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 63.30 63.30 63.08 63.13 110.5K
09:31 63.04 63.10 62.99 63.03 17.9K
09:32 63.00 63.32 63.00 63.32 31.1K
09:33 63.43 63.70 63.43 63.66 11.5K
09:34 63.65 63.74 63.65 63.74 28.9K
09:35 63.66 63.75 63.56 63.56 13.2K
09:36 63.64 63.65 63.56 63.56 4.4K
09:37 63.63 63.67 63.57 63.61 5.6K
09:38 63.59 63.62 63.50 63.50 6.0K
09:39 63.53 63.53 63.43 63.50 3.3K
09:40 63.50 63.50 63.46 63.46 5.8K
09:41 63.40 63.40 63.34 63.34 4.5K
09:42 63.40 63.44 63.37 63.42 11.8K
09:43 63.41 63.41 63.28 63.30 4.1K
09:44 63.32 63.37 63.25 63.32 6.3K
09:45 63.33 63.33 63.21 63.22 10.3K
09:46 63.21 63.21 63.18 63.18 8.9K
09:47 63.20 63.26 63.12 63.19 9.3K
09:48 63.19 63.23 63.17 63.22 19.1K
09:49 63.22 63.23 63.17 63.17 5.3K
09:50 63.21 63.33 63.21 63.29 17.7K
09:51 63.32 63.32 63.22 63.29 12.9K
09:52 63.25 63.27 63.17 63.24 9.4K
09:53 63.28 63.32 63.20 63.21 22.2K
09:54 63.20 63.27 63.19 63.27 8.2K
09:55 63.27 63.33 63.24 63.24 10.8K
09:56 63.25 63.29 63.15 63.15 8.3K
09:57 63.18 63.28 63.18 63.27 10.0K
09:58 63.30 63.30 63.28 63.29 5.5K
09:59 63.29 63.29 63.26 63.28 6.8K
10:00 63.28 63.28 63.15 63.18 14.7K
10:01 63.19 63.30 63.18 63.30 6.4K
10:02 63.27 63.31 63.22 63.22 6.1K
10:03 63.29 63.29 63.23 63.27 6.9K
10:04 63.32 63.32 63.29 63.29 2.0K
10:05 63.29 63.29 63.25 63.27 3.0K
10:06 63.24 63.24 63.10 63.14 6.3K
10:07 63.13 63.13 63.09 63.09 7.3K
10:08 63.09 63.15 63.09 63.13 10.6K
10:09 63.12 63.14 63.11 63.13 9.3K
10:10 63.18 63.21 63.18 63.19 9.7K
10:11 63.19 63.19 63.11 63.13 5.7K
10:12 63.11 63.13 62.84 62.85 29.0K
10:13 62.84 62.85 62.80 62.83 32.7K
10:14 62.83 62.90 62.83 62.90 14.9K
10:15 62.96 62.97 62.83 62.96 35.9K
10:16 62.95 62.95 62.89 62.89 4.4K
10:17 62.88 62.93 62.88 62.88 9.6K
10:18 62.94 62.95 62.90 62.90 4.2K
10:19 62.89 63.00 62.89 62.99 15.1K
10:20 62.99 63.01 62.93 62.96 5.3K
10:21 63.01 63.01 62.93 62.96 5.9K
10:22 62.96 63.00 62.91 62.95 10.6K
10:23 62.97 63.02 62.95 62.99 10.7K
10:24 62.98 63.04 62.98 63.00 15.5K
10:25 63.02 63.12 63.02 63.12 23.5K
10:26 63.12 63.12 63.02 63.09 37.1K
10:27 63.07 63.26 63.07 63.24 13.8K
10:28 63.23 63.26 63.21 63.24 20.9K
10:29 63.25 63.27 63.23 63.25 6.6K
10:30 63.14 63.17 63.09 63.17 6.5K
10:31 63.18 63.25 63.18 63.23 9.3K
10:32 63.23 63.27 63.23 63.27 8.7K
10:33 63.27 63.38 63.27 63.37 14.7K
