CAVA Group

CAVA
🏛️ usa →
63.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 65.10 65.10 64.72 64.72 46.6K
09:31 64.71 64.77 64.68 64.77 18.0K
09:32 64.77 64.96 64.77 64.90 2.9K
09:33 64.90 64.98 64.78 64.78 5.4K
09:34 64.50 64.69 64.50 64.50 19.6K
09:35 64.52 64.87 64.50 64.87 25.4K
09:36 64.71 64.91 64.71 64.74 21.4K
09:37 64.73 64.82 64.70 64.82 5.2K
09:38 64.73 64.84 64.70 64.70 2.4K
09:39 64.75 64.82 64.63 64.63 15.4K
09:40 64.62 64.72 64.62 64.72 4.6K
09:41 64.76 64.76 64.70 64.70 2.8K
09:42 64.69 64.70 64.50 64.70 6.0K
09:43 64.58 64.64 64.58 64.61 5.3K
09:44 64.63 64.63 64.58 64.58 23.9K
09:45 64.57 64.59 64.40 64.40 11.6K
09:46 64.45 64.64 64.45 64.64 8.2K
09:47 64.61 64.61 64.61 64.61 2.1K
09:48 64.64 64.72 64.63 64.68 7.0K
09:49 64.70 64.70 64.55 64.55 13.0K
09:50 64.62 64.65 64.60 64.65 2.7K
09:51 64.76 64.76 64.73 64.75 12.1K
09:52 64.71 64.93 64.71 64.93 13.2K
09:53 64.93 65.08 64.93 65.04 16.5K
09:54 65.10 65.10 65.06 65.09 5.5K
09:55 65.09 65.14 65.05 65.11 9.7K
09:56 65.12 65.15 65.08 65.14 4.9K
09:57 65.14 65.15 65.08 65.15 2.7K
09:58 65.14 65.19 65.06 65.19 10.2K
09:59 65.19 65.19 65.17 65.17 2.9K
10:00 65.09 65.29 65.08 65.27 30.1K
10:01 65.26 65.34 65.26 65.34 10.4K
10:02 65.33 65.36 65.30 65.36 4.8K
10:03 65.35 65.39 65.26 65.32 4.8K
10:04 65.33 65.41 65.32 65.41 7.8K
10:05 65.41 65.44 65.38 65.38 5.2K
10:06 65.39 65.51 65.36 65.49 19.9K
10:07 65.45 65.45 65.37 65.45 5.0K
10:08 65.45 65.46 65.42 65.46 5.6K
10:09 65.46 65.46 65.36 65.36 5.8K
10:10 65.39 65.40 65.35 65.40 7.8K
10:11 65.41 65.43 65.40 65.40 5.4K
10:12 65.40 65.47 65.40 65.41 5.9K
10:13 65.45 65.48 65.45 65.46 3.6K
10:14 65.45 65.45 65.37 65.37 6.3K
10:15 65.44 65.44 65.36 65.39 8.6K
10:16 65.38 65.38 65.33 65.33 6.3K
10:17 65.35 65.55 65.35 65.55 16.4K
10:18 65.52 65.58 65.51 65.58 16.3K
10:19 65.54 65.57 65.53 65.53 1.3K
10:20 65.59 65.59 65.46 65.46 9.4K
10:21 65.47 65.47 65.47 65.47 2.0K
10:22 65.41 65.45 65.38 65.39 2.6K
10:23 65.37 65.39 65.37 65.39 1.9K
10:24 65.40 65.53 65.40 65.43 12.4K
10:25 65.44 65.47 65.41 65.41 3.0K
10:26 65.41 65.63 65.41 65.63 16.5K
10:27 65.61 65.61 65.54 65.60 20.1K
10:28 65.60 65.60 65.46 65.46 13.0K
10:29 65.49 65.49 65.38 65.43 5.5K
10:30 65.43 65.44 65.43 65.44 2.1K
10:31 65.48 65.49 65.45 65.49 4.7K
10:32 65.45 65.46 65.38 65.46 8.4K
