
10:20 65.75 65.82 65.72 65.72 19.0K
10:21 65.73 65.77 65.70 65.71 3.7K
10:22 65.68 65.72 65.64 65.64 8.6K
10:23 65.67 65.67 65.57 65.57 2.5K
10:24 65.57 65.57 65.52 65.55 10.9K
10:25 65.47 65.47 65.44 65.44 4.9K
10:26 65.46 65.49 65.46 65.49 1.3K
10:27 65.49 65.49 65.41 65.45 6.5K
10:28 65.41 65.41 65.35 65.39 4.1K
10:29 65.41 65.44 65.40 65.44 3.9K
10:30 65.43 65.44 65.41 65.41 3.6K
10:31 65.44 65.44 65.40 65.42 5.0K
10:32 65.42 65.42 65.34 65.33 7.7K
10:33 65.34 65.34 65.27 65.31 6.5K
10:34 65.33 65.33 65.27 65.27 6.8K
10:35 65.34 65.36 65.34 65.36 3.6K
10:36 65.30 65.30 65.24 65.24 8.2K
10:37 65.24 65.24 65.19 65.19 6.0K
10:38 65.20 65.29 65.20 65.21 8.0K
10:39 65.25 65.31 65.25 65.31 1.3K
10:40 65.26 65.35 65.26 65.35 1.9K
10:41 65.35 65.35 65.31 65.32 10.2K
10:42 65.32 65.32 65.19 65.19 10.7K
10:43 65.09 65.14 65.09 65.10 8.9K
10:44 65.10 65.12 65.09 65.10 6.8K
10:45 65.10 65.14 65.10 65.12 13.6K
10:46 65.12 65.21 65.12 65.21 14.6K
10:47 65.13 65.25 65.13 65.25 4.1K
10:48 65.24 65.26 65.15 65.15 4.2K
10:49 65.18 65.18 65.12 65.15 3.0K
10:50 65.16 65.16 65.15 65.15 0.7K
10:51 65.18 65.25 65.18 65.25 3.8K
10:52 65.17 65.17 65.10 65.10 3.6K
10:53 65.09 65.27 65.09 65.26 13.5K
10:54 65.17 65.25 65.17 65.25 9.7K
10:55 65.31 65.36 65.31 65.36 2.8K
10:56 65.30 65.36 65.30 65.30 5.9K
10:57 65.29 65.32 65.29 65.32 0.9K
10:58 65.29 65.35 65.25 65.35 7.9K
10:59 65.44 65.46 65.39 65.46 6.6K
11:00 65.42 65.54 65.42 65.52 9.0K
11:01 65.54 65.56 65.52 65.54 2.5K
11:02 65.56 65.56 65.52 65.52 4.1K
11:03 65.52 65.53 65.52 65.53 2.3K
11:04 65.50 65.53 65.50 65.51 3.3K
11:05 65.49 65.52 65.49 65.50 3.2K
11:06 65.52 65.52 65.46 65.47 2.1K
11:07 65.48 65.48 65.43 65.43 3.5K
11:08 65.42 65.44 65.40 65.40 3.2K
11:09 65.42 65.52 65.40 65.52 4.8K
11:10 65.47 65.47 65.44 65.46 3.3K
11:11 65.46 65.46 65.42 65.43 1.3K
11:12 65.39 65.44 65.38 65.38 3.3K
11:13 65.37 65.40 65.36 65.36 5.6K
11:14 65.40 65.43 65.40 65.43 4.9K
11:15 65.48 65.51 65.47 65.51 3.2K
11:16 65.54 65.54 65.47 65.47 3.0K
11:17 65.48 65.48 65.48 65.47 3.4K
11:18 65.51 65.53 65.48 65.53 1.5K
11:19 65.48 65.53 65.48 65.48 3.2K
11:20 65.47 65.50 65.46 65.46 2.4K
11:21 65.50 65.56 65.48 65.56 6.1K
11:22 65.59 65.59 65.55 65.55 1.0K
11:23 65.56 65.59 65.56 65.56 5.8K
11:24 65.61 65.61 65.59 65.59 2.9K
11:25 65.59 65.59 65.44 65.44 6.6K
11:26 65.48 65.49 65.45 65.49 3.3K
11:27 65.54 65.54 65.53 65.53 2.7K