10:34 63.43 63.43 63.34 63.36 35.4K
10:35 63.36 63.39 63.35 63.36 8.2K
10:36 63.37 63.38 63.30 63.32 14.6K
10:37 63.30 63.32 63.16 63.16 16.0K
10:38 63.12 63.13 63.10 63.10 5.2K
10:39 63.07 63.07 63.02 63.05 5.1K
10:40 63.05 63.07 62.98 63.07 17.9K
10:41 63.05 63.06 62.97 62.99 15.3K
10:42 62.97 63.00 62.97 63.00 5.7K
10:43 63.06 63.06 62.99 62.99 5.1K
10:44 62.99 63.06 62.99 63.02 15.8K
10:45 63.02 63.03 62.99 62.99 7.4K
10:46 63.00 63.00 62.90 62.94 9.7K
10:47 62.94 62.94 62.92 62.92 4.4K
10:48 62.90 62.90 62.86 62.88 16.3K
10:49 62.87 62.89 62.85 62.88 10.8K
10:50 62.87 62.93 62.86 62.88 12.8K
10:51 62.89 62.90 62.86 62.86 11.7K
10:52 62.90 62.90 62.85 62.85 8.0K
10:53 62.82 62.82 62.71 62.73 72.4K
10:54 62.73 62.81 62.71 62.75 13.8K
10:55 62.78 62.80 62.75 62.80 12.9K
10:56 62.83 62.85 62.82 62.85 5.1K
10:57 62.82 62.82 62.76 62.76 8.3K
10:58 62.79 62.81 62.75 62.81 15.3K
10:59 62.81 62.82 62.81 62.81 1.9K
11:00 62.83 62.86 62.81 62.81 8.7K
11:01 62.79 62.85 62.78 62.85 8.6K
11:02 62.84 62.89 62.84 62.85 11.2K
11:03 62.82 62.83 62.79 62.83 4.6K
11:04 62.85 62.95 62.85 62.93 13.6K
11:05 62.93 62.98 62.93 62.96 6.2K
11:06 62.92 62.93 62.88 62.90 4.4K
11:07 62.88 62.89 62.84 62.84 8.5K
11:08 62.83 62.83 62.74 62.74 7.8K
11:09 62.74 62.82 62.74 62.82 10.6K
11:10 62.82 62.93 62.82 62.89 14.7K
11:11 62.89 62.89 62.88 62.88 3.2K
11:12 62.86 62.88 62.86 62.87 4.5K
11:13 62.89 62.89 62.83 62.84 3.2K
11:14 62.83 62.84 62.82 62.84 9.3K
11:15 62.85 62.86 62.80 62.80 19.3K
11:16 62.83 62.85 62.77 62.78 19.3K
11:17 62.80 62.80 62.75 62.75 6.3K
11:18 62.75 62.76 62.75 62.75 4.1K
11:19 62.74 62.74 62.72 62.72 3.3K
11:20 62.74 62.82 62.74 62.77 11.1K
11:21 62.75 62.77 62.72 62.72 8.6K
11:22 62.71 62.75 62.70 62.75 14.9K
11:23 62.75 62.75 62.68 62.68 16.9K
11:24 62.72 62.73 62.71 62.72 9.3K
11:25 62.73 62.75 62.72 62.75 3.6K
11:26 62.73 62.75 62.72 62.72 6.2K
11:27 62.73 62.74 62.70 62.74 8.0K
11:28 62.74 62.76 62.73 62.76 6.7K
11:29 62.76 62.80 62.76 62.80 11.6K
11:30 62.82 62.82 62.76 62.77 7.5K
11:31 62.76 62.77 62.75 62.75 9.0K
11:32 62.75 62.75 62.73 62.75 6.3K
11:33 62.74 62.74 62.63 62.63 16.1K
11:34 62.65 62.66 62.62 62.66 11.3K
11:35 62.65 62.79 62.65 62.77 29.0K
11:36 62.77 62.77 62.75 62.75 4.7K
11:37 62.75 62.75 62.72 62.72 5.9K
11:38 62.74 62.75 62.74 62.74 5.2K