10:33 65.45 65.45 65.45 65.44 1.6K
10:34 65.41 65.45 65.41 65.45 2.1K
10:35 65.47 65.47 65.43 65.43 3.1K
10:36 65.45 65.45 65.45 65.45 1.1K
10:37 65.44 65.44 65.37 65.41 6.3K
10:38 65.30 65.36 65.28 65.30 13.9K
10:39 65.30 65.30 65.21 65.21 5.8K
10:40 65.22 65.22 65.10 65.14 15.4K
10:41 65.17 65.22 65.17 65.20 12.0K
10:42 65.22 65.22 65.16 65.21 2.9K
10:43 65.23 65.23 65.23 65.22 1.1K
10:44 65.19 65.19 65.11 65.13 3.1K
10:45 65.14 65.14 65.07 65.07 2.1K
10:46 65.07 65.12 65.07 65.12 4.9K
10:47 65.13 65.13 65.13 65.13 1.6K
10:48 65.10 65.22 65.10 65.22 7.5K
10:49 65.22 65.22 65.22 65.22 2.0K
10:50 65.17 65.18 65.17 65.17 4.4K
10:51 65.18 65.22 65.18 65.22 2.8K
10:52 65.22 65.25 65.22 65.25 3.8K
10:53 65.25 65.28 65.25 65.28 1.0K
10:54 65.29 65.29 65.26 65.29 3.7K
10:55 65.25 65.25 65.21 65.21 6.3K
10:56 65.25 65.27 65.25 65.26 2.8K
10:57 65.28 65.29 65.26 65.28 3.6K
10:58 65.25 65.29 65.25 65.29 2.4K
10:59 65.25 65.26 65.21 65.21 3.9K
11:00 65.25 65.25 65.24 65.24 3.1K
11:01 65.20 65.20 65.15 65.17 4.5K
11:02 65.19 65.19 65.13 65.13 1.9K
11:03 65.14 65.14 65.07 65.07 4.8K
11:04 65.10 65.13 65.06 65.08 17.8K
11:05 65.08 65.13 65.08 65.11 2.2K
11:06 65.12 65.13 65.08 65.11 3.7K
11:07 65.10 65.12 65.08 65.08 4.6K
11:08 65.05 65.05 65.02 65.03 11.6K
11:09 65.05 65.06 65.02 65.06 1.9K
11:10 65.08 65.12 65.04 65.12 5.8K
11:11 65.08 65.08 65.01 65.01 5.7K
11:12 64.98 65.10 64.98 65.10 7.8K
11:13 65.07 65.10 65.07 65.10 1.8K
11:14 65.10 65.10 65.05 65.05 3.8K
11:16 65.10 65.14 65.10 65.12 7.9K
11:17 65.13 65.14 65.10 65.10 2.2K
11:18 65.14 65.18 65.14 65.14 10.1K
11:19 65.12 65.12 65.10 65.10 1.3K
11:20 65.11 65.12 65.08 65.08 4.4K
11:21 65.06 65.09 65.00 65.04 2.9K
11:22 65.06 65.06 65.06 65.06 3.0K
11:23 65.05 65.05 65.05 65.05 0.7K
11:24 65.06 65.06 65.06 65.06 1.0K
11:25 65.07 65.09 65.07 65.08 4.0K
11:26 65.08 65.08 65.07 65.07 1.3K
11:27 65.11 65.11 65.09 65.09 2.2K
11:28 65.12 65.13 65.12 65.13 4.7K
11:29 65.13 65.13 65.08 65.09 2.7K
11:30 65.10 65.18 65.09 65.18 11.8K
11:31 65.19 65.19 65.11 65.11 3.3K
11:32 65.11 65.13 65.09 65.12 1.4K
11:33 65.09 65.11 64.95 64.97 12.5K
11:34 64.95 64.99 64.95 64.99 20.5K
11:35 64.94 64.95 64.91 64.91 4.9K
11:36 64.95 65.02 64.95 64.97 15.6K
11:37 64.96 65.03 64.96 65.02 15.5K
11:38 65.00 65.00 65.00 65.00 0.7K
11:39 65.00 65.00 64.97 64.98 3.5K