11:28 65.44 65.47 65.44 65.44 7.7K
11:29 65.44 65.44 65.44 65.44 3.5K
11:30 65.44 65.44 65.36 65.36 4.0K
11:31 65.27 65.28 65.25 65.25 4.5K
11:32 65.24 65.24 65.15 65.15 3.8K
11:33 65.17 65.24 65.16 65.19 4.9K
11:34 65.16 65.18 65.16 65.18 3.6K
11:35 65.20 65.20 65.20 65.20 2.5K
11:36 65.21 65.21 65.15 65.15 2.9K
11:37 65.18 65.19 65.15 65.15 4.7K
11:38 65.10 65.10 65.03 65.03 6.3K
11:39 65.00 65.00 64.89 64.89 14.3K
11:40 64.92 64.92 64.82 64.86 9.7K
11:41 64.79 64.79 64.74 64.76 14.0K
11:42 64.73 64.76 64.73 64.76 11.5K
11:43 64.74 64.79 64.74 64.77 13.0K
11:44 64.76 64.77 64.73 64.75 13.0K
11:45 64.75 64.76 64.74 64.74 8.0K
11:46 64.72 64.73 64.70 64.72 4.9K
11:47 64.71 64.72 64.63 64.63 11.8K
11:48 64.64 64.67 64.64 64.66 9.1K
11:49 64.65 64.66 64.62 64.63 11.1K
11:50 64.63 64.63 64.55 64.58 5.1K
11:51 64.59 64.66 64.58 64.66 10.2K
11:52 64.67 64.67 64.61 64.61 7.1K
11:53 64.59 64.60 64.59 64.60 13.1K
11:54 64.60 64.63 64.60 64.63 14.3K
11:55 64.62 64.62 64.59 64.60 7.0K
11:56 64.59 64.59 64.54 64.54 6.6K
11:57 64.51 64.55 64.51 64.55 8.9K
11:58 64.55 64.68 64.55 64.67 10.8K
11:59 64.68 64.79 64.68 64.79 7.1K
12:00 64.80 64.85 64.79 64.83 8.6K
12:01 64.90 64.90 64.83 64.83 2.7K
12:02 64.84 64.84 64.78 64.78 7.3K
12:03 64.79 64.86 64.79 64.86 8.9K
12:04 64.83 64.90 64.80 64.90 6.0K
12:05 64.90 64.96 64.90 64.93 4.9K
12:06 64.94 64.94 64.94 64.94 2.0K
12:07 64.98 64.98 64.85 64.85 12.7K
12:08 64.87 64.87 64.87 64.86 2.9K
12:09 64.87 64.89 64.83 64.89 2.5K
12:10 64.91 64.92 64.91 64.92 3.5K
12:11 64.92 64.92 64.90 64.90 0.5K
12:12 64.92 64.92 64.86 64.86 3.7K
12:13 64.83 64.83 64.80 64.80 9.5K
12:14 64.82 64.82 64.79 64.79 4.7K
12:15 64.80 64.81 64.80 64.81 4.4K
12:16 64.81 64.82 64.79 64.79 3.2K
12:17 64.79 64.79 64.68 64.68 3.9K
12:18 64.69 64.70 64.64 64.64 2.9K
12:19 64.64 64.71 64.63 64.70 4.8K
12:20 64.68 64.70 64.66 64.66 2.7K
12:21 64.68 64.74 64.66 64.74 4.6K
12:22 64.75 64.81 64.75 64.81 3.1K
12:23 64.81 64.82 64.77 64.77 6.4K
12:24 64.74 64.74 64.74 64.74 1.3K
12:25 64.77 64.91 64.77 64.91 5.8K
12:26 64.91 64.93 64.91 64.91 3.0K
12:27 64.96 64.96 64.93 64.93 1.4K
12:28 64.89 64.96 64.89 64.94 1.9K
12:29 64.97 64.97 64.93 64.94 3.4K
12:30 64.91 64.95 64.91 64.95 6.6K
12:31 64.95 64.95 64.88 64.88 3.8K
12:32 64.90 64.90 64.89 64.90 4.2K
12:33 64.93 64.93 64.91 64.91 1.6K
12:34 64.92 64.92 64.85 64.85 3.6K