11:39 62.74 62.76 62.73 62.75 3.5K
11:40 62.73 62.82 62.71 62.81 13.8K
11:41 62.81 62.93 62.81 62.86 31.4K
11:42 62.86 62.86 62.79 62.80 10.3K
11:43 62.79 62.79 62.74 62.74 4.6K
11:44 62.74 62.78 62.74 62.76 8.8K
11:45 62.76 62.76 62.67 62.69 10.8K
11:46 62.71 62.72 62.67 62.67 15.5K
11:47 62.67 62.79 62.67 62.79 9.9K
11:48 62.80 62.80 62.76 62.76 6.0K
11:49 62.77 62.79 62.77 62.79 2.1K
11:50 62.78 62.78 62.77 62.77 3.8K
11:51 62.77 62.77 62.71 62.71 3.7K
11:52 62.72 62.72 62.69 62.70 10.2K
11:53 62.69 62.71 62.68 62.68 15.4K
11:54 62.69 62.75 62.69 62.75 19.9K
11:55 62.76 62.76 62.73 62.76 6.9K
11:56 62.76 62.85 62.76 62.84 21.7K
11:57 62.84 62.93 62.84 62.90 58.1K
11:58 62.89 62.90 62.84 62.86 7.1K
11:59 62.88 62.90 62.87 62.88 6.5K
12:00 62.88 62.95 62.88 62.95 11.5K
12:01 62.95 62.95 62.94 62.94 7.6K
12:02 62.95 62.95 62.90 62.91 9.0K
12:03 62.89 62.91 62.86 62.86 6.9K
12:04 62.86 62.98 62.86 62.98 11.3K
12:05 62.96 63.03 62.96 63.02 5.5K
12:06 63.02 63.03 63.02 63.03 2.9K
12:07 63.03 63.07 62.99 63.04 17.8K
12:08 63.04 63.04 63.01 63.04 4.9K
12:09 63.04 63.04 62.98 62.99 6.4K
12:10 63.00 63.00 63.00 63.00 2.4K
12:11 63.00 63.01 62.98 63.00 9.9K
12:12 62.99 62.99 62.94 62.97 11.5K
12:13 62.97 63.05 62.97 63.03 6.9K
12:14 63.04 63.13 63.04 63.13 16.7K
12:15 63.14 63.16 63.13 63.13 8.8K
12:16 63.12 63.12 63.05 63.07 7.1K
12:17 63.05 63.05 62.97 62.97 8.7K
12:18 62.95 62.95 62.88 62.89 6.1K
12:19 62.92 62.92 62.90 62.91 2.1K
12:20 62.89 62.91 62.89 62.91 7.2K
12:21 62.90 62.90 62.83 62.84 5.0K
12:22 62.82 62.85 62.82 62.85 7.1K
12:23 62.86 62.87 62.84 62.87 1.8K
12:24 62.86 62.87 62.86 62.86 4.3K
12:25 62.86 62.86 62.85 62.85 5.1K
12:26 62.85 62.85 62.79 62.79 10.5K
12:27 62.81 62.81 62.71 62.71 5.4K
12:28 62.69 62.74 62.66 62.69 13.5K
12:29 62.72 62.74 62.71 62.71 8.2K
12:30 62.70 62.70 62.66 62.70 12.0K
12:31 62.72 62.72 62.69 62.69 6.3K
12:32 62.70 62.70 62.66 62.66 5.6K
12:33 62.68 62.69 62.65 62.68 9.4K
12:34 62.69 62.70 62.64 62.64 11.3K
12:35 62.65 62.66 62.59 62.59 22.7K
12:36 62.60 62.61 62.55 62.55 36.1K
12:37 62.55 62.57 62.55 62.55 10.3K
12:38 62.54 62.58 62.51 62.58 32.7K
12:39 62.57 62.60 62.57 62.60 5.4K
12:40 62.59 62.68 62.58 62.68 18.2K
12:41 62.67 62.72 62.67 62.71 16.7K
12:42 62.71 62.74 62.71 62.74 6.7K
12:43 62.72 62.84 62.72 62.84 23.0K
12:44 62.83 62.86 62.83 62.86 11.6K
