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 62.78 62.78 62.78 62.78 145.9K
09:31 62.78 63.06 62.63 63.06 41.1K
09:32 63.07 63.36 62.99 63.28 52.4K
09:33 63.58 63.59 63.39 63.57 18.0K
09:34 63.56 63.56 63.44 63.44 41.7K
09:35 63.41 63.74 63.41 63.74 27.6K
09:36 63.79 63.86 63.77 63.84 14.9K
09:37 63.85 63.92 63.82 63.92 20.8K
09:38 63.92 64.12 63.90 64.12 28.7K
09:39 63.96 64.00 63.88 64.00 16.4K
09:40 63.94 64.00 63.84 63.85 21.8K
09:41 63.87 63.87 63.57 63.59 46.9K
09:42 63.58 63.60 63.50 63.56 23.1K
09:43 63.43 63.50 63.34 63.44 10.5K
09:44 63.44 63.53 63.44 63.53 27.9K
09:45 63.62 63.70 63.52 63.52 6.3K
09:46 63.79 63.79 63.73 63.73 10.7K
09:47 63.71 63.72 63.68 63.68 8.0K
09:48 63.63 63.71 63.62 63.70 20.7K
09:49 63.76 63.76 63.70 63.70 7.5K
09:50 63.71 63.71 63.35 63.41 6.4K
09:51 63.42 63.42 63.26 63.31 8.2K
09:52 63.28 63.37 63.27 63.37 5.4K
09:53 63.33 63.41 63.33 63.41 7.0K
09:54 63.43 63.44 63.37 63.37 3.1K
09:55 63.44 63.47 63.42 63.43 4.8K
09:56 63.43 63.45 63.40 63.43 8.1K
09:57 63.38 63.43 63.36 63.39 3.0K
09:58 63.36 63.36 63.21 63.21 4.4K
09:59 63.22 63.41 63.21 63.41 7.9K
10:00 63.34 63.34 63.32 63.32 3.1K
10:01 63.28 63.44 63.28 63.32 2.9K
10:02 63.34 63.34 63.23 63.28 5.3K
10:03 63.25 63.28 63.25 63.25 1.7K
10:04 63.25 63.39 63.25 63.25 8.2K
10:05 63.21 63.25 63.16 63.16 2.4K
10:06 63.12 63.12 63.00 63.00 3.2K
10:07 63.01 63.04 62.94 63.01 14.6K
10:08 62.98 63.05 62.94 62.95 4.5K
10:09 62.97 63.05 62.92 62.96 11.9K
10:10 63.03 63.03 63.00 63.00 2.2K
10:11 63.01 63.01 62.84 62.85 15.0K
10:12 62.81 62.81 62.65 62.68 7.2K
10:13 62.68 62.76 62.60 62.68 14.2K
10:14 62.64 62.65 62.52 62.52 12.1K
10:15 62.60 62.62 62.56 62.59 34.0K
10:16 62.56 62.66 62.56 62.66 7.5K
10:17 62.66 62.69 62.65 62.66 4.8K
10:18 62.66 62.66 62.66 62.66 3.8K
10:19 62.62 62.62 62.60 62.60 7.2K
10:20 62.54 62.57 62.52 62.52 6.1K
10:21 62.56 62.64 62.56 62.61 11.7K
10:22 62.65 62.70 62.65 62.65 8.6K
10:23 62.65 62.66 62.63 62.63 19.4K
10:24 62.60 62.60 62.53 62.57 11.0K
10:25 62.56 62.60 62.52 62.52 1.2K
10:26 62.52 62.56 62.48 62.48 15.8K
10:27 62.48 62.56 62.48 62.56 10.0K
10:28 62.54 62.56 62.49 62.51 9.3K
10:29 62.50 62.67 62.50 62.67 6.6K
10:30 62.66 62.66 62.64 62.66 4.6K
10:31 62.67 62.79 62.67 62.75 12.1K
10:32 62.83 62.88 62.80 62.88 15.0K
10:33 62.81 62.86 62.78 62.86 13.8K
10:34 62.85 62.86 62.78 62.83 4.4K
10:35 62.84 62.84 62.83 62.83 29.8K
10:36 62.88 62.94 62.88 62.91 13.0K
10:37 62.94 62.96 62.90 62.90 16.3K
10:38 62.93 62.93 62.88 62.93 3.8K
10:39 62.86 63.00 62.86 63.00 6.0K
10:40 62.97 62.99 62.97 62.99 5.0K
10:41 62.98 62.98 62.91 62.91 7.9K