12:35 64.81 64.81 64.79 64.80 2.5K
12:36 64.79 64.86 64.79 64.84 7.9K
12:37 64.85 64.85 64.82 64.84 1.6K
12:38 64.84 64.84 64.80 64.80 1.8K
12:39 64.80 64.80 64.73 64.73 3.5K
12:40 64.71 64.74 64.71 64.71 3.7K
12:41 64.68 64.71 64.68 64.70 5.0K
12:42 64.74 64.76 64.74 64.76 3.2K
12:43 64.76 64.78 64.76 64.78 1.4K
12:44 64.77 64.77 64.73 64.74 3.6K
12:45 64.74 64.85 64.73 64.85 6.7K
12:46 64.85 64.85 64.78 64.80 3.4K
12:47 64.78 64.80 64.78 64.80 1.2K
12:48 64.80 64.82 64.80 64.82 2.0K
12:49 64.88 64.90 64.86 64.90 2.5K
12:50 64.87 64.96 64.87 64.91 4.2K
12:51 64.92 64.98 64.92 64.96 3.9K
12:52 64.93 64.95 64.93 64.95 1.3K
12:53 64.95 64.95 64.93 64.93 0.7K
12:54 64.95 64.95 64.93 64.93 5.4K
12:55 64.96 65.05 64.96 65.05 16.4K
12:56 65.05 65.11 65.05 65.11 4.3K
12:57 65.11 65.14 65.10 65.13 5.2K
12:58 65.15 65.20 65.15 65.17 2.9K
12:59 65.19 65.19 65.11 65.11 3.1K
13:00 65.05 65.10 64.99 65.10 12.7K
13:01 65.07 65.07 65.07 65.07 1.4K
13:02 65.19 65.22 65.18 65.22 4.9K
13:03 65.22 65.24 65.16 65.17 2.5K
13:04 65.15 65.15 65.09 65.09 2.6K
13:05 65.07 65.14 65.06 65.14 4.5K
13:06 65.13 65.13 65.07 65.07 3.1K
13:07 65.02 65.02 64.91 64.91 10.3K
13:08 64.91 64.92 64.91 64.92 2.5K
13:09 64.92 64.96 64.92 64.96 5.2K
13:10 64.96 64.96 64.96 64.96 1.6K
13:11 64.93 64.93 64.93 64.93 0.5K
13:12 64.97 64.97 64.94 64.96 1.2K
13:13 64.96 64.96 64.92 64.92 2.4K
13:14 64.91 64.96 64.91 64.96 5.7K
13:15 64.96 64.96 64.89 64.89 5.2K
13:16 64.88 64.90 64.88 64.88 1.9K
13:17 64.89 64.89 64.86 64.86 1.7K
13:18 64.86 64.92 64.86 64.89 6.6K
13:19 64.88 64.88 64.83 64.84 4.8K
13:20 64.81 64.84 64.80 64.80 1.6K
13:21 64.82 64.85 64.82 64.85 7.1K
13:22 64.85 64.85 64.82 64.85 8.8K
13:23 64.84 64.85 64.84 64.85 0.3K
13:24 64.85 64.85 64.81 64.81 4.1K
13:25 64.83 64.83 64.83 64.83 2.3K
13:26 64.84 64.84 64.81 64.81 3.1K
13:27 64.83 64.85 64.78 64.81 1.5K
13:28 64.83 64.83 64.76 64.78 7.4K
13:29 64.78 64.78 64.77 64.77 4.4K
13:30 64.82 64.82 64.79 64.81 5.5K
13:31 64.81 64.81 64.81 64.81 1.6K
13:32 64.81 64.81 64.70 64.73 15.8K
13:33 64.67 64.71 64.67 64.69 7.3K
13:34 64.68 64.72 64.67 64.72 6.5K
13:35 64.69 64.69 64.69 64.69 0.4K
13:36 64.73 64.75 64.72 64.74 6.4K
13:37 64.76 64.80 64.75 64.80 7.0K
13:38 64.77 64.77 64.77 64.77 1.4K
13:39 64.77 64.79 64.77 64.78 4.4K
13:40 64.78 64.82 64.78 64.82 5.2K
13:41 64.79 64.84 64.79 64.84 4.1K
13:42 64.83 64.85 64.83 64.83 1.4K