12:45 62.85 62.86 62.85 62.86 4.2K
12:46 62.85 62.96 62.85 62.96 10.4K
12:47 62.95 62.98 62.91 62.91 9.9K
12:48 62.88 62.89 62.88 62.89 3.7K
12:49 62.87 62.87 62.87 62.87 3.1K
12:50 62.87 62.88 62.87 62.88 4.2K
12:51 62.89 62.93 62.89 62.93 5.7K
12:52 62.92 62.93 62.92 62.93 1.4K
12:53 62.92 62.97 62.92 62.97 5.5K
12:54 62.96 62.96 62.94 62.94 4.7K
12:55 62.95 62.95 62.92 62.93 6.4K
12:56 62.98 62.99 62.94 62.94 3.9K
12:57 62.93 62.93 62.92 62.92 2.6K
12:58 62.90 62.92 62.90 62.92 5.0K
12:59 62.91 62.95 62.91 62.95 4.3K
13:00 62.94 62.96 62.94 62.95 2.0K
13:01 62.95 63.05 62.95 63.02 25.4K
13:02 63.02 63.02 62.95 62.95 12.1K
13:03 62.93 62.93 62.93 62.93 1.8K
13:04 62.94 62.94 62.90 62.90 13.3K
13:05 62.93 62.95 62.92 62.93 6.3K
13:06 62.93 62.93 62.93 62.93 4.6K
13:07 62.91 62.94 62.88 62.89 6.8K
13:08 62.90 62.90 62.86 62.86 5.8K
13:09 62.86 62.87 62.74 62.74 12.7K
13:10 62.72 62.72 62.72 62.72 0.7K
13:11 62.72 62.80 62.72 62.79 17.3K
13:12 62.79 62.79 62.76 62.78 9.4K
13:13 62.76 62.76 62.68 62.75 21.0K
13:14 62.73 62.73 62.59 62.61 16.6K
13:15 62.59 62.59 62.55 62.56 13.3K
13:16 62.58 62.61 62.58 62.59 8.0K
13:17 62.59 62.62 62.57 62.61 10.0K
13:18 62.61 62.65 62.60 62.60 20.0K
13:19 62.60 62.60 62.54 62.57 23.3K
13:20 62.56 62.56 62.50 62.52 21.2K
13:21 62.52 62.53 62.49 62.49 47.9K
13:22 62.50 62.53 62.49 62.53 12.4K
13:23 62.51 62.61 62.51 62.61 12.8K
13:24 62.61 62.63 62.60 62.63 18.9K
13:25 62.64 62.64 62.60 62.60 11.5K
13:26 62.60 62.60 62.53 62.56 11.5K
13:27 62.56 62.58 62.56 62.58 2.7K
13:28 62.57 62.57 62.53 62.53 15.4K
13:29 62.53 62.56 62.53 62.56 5.1K
13:30 62.59 62.60 62.59 62.60 4.8K
13:31 62.58 62.67 62.58 62.66 9.7K
13:32 62.66 62.67 62.63 62.64 4.9K
13:33 62.63 62.63 62.59 62.61 7.4K
13:34 62.59 62.68 62.59 62.68 10.0K
13:35 62.70 62.71 62.65 62.66 4.1K
13:36 62.67 62.67 62.62 62.62 10.6K
13:37 62.66 62.68 62.65 62.66 5.4K
13:38 62.69 62.75 62.69 62.73 7.0K
13:39 62.70 62.72 62.70 62.71 2.1K
13:40 62.73 62.73 62.70 62.72 2.5K
13:41 62.74 62.77 62.74 62.74 8.6K
13:42 62.77 62.79 62.74 62.74 6.5K
13:43 62.77 62.78 62.74 62.78 13.3K
13:44 62.78 62.80 62.78 62.80 4.0K
13:45 62.80 62.85 62.80 62.85 6.0K
13:46 62.84 62.84 62.82 62.82 6.3K
13:47 62.83 62.84 62.80 62.80 6.7K
13:48 62.82 62.82 62.80 62.81 4.8K
13:49 62.79 62.79 62.76 62.76 2.1K
13:50 62.80 62.83 62.80 62.83 4.7K