11:40 65.00 65.00 64.84 64.84 14.0K
11:41 64.84 64.85 64.76 64.76 22.2K
11:42 64.77 64.77 64.73 64.74 10.6K
11:43 64.79 64.80 64.72 64.72 37.2K
11:44 64.71 64.72 64.68 64.69 22.9K
11:45 64.69 64.69 64.68 64.68 15.5K
11:46 64.64 64.65 64.63 64.64 5.0K
11:47 64.63 64.66 64.60 64.63 20.1K
11:48 64.63 64.66 64.57 64.57 12.3K
11:49 64.55 64.57 64.54 64.57 18.8K
11:50 64.47 64.54 64.46 64.48 38.9K
11:51 64.50 64.52 64.50 64.51 16.9K
11:52 64.51 64.52 64.45 64.45 8.0K
11:53 64.45 64.45 64.36 64.37 22.6K
11:54 64.37 64.44 64.37 64.43 25.1K
11:55 64.42 64.46 64.40 64.43 22.9K
11:56 64.43 64.44 64.40 64.40 11.1K
11:57 64.36 64.40 64.33 64.33 21.5K
11:58 64.30 64.43 64.30 64.43 32.2K
11:59 64.45 64.45 64.42 64.43 6.7K
12:00 64.40 64.43 64.40 64.42 7.5K
12:01 64.40 64.44 64.34 64.33 10.2K
12:02 64.34 64.36 64.34 64.34 11.5K
12:03 64.36 64.36 64.33 64.35 22.5K
12:04 64.35 64.35 64.32 64.32 9.6K
12:05 64.33 64.33 64.30 64.31 9.8K
12:06 64.32 64.50 64.32 64.47 10.1K
12:07 64.48 64.48 64.39 64.39 3.3K
12:08 64.39 64.39 64.36 64.36 3.1K
12:09 64.33 64.36 64.30 64.30 6.4K
12:10 64.32 64.35 64.32 64.34 6.8K
12:11 64.36 64.37 64.32 64.34 6.1K
12:12 64.38 64.40 64.38 64.40 10.9K
12:13 64.45 64.45 64.40 64.41 6.4K
12:14 64.41 64.42 64.38 64.38 7.6K
12:15 64.39 64.41 64.34 64.34 11.8K
12:16 64.35 64.35 64.29 64.32 9.2K
12:17 64.34 64.39 64.34 64.38 13.9K
12:18 64.39 64.39 64.32 64.34 52.5K
12:19 64.37 64.39 64.33 64.38 35.4K
12:20 64.42 64.42 64.39 64.42 8.6K
12:21 64.39 64.39 64.33 64.35 5.0K
12:22 64.38 64.40 64.35 64.37 3.2K
12:23 64.36 64.36 64.30 64.31 9.7K
12:24 64.31 64.31 64.18 64.25 25.4K
12:25 64.26 64.33 64.26 64.27 10.3K
12:26 64.30 64.30 64.23 64.23 3.7K
12:27 64.23 64.23 64.19 64.21 4.6K
12:28 64.20 64.22 64.17 64.17 3.6K
12:29 64.17 64.19 64.16 64.19 13.0K
12:30 64.16 64.24 64.14 64.24 24.5K
12:31 64.20 64.29 64.20 64.28 25.3K
12:32 64.34 64.36 64.28 64.28 6.0K
12:33 64.27 64.31 64.26 64.31 10.5K
12:34 64.30 64.30 64.27 64.29 6.1K
12:35 64.30 64.30 64.21 64.24 9.7K
12:36 64.24 64.28 64.24 64.28 8.5K
12:37 64.28 64.28 64.25 64.25 9.0K
12:38 64.26 64.26 64.20 64.20 8.2K
12:39 64.22 64.22 64.15 64.15 19.2K
12:40 64.15 64.16 64.14 64.14 10.2K
12:41 64.17 64.19 64.14 64.16 4.2K
12:42 64.13 64.16 64.13 64.16 3.1K
12:43 64.16 64.22 64.16 64.21 8.9K
12:44 64.25 64.26 64.25 64.26 2.1K
12:45 64.26 64.26 64.26 64.26 3.1K