13:43 64.84 64.91 64.84 64.91 3.7K
13:44 64.89 64.93 64.89 64.93 5.1K
13:45 64.91 64.94 64.91 64.94 1.1K
13:46 64.92 64.94 64.91 64.92 4.5K
13:47 64.94 64.94 64.86 64.87 5.3K
13:48 64.84 64.87 64.84 64.87 3.2K
13:49 64.87 64.87 64.84 64.84 1.9K
13:50 64.83 64.84 64.83 64.84 6.9K
13:51 64.80 64.80 64.80 64.80 0.3K
13:52 64.80 64.80 64.76 64.76 3.5K
13:53 64.80 64.81 64.79 64.80 6.5K
13:54 64.79 64.79 64.75 64.75 10.1K
13:55 64.73 64.73 64.70 64.70 7.8K
13:56 64.66 64.68 64.65 64.68 7.0K
13:57 64.67 64.68 64.67 64.68 6.4K
13:58 64.68 64.73 64.66 64.73 4.4K
13:59 64.70 64.75 64.70 64.75 1.0K
14:00 64.73 64.73 64.66 64.66 3.8K
14:01 64.66 64.74 64.63 64.74 11.5K
14:02 64.78 64.80 64.76 64.78 1.6K
14:03 64.77 64.80 64.77 64.80 0.6K
14:04 64.80 64.82 64.76 64.79 3.6K
14:05 64.75 64.80 64.75 64.80 5.0K
14:06 64.90 64.90 64.90 64.90 1.5K
14:07 64.88 64.95 64.88 64.95 0.9K
14:08 64.90 65.03 64.90 65.01 7.1K
14:09 65.01 65.01 64.95 64.94 5.0K
14:10 64.87 64.87 64.87 64.87 0.4K
14:11 64.87 64.91 64.87 64.91 3.3K
14:12 64.96 64.96 64.90 64.93 1.4K
14:13 64.96 64.96 64.93 64.95 2.0K
14:14 64.93 65.00 64.93 64.99 4.8K
14:15 64.99 64.99 64.97 64.97 1.4K
14:16 64.97 65.02 64.97 65.01 3.5K
14:17 65.03 65.08 65.03 65.08 3.5K
14:18 65.05 65.05 65.05 65.05 0.7K
14:19 65.05 65.05 65.05 65.05 2.3K
14:20 65.03 65.03 65.03 65.03 0.4K
14:21 65.07 65.07 65.02 65.03 2.4K
14:22 65.03 65.03 65.01 65.01 1.1K
14:23 65.03 65.03 64.99 64.99 2.1K
14:24 64.96 65.00 64.96 65.00 2.8K
14:25 65.02 65.02 64.98 64.98 3.5K
14:26 64.94 64.94 64.93 64.94 6.2K
14:27 64.92 64.92 64.91 64.91 5.3K
14:28 64.91 64.91 64.91 64.91 0.4K
14:29 64.91 64.97 64.91 64.97 2.7K
14:30 64.95 65.05 64.95 65.05 3.4K
14:31 65.09 65.09 65.07 65.07 1.4K
14:32 65.08 65.08 65.08 65.08 0.9K
14:33 65.07 65.09 65.06 65.07 3.1K
14:34 65.08 65.10 65.08 65.10 3.3K
14:35 65.13 65.13 65.13 65.13 0.9K
14:36 65.10 65.15 65.10 65.15 3.4K
14:38 65.10 65.10 65.07 65.08 4.2K
14:39 65.09 65.09 65.07 65.07 0.9K
14:40 65.07 65.07 65.07 65.07 2.2K
14:41 65.04 65.07 65.04 65.07 1.5K
14:42 65.07 65.07 65.07 65.07 0.6K
14:43 65.04 65.04 65.04 65.04 2.3K
14:44 65.07 65.07 65.06 65.06 4.2K
14:45 65.03 65.03 65.03 65.03 1.3K
14:46 65.08 65.08 65.04 65.04 1.3K
14:47 65.04 65.04 64.94 64.94 6.4K
14:48 64.95 64.97 64.95 64.94 2.6K
14:49 64.95 65.00 64.95 65.00 4.6K
14:50 64.96 64.96 64.96 64.96 3.3K
14:51 64.97 65.00 64.97 64.99 2.4K