10:42 62.92 62.92 62.87 62.87 18.1K
10:43 62.95 63.00 62.95 62.98 9.4K
10:44 62.98 63.03 62.98 63.03 9.8K
10:45 63.03 63.13 62.98 63.13 18.4K
10:46 63.15 63.17 63.11 63.16 33.0K
10:47 63.15 63.32 63.15 63.29 44.7K
10:48 63.29 63.29 63.20 63.20 26.9K
10:49 63.24 63.26 63.17 63.17 13.5K
10:50 63.21 63.21 63.12 63.12 6.1K
10:51 63.12 63.13 63.09 63.13 9.6K
10:52 63.20 63.20 63.10 63.15 1.7K
10:53 63.18 63.24 63.16 63.18 6.0K
10:54 63.23 63.27 63.23 63.25 3.2K
10:55 63.28 63.33 63.27 63.32 5.7K
10:56 63.25 63.30 63.23 63.23 11.6K
10:57 63.34 63.34 63.34 63.34 2.9K
10:58 63.35 63.37 63.30 63.37 4.3K
10:59 63.37 63.38 63.34 63.37 3.3K
11:00 63.36 63.36 63.35 63.36 3.3K
11:01 63.37 63.38 63.32 63.32 19.1K
11:02 63.36 63.37 63.32 63.33 8.7K
11:03 63.32 63.32 63.27 63.27 3.8K
11:04 63.27 63.27 63.10 63.10 8.5K
11:05 63.17 63.17 63.17 63.17 3.5K
11:06 63.23 63.23 63.20 63.20 3.7K
11:07 63.20 63.20 63.17 63.18 2.3K
11:08 63.17 63.18 63.17 63.18 2.0K
11:09 63.14 63.17 63.10 63.10 10.4K
11:10 63.14 63.26 63.14 63.26 7.9K
11:11 63.26 63.26 63.24 63.24 8.8K
11:12 63.27 63.27 63.21 63.23 11.1K
11:13 63.24 63.24 63.16 63.16 5.7K
11:14 63.19 63.19 63.14 63.14 4.6K
11:15 63.15 63.17 63.14 63.14 1.6K
11:16 63.17 63.17 63.05 63.05 5.1K
11:17 63.05 63.05 62.99 62.99 6.1K
11:18 63.00 63.01 62.97 62.97 5.9K
11:19 62.96 62.96 62.90 62.90 2.3K
11:20 62.92 62.95 62.91 62.95 5.7K
11:21 62.98 62.99 62.97 62.99 3.7K
11:22 62.99 62.99 62.98 62.99 2.1K
11:23 62.98 62.98 62.89 62.89 4.0K
11:24 62.85 62.89 62.85 62.89 21.7K
11:25 62.88 62.89 62.83 62.83 1.8K
11:26 62.86 62.86 62.80 62.80 3.8K
11:27 62.78 62.78 62.71 62.74 11.2K
11:28 62.73 62.73 62.69 62.69 5.8K
11:29 62.69 62.72 62.68 62.69 16.7K
11:30 62.70 62.72 62.70 62.72 3.5K
11:31 62.68 62.73 62.67 62.67 5.7K
11:32 62.70 62.72 62.70 62.72 2.3K
11:33 62.71 62.73 62.71 62.73 20.1K
11:34 62.72 62.78 62.72 62.78 8.5K
11:35 62.78 62.78 62.75 62.75 6.8K
11:36 62.75 62.83 62.75 62.82 5.4K
11:37 62.83 62.84 62.81 62.82 18.0K
11:38 62.82 62.90 62.80 62.90 6.7K
11:39 62.91 62.93 62.90 62.90 8.0K
11:40 62.92 62.92 62.83 62.83 8.2K
11:41 62.80 62.80 62.80 62.80 4.1K
11:42 62.85 62.88 62.85 62.85 3.0K
11:43 62.84 62.91 62.83 62.91 6.2K
11:44 62.87 62.87 62.87 62.87 1.2K
11:45 62.90 62.96 62.90 62.92 3.2K
11:46 62.92 62.92 62.88 62.92 6.3K
11:47 62.87 62.93 62.87 62.93 3.0K
11:48 62.93 62.94 62.93 62.93 2.7K
11:49 62.91 63.00 62.91 62.97 5.2K
11:50 63.00 63.00 62.98 62.98 1.0K
11:51 62.98 63.05 62.98 63.05 2.7K
11:52 63.07 63.09 63.07 63.09 4.7K
11:53 63.09 63.14 63.09 63.13 8.5K
11:54 63.12 63.18 63.12 63.18 5.5K
