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 64.36 64.45 64.31 64.41 35.6K
09:31 64.40 64.40 64.40 64.40 3.7K
09:32 64.42 64.42 64.42 64.42 0.3K
09:33 64.49 64.62 64.49 64.53 14.0K
09:34 64.59 64.59 64.42 64.42 18.9K
09:35 64.47 64.47 64.30 64.33 8.5K
09:36 64.27 64.27 64.15 64.18 14.0K
09:37 64.14 64.27 64.10 64.10 4.4K
09:38 64.09 64.17 63.91 63.91 11.1K
09:39 63.97 64.13 63.95 64.12 32.1K
09:40 64.13 64.30 64.13 64.17 15.1K
09:41 64.17 64.17 64.00 64.00 16.5K
09:42 63.96 64.02 63.91 64.02 14.7K
09:43 64.00 64.11 63.99 64.09 8.9K
09:44 64.04 64.04 63.95 63.97 19.0K
09:45 63.83 63.86 63.69 63.72 19.5K
09:46 63.70 63.76 63.65 63.65 25.0K
09:47 63.67 63.89 63.67 63.89 14.9K
09:48 63.89 63.91 63.83 63.88 20.4K
09:49 63.87 63.98 63.87 63.92 5.4K
09:50 63.89 63.96 63.89 63.92 5.7K
09:51 63.94 63.97 63.90 63.90 5.9K
09:52 63.93 63.94 63.89 63.89 4.1K
09:53 63.94 64.00 63.90 63.99 15.3K
09:54 63.96 64.02 63.96 63.99 5.4K
09:55 63.95 63.95 63.91 63.95 6.6K
09:56 63.95 63.98 63.95 63.98 5.1K
09:57 63.98 63.99 63.95 63.95 7.2K
09:58 63.97 64.06 63.97 64.04 11.6K
09:59 64.03 64.13 64.03 64.13 12.8K
10:00 64.12 64.14 64.06 64.08 16.0K
10:01 64.03 64.10 64.00 64.04 14.1K
10:02 64.05 64.07 63.93 63.93 9.8K
10:03 63.91 63.95 63.90 63.93 3.9K
10:04 63.91 63.93 63.87 63.89 8.4K
10:05 63.89 63.89 63.85 63.86 6.4K
10:06 63.86 63.90 63.86 63.89 10.3K
10:07 63.88 63.88 63.82 63.82 9.3K
10:08 63.86 63.86 63.82 63.83 6.1K
10:09 63.89 63.92 63.85 63.86 6.7K
10:10 63.89 63.93 63.85 63.86 5.7K
10:11 63.90 63.99 63.86 63.99 6.9K
10:12 63.99 63.99 63.95 63.95 3.0K
10:13 64.01 64.06 64.00 64.00 7.7K
10:14 64.01 64.02 63.93 63.93 6.2K
10:15 63.92 63.92 63.86 63.86 4.8K
10:16 63.88 63.88 63.81 63.81 7.0K
10:17 63.80 63.88 63.80 63.84 6.7K
10:18 63.83 63.83 63.83 63.83 0.2K
10:19 63.83 63.87 63.83 63.87 4.6K
10:20 63.84 63.84 63.80 63.84 5.1K
10:21 63.89 63.89 63.79 63.79 8.7K
10:22 63.70 63.77 63.70 63.77 6.8K
10:23 63.80 63.80 63.77 63.78 4.7K
10:24 63.78 63.78 63.68 63.75 25.9K
10:25 63.75 63.75 63.65 63.65 7.5K
10:26 63.67 63.67 63.57 63.59 13.0K
10:27 63.53 63.56 63.44 63.54 50.3K
10:28 63.54 63.55 63.49 63.54 35.4K
10:29 63.56 63.60 63.54 63.58 13.0K
10:30 63.58 63.58 63.49 63.57 21.4K
10:31 63.57 63.57 63.53 63.54 7.6K
10:32 63.45 63.49 63.45 63.49 4.1K