13:51 62.83 62.83 62.81 62.82 10.0K
13:52 62.82 62.83 62.82 62.83 2.0K
13:53 62.83 62.87 62.83 62.87 4.6K
13:54 62.87 62.87 62.85 62.85 5.1K
13:55 62.86 62.87 62.86 62.86 6.9K
13:56 62.85 62.85 62.80 62.81 5.1K
13:57 62.82 62.83 62.79 62.79 4.6K
13:58 62.80 62.80 62.79 62.79 3.2K
13:59 62.78 62.78 62.78 62.78 0.7K
14:00 62.77 62.77 62.71 62.72 5.2K
14:01 62.71 62.74 62.71 62.73 34.1K
14:02 62.71 62.72 62.71 62.72 2.5K
14:03 62.70 62.70 62.68 62.69 6.0K
14:04 62.69 62.71 62.69 62.71 4.0K
14:05 62.70 62.70 62.68 62.68 2.5K
14:06 62.67 62.67 62.64 62.64 7.2K
14:07 62.65 62.66 62.65 62.66 4.7K
14:08 62.65 62.68 62.65 62.67 7.4K
14:09 62.66 62.66 62.64 62.64 6.9K
14:10 62.64 62.64 62.63 62.64 4.8K
14:11 62.63 62.64 62.61 62.61 5.5K
14:12 62.59 62.61 62.57 62.60 9.5K
14:13 62.59 62.60 62.58 62.58 3.1K
14:14 62.59 62.59 62.55 62.55 4.9K
14:15 62.54 62.55 62.49 62.50 11.3K
14:16 62.46 62.50 62.46 62.48 10.6K
14:17 62.48 62.52 62.48 62.52 8.4K
14:18 62.53 62.55 62.52 62.54 10.3K
14:19 62.54 62.54 62.53 62.53 1.7K
14:20 62.53 62.54 62.53 62.53 11.4K
14:21 62.53 62.53 62.51 62.51 29.9K
14:22 62.51 62.54 62.51 62.53 6.1K
14:23 62.54 62.55 62.50 62.51 5.8K
14:24 62.51 62.74 62.51 62.74 45.3K
14:25 62.70 62.71 62.69 62.69 3.6K
14:26 62.66 62.67 62.63 62.64 8.5K
14:27 62.64 62.65 62.60 62.60 12.3K
14:28 62.58 62.58 62.51 62.51 19.0K
14:29 62.50 62.51 62.50 62.51 5.0K
14:30 62.51 62.56 62.51 62.56 13.2K
14:31 62.55 62.55 62.51 62.51 3.3K
14:32 62.51 62.59 62.51 62.59 16.9K
14:33 62.60 62.62 62.60 62.62 4.3K
14:34 62.58 62.64 62.58 62.62 6.0K
14:35 62.66 62.66 62.63 62.65 4.6K
14:36 62.63 62.63 62.59 62.60 2.9K
14:37 62.61 62.62 62.60 62.62 2.7K
14:38 62.61 62.64 62.61 62.64 6.3K
14:39 62.64 62.67 62.63 62.65 4.1K
14:40 62.66 62.66 62.58 62.58 8.5K
14:41 62.60 62.61 62.59 62.61 7.1K
14:42 62.61 62.61 62.57 62.57 3.4K
14:43 62.58 62.59 62.56 62.56 6.5K
14:44 62.56 62.62 62.56 62.62 8.1K
14:45 62.60 62.60 62.57 62.57 2.8K
14:46 62.57 62.58 62.57 62.58 2.8K
14:47 62.58 62.59 62.57 62.59 4.6K
14:48 62.60 62.61 62.60 62.61 4.0K
14:49 62.61 62.66 62.61 62.66 7.5K
14:50 62.65 62.69 62.65 62.67 10.6K
14:51 62.69 62.72 62.69 62.72 7.6K
14:52 62.75 62.78 62.74 62.78 5.8K
14:53 62.80 62.80 62.77 62.77 2.0K
14:54 62.77 62.78 62.77 62.77 5.0K
14:55 62.77 62.77 62.75 62.75 10.2K