12:46 64.26 64.29 64.23 64.22 12.9K
12:47 64.23 64.26 64.23 64.26 5.3K
12:48 64.25 64.30 64.25 64.30 3.4K
12:49 64.28 64.31 64.28 64.31 4.2K
12:50 64.31 64.31 64.27 64.27 3.1K
12:51 64.28 64.29 64.28 64.29 1.0K
12:52 64.29 64.29 64.24 64.24 3.6K
12:53 64.25 64.25 64.23 64.22 5.9K
12:54 64.23 64.24 64.23 64.24 5.9K
12:55 64.18 64.18 64.13 64.13 15.8K
12:56 64.13 64.15 64.10 64.11 18.1K
12:57 64.12 64.14 64.12 64.14 8.7K
12:58 64.14 64.14 64.11 64.11 4.0K
12:59 64.12 64.12 64.09 64.10 6.3K
13:00 64.07 64.07 64.05 64.06 10.8K
13:01 64.07 64.17 64.07 64.15 8.9K
13:02 64.15 64.15 64.13 64.13 4.9K
13:03 64.13 64.16 64.13 64.16 6.0K
13:04 64.17 64.17 64.10 64.10 9.2K
13:05 64.12 64.14 64.03 64.04 7.9K
13:06 64.06 64.06 64.05 64.05 5.1K
13:07 64.05 64.07 63.95 63.96 37.3K
13:08 63.96 64.00 63.95 63.95 9.4K
13:09 63.94 63.97 63.94 63.97 7.6K
13:10 63.98 63.98 63.92 63.95 7.0K
13:11 63.94 63.99 63.94 63.99 17.3K
13:12 64.00 64.07 64.00 64.07 17.2K
13:13 64.06 64.06 64.02 64.02 5.0K
13:14 64.00 64.01 63.99 64.00 7.3K
13:15 64.01 64.01 63.98 64.00 13.8K
13:16 64.00 64.04 64.00 64.04 8.4K
13:17 64.01 64.03 63.98 64.00 27.5K
13:18 63.99 64.02 63.96 64.00 17.0K
13:19 63.99 64.11 63.99 64.11 13.7K
13:20 64.10 64.12 64.06 64.06 6.3K
13:21 64.06 64.06 64.03 64.03 6.0K
13:22 64.01 64.03 63.96 64.01 43.5K
13:23 64.00 64.03 63.97 64.03 33.6K
13:24 64.02 64.03 64.00 64.03 3.5K
13:25 64.05 64.13 64.03 64.11 16.5K
13:26 64.11 64.11 64.06 64.08 4.1K
13:27 64.09 64.09 64.04 64.06 4.3K
13:28 64.04 64.06 64.04 64.04 8.9K
13:29 64.02 64.02 63.92 63.97 31.4K
13:30 63.98 64.04 63.98 64.04 10.8K
13:31 64.04 64.04 63.97 64.00 35.2K
13:32 64.00 64.04 63.99 63.99 34.4K
13:33 63.96 64.02 63.96 63.98 37.6K
13:34 63.95 63.98 63.95 63.98 14.6K
13:35 63.99 64.01 63.98 64.00 8.3K
13:36 64.03 64.04 64.00 64.04 10.6K
13:37 64.05 64.05 64.05 64.05 0.7K
13:38 64.06 64.09 64.06 64.09 9.2K
13:39 64.09 64.12 64.09 64.12 3.7K
13:40 64.12 64.17 64.12 64.13 13.2K
13:41 64.12 64.12 64.12 64.12 3.9K
13:42 64.13 64.13 64.07 64.09 8.2K
13:43 64.09 64.11 64.09 64.11 5.8K
13:44 64.13 64.13 64.08 64.10 5.8K
13:45 64.12 64.12 64.10 64.10 9.6K
13:46 64.10 64.12 64.10 64.12 4.8K
13:47 64.13 64.13 64.13 64.13 0.5K
13:48 64.12 64.12 64.05 64.05 7.7K
13:49 64.08 64.09 64.08 64.09 4.3K
13:50 64.09 64.09 64.04 64.08 5.3K