10:33 63.49 63.58 63.49 63.55 8.0K
10:34 63.63 63.66 63.63 63.64 4.8K
10:35 63.65 63.65 63.57 63.58 2.9K
10:36 63.58 63.63 63.58 63.62 3.0K
10:37 63.62 63.62 63.55 63.55 10.2K
10:38 63.58 63.62 63.53 63.53 6.1K
10:39 63.53 63.53 63.52 63.53 5.8K
10:40 63.53 63.60 63.53 63.54 5.2K
10:41 63.53 63.64 63.53 63.64 2.2K
10:42 63.59 63.59 63.56 63.58 4.3K
10:43 63.54 63.62 63.53 63.54 10.0K
10:44 63.56 63.63 63.56 63.61 5.8K
10:45 63.61 63.64 63.57 63.57 6.0K
10:46 63.56 63.56 63.50 63.52 9.0K
10:47 63.52 63.56 63.52 63.55 5.3K
10:48 63.56 63.56 63.54 63.54 4.7K
10:49 63.54 63.57 63.54 63.55 5.7K
10:50 63.53 63.54 63.51 63.51 4.9K
10:51 63.55 63.61 63.55 63.61 8.8K
10:52 63.61 63.67 63.61 63.67 14.3K
10:53 63.67 63.76 63.67 63.73 10.3K
10:54 63.73 63.73 63.69 63.70 4.4K
10:55 63.67 63.67 63.64 63.64 3.4K
10:56 63.65 63.75 63.65 63.75 4.0K
10:57 63.75 63.76 63.74 63.74 3.2K
10:58 63.75 63.80 63.75 63.80 11.3K
10:59 63.77 63.77 63.75 63.75 6.7K
11:00 63.73 63.76 63.73 63.76 3.6K
11:01 63.76 63.76 63.70 63.74 8.8K
11:02 63.76 63.76 63.76 63.76 0.8K
11:03 63.77 63.78 63.75 63.75 14.5K
11:04 63.72 63.77 63.72 63.77 7.1K
11:05 63.77 63.77 63.75 63.77 1.9K
11:06 63.79 63.85 63.74 63.85 4.8K
11:07 63.85 63.85 63.79 63.83 5.8K
11:08 63.79 63.79 63.79 63.79 1.4K
11:09 63.78 63.82 63.78 63.82 2.2K
11:10 63.84 63.85 63.78 63.78 6.8K
11:12 63.77 63.77 63.77 63.77 2.1K
11:13 63.77 63.81 63.77 63.76 3.1K
11:14 63.79 63.90 63.77 63.90 16.8K
11:15 63.88 63.96 63.88 63.92 5.6K
11:16 63.95 64.01 63.95 63.98 5.5K
11:17 64.00 64.00 63.91 63.93 12.3K
11:18 63.95 63.95 63.93 63.93 2.0K
11:19 63.90 63.90 63.85 63.89 8.0K
11:20 63.87 63.87 63.84 63.84 2.5K
11:21 63.82 63.82 63.76 63.76 5.1K
11:22 63.77 63.84 63.77 63.84 14.3K
11:23 63.87 63.87 63.87 63.87 1.4K
11:24 63.88 63.88 63.86 63.86 3.2K
11:25 63.88 63.90 63.87 63.90 3.6K
11:26 63.88 63.88 63.81 63.81 4.5K
11:27 63.80 63.81 63.80 63.80 3.1K
11:28 63.80 63.80 63.77 63.77 10.3K
11:29 63.75 63.75 63.75 63.75 2.4K
11:30 63.71 63.71 63.71 63.71 2.6K
11:31 63.70 63.80 63.70 63.80 13.7K
11:32 63.80 63.80 63.80 63.80 1.3K
11:33 63.81 63.81 63.75 63.75 10.1K
11:34 63.75 63.75 63.74 63.74 5.9K
11:35 63.72 63.72 63.72 63.72 2.0K
11:36 63.67 63.67 63.64 63.64 3.2K
11:37 63.64 63.65 63.63 63.65 2.8K
11:38 63.63 63.63 63.59 63.59 15.7K