14:56 62.75 62.78 62.74 62.78 7.3K
14:57 62.76 62.76 62.74 62.74 3.8K
14:58 62.74 62.74 62.70 62.70 9.3K
14:59 62.70 62.70 62.61 62.61 4.5K
15:00 62.64 62.68 62.64 62.65 5.3K
15:01 62.64 62.65 62.63 62.65 3.5K
15:02 62.63 62.64 62.62 62.63 4.3K
15:03 62.63 62.63 62.60 62.60 3.6K
15:04 62.61 62.61 62.57 62.57 6.6K
15:05 62.58 62.58 62.54 62.57 16.8K
15:06 62.58 62.61 62.55 62.61 8.5K
15:07 62.62 62.70 62.62 62.70 9.4K
15:08 62.69 62.69 62.68 62.69 1.8K
15:09 62.66 62.66 62.63 62.65 7.4K
15:10 62.65 62.65 62.58 62.58 6.2K
15:11 62.59 62.60 62.59 62.59 3.8K
15:12 62.59 62.59 62.55 62.56 5.2K
15:13 62.56 62.56 62.53 62.54 7.8K
15:14 62.53 62.56 62.53 62.56 10.6K
15:15 62.55 62.55 62.47 62.49 25.6K
15:16 62.49 62.51 62.49 62.51 7.5K
15:17 62.51 62.52 62.50 62.51 8.5K
15:18 62.52 62.52 62.49 62.49 9.6K
15:19 62.48 62.49 62.48 62.49 4.1K
15:20 62.49 62.50 62.47 62.48 13.6K
15:21 62.48 62.49 62.47 62.49 6.4K
15:22 62.50 62.57 62.50 62.56 20.3K
15:23 62.54 62.54 62.51 62.52 6.2K
15:24 62.50 62.52 62.47 62.49 20.3K
15:25 62.49 62.49 62.45 62.49 16.0K
15:26 62.50 62.54 62.50 62.54 10.6K
15:27 62.55 62.55 62.50 62.50 6.7K
15:28 62.49 62.49 62.43 62.44 8.4K
15:29 62.44 62.44 62.41 62.41 10.8K
15:30 62.42 62.42 62.38 62.42 49.4K
15:31 62.43 62.44 62.39 62.41 10.1K
15:32 62.41 62.42 62.40 62.40 7.5K
15:33 62.41 62.41 62.34 62.34 17.0K
15:34 62.34 62.38 62.33 62.35 15.3K
15:35 62.36 62.40 62.34 62.39 19.3K
15:36 62.41 62.42 62.39 62.42 9.3K
15:37 62.43 62.47 62.41 62.47 13.0K
15:38 62.46 62.48 62.43 62.45 8.1K
15:39 62.45 62.49 62.44 62.49 6.4K
15:40 62.46 62.48 62.46 62.47 4.0K
15:41 62.47 62.51 62.47 62.51 12.5K
15:42 62.51 62.51 62.49 62.51 7.0K
15:43 62.50 62.52 62.48 62.51 15.0K
15:44 62.51 62.54 62.51 62.54 9.5K
15:45 62.54 62.56 62.54 62.55 9.9K
15:46 62.56 62.59 62.56 62.58 23.9K
15:47 62.59 62.61 62.58 62.58 49.0K
15:48 62.56 62.56 62.50 62.50 14.4K
15:49 62.50 62.51 62.46 62.50 30.7K
15:50 62.47 62.55 62.47 62.51 26.5K
15:51 62.50 62.50 62.44 62.50 23.1K
15:52 62.49 62.54 62.46 62.51 13.7K
15:53 62.53 62.56 62.49 62.49 49.6K
15:54 62.49 62.52 62.49 62.50 45.4K
15:55 62.49 62.59 62.46 62.59 179.5K
15:56 62.60 62.62 62.52 62.52 82.7K
15:57 62.51 62.55 62.48 62.55 112.9K
15:58 62.55 62.59 62.52 62.52 95.8K
15:59 62.52 62.55 62.50 62.54 568.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available