13:51 64.06 64.06 64.04 64.04 2.8K
13:52 64.05 64.05 64.04 64.04 4.6K
13:53 64.06 64.06 64.02 64.04 2.7K
13:54 64.01 64.01 63.94 63.96 15.0K
13:55 63.96 63.96 63.94 63.94 4.1K
13:56 63.87 63.90 63.87 63.90 11.9K
13:57 63.93 63.96 63.92 63.92 8.0K
13:58 63.93 63.93 63.93 63.93 1.9K
13:59 63.94 63.95 63.94 63.95 2.2K
14:00 63.97 64.02 63.97 64.02 9.0K
14:01 64.02 64.04 64.01 64.04 4.8K
14:02 64.01 64.01 63.96 63.96 6.0K
14:03 63.94 63.95 63.94 63.94 2.0K
14:04 63.95 63.97 63.95 63.96 4.4K
14:05 63.97 63.99 63.97 63.99 3.4K
14:06 63.96 63.97 63.95 63.97 4.4K
14:07 63.97 64.00 63.97 64.00 2.2K
14:08 63.94 63.97 63.93 63.95 2.6K
14:09 63.95 63.95 63.93 63.93 5.3K
14:10 63.91 63.96 63.91 63.95 25.5K
14:11 63.98 64.19 63.98 64.19 29.7K
14:12 64.19 64.19 64.13 64.14 17.1K
14:13 64.13 64.17 64.12 64.17 10.4K
14:14 64.18 64.18 64.12 64.15 3.8K
14:15 64.15 64.15 64.07 64.07 5.0K
14:16 64.10 64.10 63.96 63.96 4.6K
14:17 63.93 63.95 63.90 63.90 4.3K
14:18 63.92 63.92 63.86 63.88 10.4K
14:19 63.90 63.95 63.90 63.92 9.8K
14:20 63.94 63.96 63.94 63.95 3.9K
14:21 63.95 63.95 63.94 63.94 6.4K
14:22 63.93 63.94 63.87 63.87 11.5K
14:23 63.88 63.88 63.83 63.83 8.2K
14:24 63.82 63.87 63.82 63.87 6.1K
14:25 63.83 63.89 63.83 63.88 5.4K
14:26 63.88 63.88 63.81 63.81 7.1K
14:27 63.86 63.86 63.84 63.84 2.9K
14:28 63.81 63.83 63.81 63.83 3.3K
14:29 63.84 63.84 63.81 63.81 7.3K
14:30 63.83 63.84 63.82 63.84 6.5K
14:31 63.84 63.86 63.83 63.85 10.8K
14:32 63.84 63.84 63.76 63.77 62.7K
14:33 63.77 63.83 63.77 63.81 18.6K
14:34 63.82 63.82 63.77 63.79 14.2K
14:35 63.80 63.81 63.78 63.79 29.4K
14:36 63.79 63.82 63.78 63.82 12.2K
14:37 63.81 63.81 63.72 63.76 29.5K
14:38 63.77 63.83 63.77 63.83 18.0K
14:39 63.83 63.83 63.81 63.83 3.7K
14:40 63.84 63.84 63.80 63.80 12.9K
14:41 63.82 63.82 63.80 63.81 11.2K
14:42 63.82 63.82 63.73 63.73 15.9K
14:43 63.70 63.73 63.70 63.72 7.9K
14:44 63.74 63.82 63.73 63.82 12.9K
14:45 63.80 63.85 63.80 63.85 6.4K
14:46 63.83 63.84 63.80 63.80 4.9K
14:47 63.83 63.86 63.81 63.85 13.1K
14:48 63.85 63.86 63.85 63.86 6.1K
14:49 63.86 63.86 63.80 63.82 11.8K
14:50 63.80 63.82 63.75 63.75 24.8K
14:51 63.75 63.79 63.75 63.78 17.5K
14:52 63.78 63.80 63.77 63.78 4.0K
14:53 63.84 63.84 63.82 63.83 8.7K
14:54 63.83 63.84 63.83 63.83 2.3K
14:55 63.85 63.85 63.81 63.84 2.4K
14:56 63.87 63.87 63.83 63.84 11.3K