11:39 63.58 63.60 63.56 63.58 7.9K
11:40 63.58 63.60 63.58 63.60 5.3K
11:41 63.53 63.54 63.52 63.52 2.8K
11:42 63.54 63.54 63.52 63.52 2.8K
11:43 63.51 63.54 63.46 63.46 10.5K
11:44 63.48 63.51 63.47 63.51 9.2K
11:45 63.54 63.54 63.51 63.51 10.4K
11:46 63.49 63.50 63.46 63.46 4.6K
11:47 63.49 63.49 63.46 63.49 5.6K
11:48 63.51 63.51 63.46 63.46 2.7K
11:49 63.45 63.50 63.45 63.50 4.2K
11:50 63.47 63.47 63.45 63.47 2.6K
11:51 63.44 63.44 63.44 63.44 7.1K
11:52 63.43 63.43 63.33 63.36 14.7K
11:53 63.42 63.42 63.35 63.35 10.5K
11:54 63.39 63.45 63.39 63.45 10.6K
11:55 63.45 63.51 63.45 63.51 11.6K
11:56 63.49 63.49 63.46 63.49 6.3K
11:57 63.49 63.49 63.46 63.48 6.1K
11:58 63.48 63.48 63.40 63.40 5.7K
11:59 63.40 63.40 63.37 63.39 2.3K
12:00 63.33 63.36 63.33 63.36 20.6K
12:01 63.36 63.36 63.31 63.32 11.2K
12:02 63.32 63.33 63.30 63.33 13.3K
12:03 63.31 63.32 63.31 63.32 2.9K
12:04 63.32 63.33 63.29 63.30 2.5K
12:05 63.32 63.32 63.22 63.22 8.8K
12:06 63.22 63.24 63.22 63.24 3.5K
12:07 63.23 63.24 63.18 63.22 15.3K
12:08 63.26 63.26 63.19 63.19 14.9K
12:09 63.21 63.24 63.21 63.23 20.3K
12:10 63.19 63.22 63.19 63.22 5.5K
12:11 63.23 63.29 63.23 63.29 7.5K
12:12 63.30 63.30 63.22 63.25 6.8K
12:13 63.26 63.26 63.19 63.19 8.5K
12:14 63.19 63.22 63.19 63.22 7.4K
12:15 63.24 63.24 63.22 63.23 1.8K
12:16 63.23 63.30 63.23 63.30 7.4K
12:17 63.35 63.35 63.33 63.34 10.8K
12:18 63.32 63.34 63.32 63.34 1.5K
12:19 63.34 63.37 63.34 63.36 7.8K
12:20 63.36 63.38 63.35 63.35 4.3K
12:21 63.32 63.34 63.31 63.31 4.0K
12:22 63.34 63.36 63.34 63.36 5.7K
12:23 63.36 63.37 63.33 63.37 8.7K
12:24 63.39 63.39 63.38 63.39 1.8K
12:25 63.38 63.40 63.38 63.40 3.0K
12:26 63.40 63.41 63.36 63.36 15.3K
12:27 63.38 63.38 63.33 63.33 1.2K
12:28 63.35 63.35 63.33 63.33 4.1K
12:29 63.39 63.40 63.35 63.40 5.8K
12:30 63.40 63.47 63.40 63.46 10.4K
12:31 63.44 63.44 63.38 63.38 3.1K
12:32 63.41 63.41 63.37 63.37 2.6K
12:33 63.39 63.39 63.33 63.34 3.5K
12:34 63.35 63.35 63.35 63.35 1.5K
12:35 63.31 63.39 63.31 63.37 9.1K
12:36 63.33 63.33 63.33 63.33 1.5K
12:37 63.33 63.38 63.33 63.36 7.3K
12:38 63.37 63.48 63.36 63.47 13.1K
12:39 63.46 63.47 63.46 63.47 2.9K
12:40 63.46 63.47 63.45 63.45 2.6K
12:41 63.44 63.45 63.39 63.39 8.4K
12:42 63.36 63.36 63.35 63.35 0.8K
12:43 63.37 63.37 63.35 63.35 1.4K