11:55 63.16 63.16 63.16 63.16 0.9K
11:56 63.16 63.16 63.15 63.15 5.0K
11:57 63.18 63.18 63.15 63.15 3.3K
11:58 63.17 63.17 63.15 63.15 4.8K
11:59 63.20 63.20 63.15 63.15 1.1K
12:00 63.16 63.20 63.16 63.18 3.1K
12:01 63.15 63.19 63.15 63.19 3.3K
12:02 63.17 63.19 63.14 63.18 8.1K
12:03 63.18 63.18 63.18 63.18 2.5K
12:04 63.18 63.18 63.18 63.18 1.2K
12:05 63.18 63.18 63.16 63.16 4.3K
12:06 63.18 63.20 63.18 63.20 8.2K
12:07 63.22 63.25 63.20 63.25 6.6K
12:08 63.25 63.25 63.25 63.25 10.2K
12:09 63.25 63.27 63.25 63.27 1.8K
12:10 63.27 63.27 63.26 63.26 1.9K
12:11 63.27 63.31 63.27 63.31 67.8K
12:12 63.36 63.36 63.36 63.36 0.2K
12:13 63.38 63.45 63.37 63.45 8.9K
12:14 63.45 63.45 63.34 63.34 7.7K
12:15 63.34 63.34 63.26 63.29 3.6K
12:16 63.30 63.31 63.28 63.28 5.6K
12:17 63.22 63.22 63.22 63.22 0.9K
12:18 63.20 63.29 63.20 63.26 21.5K
12:19 63.31 63.31 63.07 63.07 25.9K
12:20 63.04 63.29 63.04 63.20 35.7K
12:21 63.24 63.24 63.09 63.09 10.3K
12:22 63.09 63.09 63.04 63.06 20.3K
12:23 63.02 63.04 62.93 63.04 29.8K
12:24 63.07 63.10 63.01 63.07 9.3K
12:25 63.10 63.10 63.04 63.04 7.0K
12:26 63.02 63.02 62.99 62.99 2.5K
12:27 62.96 62.96 62.87 62.90 9.4K
12:28 62.89 63.00 62.89 62.94 8.6K
12:29 62.89 62.89 62.81 62.81 13.8K
12:30 62.85 62.85 62.75 62.77 4.5K
12:31 62.77 62.89 62.77 62.88 7.6K
12:32 62.88 62.91 62.88 62.91 5.0K
12:33 62.91 62.98 62.86 62.98 3.1K
12:34 62.97 62.97 62.91 62.92 4.5K
12:35 62.88 62.91 62.88 62.91 2.1K
12:36 62.90 62.90 62.86 62.86 2.4K
12:37 62.84 62.86 62.84 62.86 3.6K
12:38 62.86 62.89 62.86 62.87 5.4K
12:39 62.92 62.92 62.89 62.89 1.4K
12:40 62.89 62.89 62.89 62.89 1.6K
12:41 62.97 62.97 62.83 62.89 7.8K
12:42 62.89 62.89 62.82 62.82 3.1K
12:43 62.82 62.84 62.82 62.82 11.6K
12:44 62.84 62.84 62.81 62.81 2.4K
12:45 62.76 62.87 62.73 62.87 13.6K
12:46 62.89 62.89 62.83 62.83 4.0K
12:47 62.84 62.87 62.84 62.87 2.7K
12:48 62.87 62.87 62.83 62.83 0.9K
12:49 62.83 62.83 62.76 62.78 7.4K
12:50 62.71 62.77 62.71 62.76 7.0K
12:51 62.67 62.77 62.67 62.77 14.6K
12:52 62.75 62.76 62.66 62.66 7.5K
12:53 62.75 62.75 62.70 62.70 2.9K
12:54 62.70 62.70 62.57 62.57 12.2K
12:55 62.57 62.58 62.50 62.50 10.8K
12:56 62.54 62.54 62.50 62.51 21.1K
12:57 62.51 62.56 62.49 62.56 15.9K
12:58 62.56 62.56 62.54 62.54 6.0K
12:59 62.54 62.56 62.54 62.56 4.9K
13:00 62.55 62.63 62.55 62.63 3.8K
13:01 62.59 62.64 62.59 62.64 1.7K
13:02 62.64 62.64 62.56 62.56 5.2K
13:03 62.57 62.57 62.47 62.47 39.9K
13:04 62.47 62.48 62.46 62.47 8.0K
13:05 62.46 62.49 62.38 62.45 27.5K
13:06 62.46 62.47 62.45 62.45 7.3K
13:07 62.50 62.50 62.48 62.49 1.5K
13:08 62.48 62.50 62.48 62.49 2.9K