14:52 64.96 64.96 64.96 64.96 2.9K
14:53 64.96 64.96 64.92 64.93 2.1K
14:54 64.95 65.00 64.95 65.00 2.1K
14:55 64.98 64.99 64.98 64.99 2.2K
14:56 64.98 65.03 64.97 65.03 4.5K
14:57 65.04 65.05 65.02 65.02 2.2K
14:58 65.07 65.07 65.06 65.07 1.5K
14:59 65.07 65.09 65.07 65.09 1.6K
15:00 65.09 65.09 65.04 65.04 2.8K
15:01 65.03 65.04 65.03 65.04 2.1K
15:02 65.02 65.02 64.98 64.99 2.5K
15:03 64.99 64.99 64.93 64.93 2.9K
15:05 64.99 64.99 64.99 64.99 0.8K
15:06 65.00 65.00 65.00 65.00 0.9K
15:07 64.98 64.99 64.98 64.99 3.1K
15:08 65.01 65.01 64.95 64.95 1.4K
15:09 64.97 64.97 64.91 64.91 4.7K
15:10 64.96 64.96 64.96 64.96 0.9K
15:11 64.96 64.96 64.93 64.93 3.1K
15:12 64.95 64.95 64.95 64.94 2.6K
15:13 64.93 64.97 64.93 64.97 2.7K
15:14 64.96 64.96 64.94 64.94 1.8K
15:15 64.91 64.91 64.90 64.91 2.7K
15:16 64.90 64.90 64.90 64.90 1.1K
15:17 64.88 64.88 64.86 64.86 5.9K
15:18 64.90 64.93 64.90 64.91 2.0K
15:19 64.93 64.93 64.92 64.92 1.8K
15:20 64.90 64.90 64.90 64.90 1.1K
15:21 64.89 64.89 64.89 64.89 2.1K
15:22 64.85 64.85 64.85 64.85 2.1K
15:23 64.82 64.86 64.82 64.86 2.7K
15:24 64.89 64.91 64.88 64.91 5.7K
15:25 64.90 64.94 64.90 64.94 5.3K
15:27 64.89 64.89 64.82 64.82 2.9K
15:28 64.79 64.80 64.76 64.78 5.8K
15:29 64.79 64.79 64.77 64.77 1.0K
15:30 64.77 64.77 64.75 64.75 5.5K
15:31 64.74 64.80 64.74 64.80 7.3K
15:32 64.79 64.83 64.77 64.83 6.3K
15:33 64.85 64.89 64.85 64.89 4.9K
15:34 64.88 64.90 64.85 64.85 6.1K
15:35 64.90 64.94 64.90 64.92 8.0K
15:36 64.90 64.90 64.83 64.83 5.5K
15:37 64.83 64.85 64.83 64.83 4.3K
15:38 64.81 64.90 64.81 64.90 6.8K
15:39 64.88 64.93 64.88 64.92 4.0K
15:40 64.91 64.98 64.91 64.98 7.8K
15:41 65.01 65.02 65.01 65.02 3.0K
15:42 65.03 65.03 65.01 65.01 9.5K
15:43 65.01 65.01 64.89 65.00 14.3K
15:44 64.97 65.03 64.96 65.02 4.3K
15:45 65.05 65.08 65.04 65.06 7.2K
15:46 65.07 65.11 65.05 65.09 5.2K
15:47 65.09 65.13 65.08 65.08 17.8K
15:48 65.09 65.11 64.99 64.99 12.0K
15:49 64.98 65.04 64.97 65.00 16.0K
15:50 65.01 65.09 65.00 65.00 16.7K
15:51 65.04 65.07 65.04 65.06 9.2K
15:52 65.07 65.09 65.03 65.05 11.4K
15:53 65.07 65.09 65.03 65.09 10.4K
15:54 65.08 65.13 65.07 65.10 13.7K
15:55 65.12 65.19 65.11 65.18 27.7K
15:56 65.19 65.27 65.19 65.27 20.5K
15:57 65.27 65.29 65.23 65.24 20.6K
15:58 65.25 65.25 65.17 65.20 51.3K
15:59 65.20 65.21 65.13 65.16 575.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available