12:44 63.34 63.38 63.34 63.36 6.9K
12:45 63.35 63.42 63.35 63.42 8.5K
12:46 63.41 63.41 63.41 63.41 1.8K
12:47 63.41 63.43 63.36 63.36 5.6K
12:48 63.39 63.44 63.39 63.43 4.3K
12:49 63.43 63.43 63.43 63.43 1.7K
12:50 63.43 63.46 63.43 63.43 3.4K
12:51 63.43 63.50 63.43 63.50 3.7K
12:52 63.49 63.49 63.45 63.45 6.3K
12:53 63.43 63.45 63.42 63.45 2.0K
12:54 63.44 63.44 63.44 63.44 3.2K
12:55 63.46 63.60 63.46 63.60 16.6K
12:56 63.59 63.81 63.59 63.76 16.7K
12:57 63.76 63.84 63.76 63.79 5.3K
12:58 63.77 63.77 63.73 63.73 7.5K
12:59 63.74 63.74 63.72 63.72 1.0K
13:00 63.70 63.70 63.70 63.70 5.2K
13:01 63.70 63.73 63.70 63.73 1.8K
13:02 63.72 63.73 63.70 63.70 3.6K
13:03 63.68 63.68 63.62 63.62 2.9K
13:04 63.60 63.64 63.60 63.60 31.7K
13:05 63.61 63.63 63.60 63.61 3.2K
13:06 63.64 63.64 63.60 63.60 5.5K
13:07 63.62 63.65 63.62 63.62 3.1K
13:08 63.66 63.71 63.66 63.71 3.7K
13:09 63.75 63.75 63.72 63.73 1.2K
13:10 63.77 63.77 63.73 63.74 3.0K
13:11 63.74 63.76 63.74 63.74 2.3K
13:12 63.74 63.75 63.74 63.74 4.7K
13:13 63.75 63.75 63.75 63.75 0.8K
13:14 63.79 63.80 63.79 63.80 4.3K
13:15 63.80 63.81 63.79 63.79 2.9K
13:16 63.74 63.74 63.74 63.74 2.5K
13:18 63.76 63.76 63.76 63.76 1.2K
13:19 63.77 63.77 63.76 63.76 2.4K
13:20 63.74 63.77 63.74 63.77 2.6K
13:21 63.78 63.78 63.78 63.78 1.1K
13:22 63.81 63.81 63.75 63.76 2.3K
13:23 63.77 63.78 63.75 63.77 1.6K
13:24 63.76 63.80 63.75 63.80 9.8K
13:25 63.80 63.80 63.74 63.75 4.7K
13:26 63.74 63.76 63.74 63.76 0.7K
13:27 63.76 63.78 63.75 63.78 2.9K
13:28 63.76 63.76 63.69 63.69 5.6K
13:29 63.71 63.73 63.66 63.69 5.2K
13:30 63.66 63.68 63.66 63.68 1.3K
13:31 63.67 63.75 63.67 63.75 3.4K
13:32 63.75 63.75 63.73 63.73 5.0K
13:33 63.69 63.69 63.69 63.69 0.4K
13:34 63.70 63.70 63.59 63.59 10.1K
13:35 63.60 63.64 63.60 63.64 7.7K
13:36 63.62 63.64 63.62 63.64 1.7K
13:37 63.62 63.62 63.62 63.62 4.9K
13:38 63.64 63.64 63.62 63.62 1.2K
13:39 63.59 63.67 63.59 63.65 12.6K
13:40 63.65 63.65 63.60 63.61 4.4K
13:41 63.62 63.62 63.56 63.56 22.5K
13:42 63.56 63.60 63.56 63.59 3.4K
13:43 63.61 63.62 63.60 63.60 4.2K
13:44 63.59 63.59 63.59 63.59 5.7K
13:45 63.58 63.60 63.58 63.59 1.9K
13:46 63.59 63.61 63.59 63.61 3.1K
13:47 63.63 63.63 63.63 63.63 0.1K
13:48 63.63 63.63 63.63 63.63 1.6K
13:49 63.64 63.65 63.63 63.63 0.9K