14:57 63.84 63.84 63.83 63.84 7.9K
14:58 63.84 63.84 63.80 63.80 12.1K
14:59 63.82 63.83 63.81 63.83 6.8K
15:00 63.83 63.84 63.81 63.83 5.0K
15:01 63.83 63.83 63.81 63.81 5.0K
15:02 63.81 63.84 63.80 63.84 13.5K
15:03 63.84 63.86 63.84 63.86 6.5K
15:04 63.86 63.86 63.85 63.85 3.2K
15:05 63.80 63.83 63.80 63.82 18.9K
15:06 63.81 63.85 63.81 63.85 5.8K
15:07 63.85 63.86 63.85 63.86 5.5K
15:08 63.85 63.88 63.85 63.88 11.0K
15:09 63.88 63.98 63.88 63.98 25.1K
15:10 63.95 63.95 63.94 63.94 1.8K
15:11 63.94 63.94 63.93 63.94 5.1K
15:12 63.97 64.02 63.97 64.02 10.9K
15:13 64.01 64.02 63.99 64.02 7.0K
15:14 64.02 64.03 64.02 64.03 4.5K
15:15 64.04 64.12 64.04 64.12 17.1K
15:16 64.13 64.16 64.11 64.15 11.1K
15:17 64.15 64.22 64.15 64.22 52.3K
15:18 64.23 64.39 64.23 64.39 16.7K
15:19 64.38 64.40 64.36 64.36 21.3K
15:20 64.36 64.36 64.25 64.31 10.4K
15:21 64.33 64.40 64.33 64.37 26.9K
15:22 64.35 64.38 64.29 64.29 16.6K
15:23 64.32 64.35 64.30 64.30 12.3K
15:24 64.29 64.33 64.29 64.33 11.9K
15:25 64.34 64.36 64.34 64.34 6.8K
15:26 64.33 64.36 64.32 64.36 5.2K
15:27 64.36 64.37 64.33 64.37 7.9K
15:28 64.36 64.38 64.26 64.26 49.6K
15:29 64.29 64.35 64.29 64.33 16.2K
15:30 64.33 64.35 64.32 64.35 8.4K
15:31 64.35 64.39 64.35 64.39 14.6K
15:32 64.41 64.41 64.27 64.32 22.9K
15:33 64.32 64.33 64.30 64.32 14.3K
15:34 64.34 64.34 64.31 64.32 5.4K
15:35 64.33 64.33 64.25 64.25 9.9K
15:36 64.27 64.31 64.26 64.26 8.6K
15:37 64.27 64.28 64.27 64.27 6.1K
15:38 64.29 64.31 64.28 64.31 8.2K
15:39 64.32 64.40 64.31 64.40 9.3K
15:40 64.41 64.46 64.40 64.42 15.8K
15:41 64.42 64.42 64.38 64.38 13.5K
15:42 64.39 64.39 64.34 64.36 6.7K
15:43 64.35 64.36 64.31 64.31 13.2K
15:44 64.31 64.35 64.31 64.31 6.9K
15:45 64.29 64.37 64.29 64.37 41.1K
15:46 64.37 64.47 64.37 64.45 12.9K
15:47 64.47 64.47 64.45 64.45 13.7K
15:48 64.45 64.45 64.36 64.36 8.8K
15:49 64.37 64.42 64.37 64.42 16.7K
15:50 64.35 64.46 64.35 64.46 23.5K
15:51 64.48 64.48 64.33 64.33 15.1K
15:52 64.34 64.35 64.32 64.35 13.9K
15:53 64.36 64.44 64.36 64.44 14.7K
15:54 64.43 64.50 64.43 64.48 37.5K
15:55 64.48 64.48 64.37 64.40 23.7K
15:56 64.40 64.48 64.40 64.47 29.0K
15:57 64.47 64.48 64.45 64.44 37.0K
15:58 64.43 64.47 64.41 64.44 42.0K
15:59 64.44 64.44 64.32 64.32 395.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available