13:09 62.49 62.50 62.49 62.50 1.1K
13:10 62.46 62.58 62.46 62.54 7.4K
13:11 62.50 62.50 62.48 62.50 7.4K
13:12 62.43 62.50 62.43 62.47 2.1K
13:13 62.46 62.48 62.45 62.47 8.0K
13:14 62.43 62.47 62.41 62.41 5.3K
13:15 62.40 62.45 62.40 62.43 12.7K
13:16 62.38 62.43 62.38 62.38 14.2K
13:17 62.41 62.43 62.40 62.40 4.4K
13:18 62.40 62.41 62.40 62.41 0.7K
13:19 62.42 62.42 62.40 62.42 5.8K
13:20 62.41 62.42 62.41 62.42 5.0K
13:21 62.42 62.42 62.41 62.41 0.6K
13:22 62.43 62.43 62.41 62.42 1.7K
13:23 62.42 62.44 62.41 62.44 4.9K
13:24 62.41 62.43 62.41 62.41 5.1K
13:25 62.41 62.43 62.41 62.42 3.7K
13:26 62.42 62.42 62.42 62.42 2.5K
13:27 62.43 62.55 62.43 62.55 22.9K
13:28 62.56 62.56 62.53 62.56 3.3K
13:29 62.53 62.53 62.53 62.53 3.1K
13:30 62.51 62.51 62.47 62.49 7.2K
13:31 62.48 62.55 62.48 62.55 2.1K
13:32 62.52 62.55 62.52 62.55 6.8K
13:33 62.56 62.57 62.54 62.57 3.0K
13:34 62.57 62.57 62.49 62.49 4.7K
13:35 62.49 62.49 62.48 62.49 6.4K
13:36 62.50 62.53 62.49 62.51 4.9K
13:37 62.52 62.54 62.52 62.54 3.2K
13:38 62.56 62.56 62.56 62.56 1.5K
13:39 62.57 62.57 62.53 62.53 6.1K
13:40 62.54 62.54 62.54 62.54 1.5K
13:41 62.51 62.54 62.51 62.54 7.4K
13:42 62.55 62.58 62.55 62.56 2.5K
13:43 62.55 62.55 62.53 62.55 2.1K
13:44 62.53 62.53 62.53 62.53 2.4K
13:45 62.50 62.53 62.50 62.53 3.2K
13:46 62.54 62.57 62.54 62.57 5.3K
13:47 62.56 62.62 62.56 62.56 1.8K
13:48 62.56 62.56 62.53 62.56 1.4K
13:49 62.53 62.53 62.50 62.50 2.6K
13:50 62.45 62.51 62.45 62.48 3.5K
13:51 62.45 62.46 62.42 62.42 15.0K
13:52 62.38 62.39 62.38 62.39 8.0K
13:53 62.36 62.39 62.32 62.32 6.7K
13:54 62.33 62.35 62.28 62.30 10.9K
13:55 62.30 62.38 62.30 62.38 7.3K
13:56 62.38 62.38 62.36 62.37 5.1K
13:57 62.35 62.35 62.32 62.32 2.4K
13:58 62.32 62.32 62.32 62.32 1.0K
13:59 62.36 62.36 62.36 62.36 0.9K
14:00 62.32 62.37 62.31 62.37 6.3K
14:01 62.33 62.33 62.33 62.33 1.8K
14:02 62.31 62.31 62.28 62.28 9.0K
14:03 62.30 62.32 62.29 62.29 8.2K
14:04 62.30 62.31 62.29 62.29 5.7K
14:05 62.31 62.32 62.31 62.31 2.7K
14:06 62.32 62.34 62.32 62.33 9.0K
14:07 62.33 62.33 62.31 62.31 3.3K
14:08 62.31 62.33 62.30 62.30 3.2K
14:09 62.31 62.34 62.31 62.33 8.6K
14:10 62.33 62.34 62.32 62.32 6.7K
14:11 62.32 62.32 62.32 62.32 0.2K
14:12 62.32 62.32 62.29 62.30 4.0K
14:13 62.29 62.29 62.27 62.29 6.7K
14:14 62.26 62.30 62.26 62.30 5.2K
14:15 62.30 62.31 62.30 62.31 6.5K
14:16 62.32 62.42 62.32 62.42 9.4K
14:17 62.43 62.43 62.40 62.41 3.0K
14:18 62.42 62.42 62.42 62.42 3.7K
14:19 62.40 62.41 62.39 62.41 3.1K
14:20 62.42 62.42 62.41 62.41 1.8K
14:21 62.39 62.43 62.39 62.40 9.1K