13:50 63.60 63.61 63.60 63.61 4.9K
13:51 63.61 63.62 63.61 63.62 1.3K
13:53 63.64 63.64 63.64 63.64 2.6K
13:55 63.65 63.65 63.64 63.64 5.0K
13:56 63.63 63.67 63.63 63.64 2.8K
13:57 63.61 63.64 63.61 63.64 0.7K
13:58 63.67 63.69 63.66 63.69 2.7K
13:59 63.70 63.81 63.70 63.81 21.7K
14:00 63.84 63.87 63.84 63.87 15.0K
14:01 63.83 63.83 63.80 63.80 10.5K
14:02 63.80 63.82 63.80 63.82 2.5K
14:03 63.74 63.76 63.74 63.76 2.7K
14:04 63.76 63.76 63.67 63.67 7.4K
14:05 63.68 63.68 63.65 63.65 0.9K
14:06 63.64 63.64 63.60 63.60 8.9K
14:07 63.53 63.53 63.45 63.45 4.0K
14:08 63.45 63.48 63.42 63.45 20.6K
14:09 63.48 63.54 63.46 63.48 10.2K
14:10 63.45 63.45 63.44 63.44 1.2K
14:11 63.47 63.47 63.37 63.37 2.2K
14:12 63.36 63.38 63.36 63.38 3.5K
14:13 63.36 63.37 63.36 63.36 3.9K
14:14 63.39 63.40 63.39 63.40 3.3K
14:15 63.42 63.42 63.40 63.40 2.8K
14:16 63.40 63.40 63.36 63.37 4.2K
14:17 63.37 63.39 63.37 63.39 1.0K
14:18 63.37 63.37 63.33 63.36 2.4K
14:19 63.36 63.41 63.32 63.41 10.5K
14:20 63.41 63.41 63.41 63.41 2.9K
14:21 63.32 63.39 63.32 63.39 4.6K
14:22 63.36 63.36 63.34 63.34 3.0K
14:23 63.30 63.30 63.28 63.28 3.7K
14:24 63.26 63.30 63.26 63.29 5.0K
14:25 63.30 63.38 63.30 63.38 8.3K
14:26 63.40 63.42 63.35 63.35 4.4K
14:27 63.38 63.38 63.34 63.34 5.0K
14:28 63.36 63.39 63.36 63.39 4.2K
14:29 63.38 63.39 63.38 63.38 4.3K
14:30 63.35 63.35 63.33 63.33 4.1K
14:31 63.34 63.37 63.32 63.37 3.5K
14:32 63.33 63.33 63.32 63.32 2.0K
14:33 63.33 63.39 63.33 63.36 16.0K
14:34 63.38 63.38 63.35 63.37 4.9K
14:35 63.39 63.39 63.37 63.37 2.1K
14:36 63.38 63.39 63.37 63.38 6.7K
14:37 63.42 63.43 63.42 63.43 1.3K
14:38 63.44 63.54 63.44 63.54 17.5K
14:39 63.53 63.56 63.53 63.56 10.9K
14:40 63.57 63.58 63.55 63.55 13.7K
14:41 63.53 63.53 63.49 63.50 4.2K
14:42 63.50 63.50 63.45 63.45 4.9K
14:43 63.45 63.49 63.45 63.47 11.1K
14:44 63.47 63.48 63.47 63.47 1.9K
14:45 63.49 63.53 63.49 63.53 5.6K
14:46 63.53 63.53 63.53 63.53 6.4K
14:47 63.50 63.54 63.50 63.54 1.5K
14:48 63.52 63.53 63.52 63.52 1.2K
14:49 63.50 63.53 63.50 63.53 9.2K
14:50 63.54 63.54 63.50 63.52 2.7K
14:51 63.55 63.55 63.53 63.53 4.2K
14:52 63.50 63.53 63.50 63.53 4.0K
14:53 63.53 63.53 63.50 63.50 1.1K
14:54 63.52 63.52 63.49 63.50 3.1K
14:55 63.52 63.52 63.44 63.45 3.7K
14:56 63.42 63.46 63.42 63.42 1.1K
14:57 63.44 63.46 63.44 63.46 8.2K
14:58 63.47 63.47 63.42 63.43 7.9K
14:59 63.43 63.43 63.38 63.39 4.4K
15:00 63.38 63.38 63.32 63.33 12.8K
15:01 63.34 63.34 63.34 63.34 1.6K
15:02 63.34 63.34 63.31 63.34 5.1K
15:03 63.34 63.35 63.32 63.32 2.7K
15:04 63.32 63.34 63.26 63.26 8.0K
15:05 63.26 63.32 63.26 63.32 5.7K
15:06 63.31 63.34 63.31 63.34 2.8K
15:07 63.33 63.33 63.32 63.33 6.8K
15:08 63.31 63.32 63.31 63.31 5.8K
15:09 63.30 63.30 63.27 63.29 9.1K
15:10 63.29 63.31 63.29 63.31 6.1K
15:11 63.30 63.31 63.25 63.25 7.1K
15:12 63.27 63.29 63.27 63.27 10.2K
15:13 63.27 63.27 63.26 63.26 5.5K
15:14 63.28 63.29 63.27 63.28 11.4K
15:15 63.28 63.30 63.27 63.29 27.4K
15:16 63.29 63.32 63.28 63.32 23.5K
15:17 63.31 63.34 63.31 63.34 9.4K
15:18 63.35 63.38 63.34 63.37 5.6K
15:19 63.38 63.44 63.38 63.41 10.6K
15:20 63.41 63.50 63.41 63.49 9.7K
15:21 63.50 63.53 63.50 63.53 3.5K
15:22 63.53 63.58 63.53 63.58 23.5K
15:23 63.58 63.62 63.58 63.61 6.1K
15:24 63.61 63.61 63.55 63.57 6.6K
15:25 63.54 63.56 63.54 63.55 10.3K
15:26 63.55 63.55 63.52 63.55 10.6K
15:27 63.59 63.61 63.58 63.61 3.6K
15:28 63.61 63.63 63.59 63.63 7.1K
15:29 63.65 63.67 63.63 63.67 10.1K
15:30 63.69 63.69 63.62 63.64 10.8K
15:31 63.64 63.64 63.57 63.57 5.6K
15:32 63.52 63.54 63.46 63.46 5.5K
15:33 63.46 63.46 63.44 63.44 3.8K
15:34 63.44 63.51 63.43 63.51 8.0K
15:35 63.50 63.52 63.50 63.50 2.5K
15:36 63.50 63.57 63.50 63.55 8.0K
15:37 63.52 63.54 63.51 63.51 5.2K
15:38 63.52 63.55 63.52 63.55 5.9K
15:39 63.56 63.56 63.51 63.52 9.5K
15:40 63.51 63.51 63.45 63.47 9.4K
15:41 63.44 63.47 63.40 63.47 9.6K
15:42 63.45 63.47 63.44 63.47 5.9K
15:43 63.47 63.56 63.47 63.56 11.4K
15:44 63.58 63.62 63.58 63.62 4.4K
15:45 63.63 63.63 63.63 63.63 3.7K
15:46 63.63 63.77 63.63 63.77 20.3K
15:47 63.78 63.80 63.74 63.76 19.0K
15:48 63.75 63.76 63.72 63.72 11.1K
15:49 63.73 63.77 63.73 63.77 14.6K
15:50 63.78 63.84 63.76 63.84 17.6K
15:51 63.82 63.82 63.71 63.71 29.6K
15:52 63.66 63.73 63.66 63.73 23.9K
15:53 63.73 63.76 63.73 63.76 10.3K
15:54 63.77 63.77 63.69 63.74 18.7K
15:55 63.76 63.81 63.66 63.68 33.2K
15:56 63.66 63.66 63.59 63.62 40.7K
15:57 63.63 63.68 63.62 63.68 27.2K
15:58 63.70 63.74 63.68 63.74 54.0K
15:59 63.73 63.74 63.61 63.63 359.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available