14:22 62.40 62.46 62.40 62.46 8.1K
14:23 62.50 62.50 62.50 62.50 1.2K
14:24 62.50 62.50 62.49 62.49 3.4K
14:25 62.48 62.48 62.46 62.48 5.8K
14:26 62.48 62.48 62.46 62.48 4.6K
14:27 62.49 62.51 62.46 62.51 14.2K
14:28 62.47 62.47 62.46 62.47 1.8K
14:29 62.47 62.47 62.44 62.45 3.1K
14:30 62.46 62.46 62.40 62.45 2.9K
14:31 62.45 62.50 62.45 62.50 5.0K
14:32 62.50 62.55 62.50 62.55 6.6K
14:33 62.55 62.55 62.53 62.53 2.1K
14:34 62.53 62.53 62.51 62.53 2.3K
14:35 62.54 62.54 62.52 62.53 1.3K
14:36 62.54 62.61 62.52 62.61 6.8K
14:37 62.61 62.62 62.60 62.62 8.8K
14:38 62.62 62.63 62.60 62.60 11.6K
14:39 62.61 62.63 62.52 62.52 7.9K
14:40 62.56 62.56 62.53 62.55 2.0K
14:41 62.54 62.57 62.54 62.57 9.3K
14:42 62.56 62.56 62.52 62.53 3.9K
14:43 62.52 62.52 62.41 62.41 4.4K
14:44 62.42 62.45 62.41 62.45 2.3K
14:45 62.47 62.56 62.47 62.56 5.6K
14:46 62.57 62.58 62.57 62.58 1.6K
14:47 62.58 62.58 62.53 62.53 2.9K
14:48 62.54 62.56 62.54 62.54 3.6K
14:49 62.52 62.55 62.52 62.55 1.1K
14:50 62.57 62.57 62.55 62.57 7.6K
14:51 62.57 62.57 62.57 62.57 1.2K
14:52 62.56 62.56 62.49 62.50 7.4K
14:53 62.48 62.48 62.42 62.42 5.5K
14:54 62.44 62.45 62.38 62.41 7.7K
14:55 62.41 62.41 62.34 62.37 7.3K
14:56 62.34 62.34 62.34 62.34 3.6K
14:57 62.35 62.39 62.34 62.39 7.5K
14:58 62.39 62.43 62.38 62.38 7.6K
14:59 62.35 62.35 62.31 62.31 4.1K
15:00 62.36 62.36 62.31 62.32 10.4K
15:01 62.32 62.34 62.30 62.33 11.5K
15:02 62.34 62.35 62.30 62.31 4.0K
15:03 62.31 62.34 62.31 62.34 6.3K
15:04 62.34 62.35 62.33 62.34 7.1K
15:05 62.34 62.35 62.28 62.29 10.6K
15:06 62.29 62.41 62.29 62.37 28.2K
15:07 62.37 62.39 62.36 62.36 3.4K
15:08 62.36 62.38 62.31 62.33 12.0K
15:09 62.33 62.33 62.29 62.32 12.0K
15:10 62.34 62.36 62.34 62.35 8.8K
15:11 62.35 62.35 62.32 62.32 10.0K
15:12 62.31 62.34 62.31 62.31 11.5K
15:13 62.31 62.34 62.31 62.34 9.1K
15:14 62.35 62.49 62.35 62.46 26.9K
15:15 62.46 62.52 62.46 62.49 8.7K
15:16 62.54 62.57 62.53 62.54 6.0K
15:17 62.54 62.57 62.52 62.53 6.8K
15:18 62.56 62.56 62.54 62.55 3.4K
15:19 62.58 62.60 62.58 62.60 8.5K
15:20 62.60 62.62 62.59 62.61 10.9K
15:21 62.63 62.64 62.62 62.63 11.7K
15:22 62.63 62.68 62.61 62.68 14.0K
15:23 62.67 62.67 62.59 62.59 9.2K
15:24 62.61 62.61 62.57 62.57 8.3K
15:25 62.57 62.57 62.57 62.57 0.5K
15:26 62.57 62.60 62.55 62.60 15.3K
15:27 62.62 62.62 62.58 62.58 4.2K
15:28 62.59 62.59 62.58 62.59 8.7K
15:29 62.60 62.63 62.60 62.62 10.7K
15:30 62.63 62.65 62.63 62.63 5.2K
15:31 62.61 62.61 62.55 62.55 8.1K
15:32 62.55 62.55 62.50 62.51 9.5K
15:33 62.53 62.60 62.53 62.60 8.7K
15:34 62.59 62.60 62.58 62.58 9.3K
15:35 62.59 62.60 62.58 62.59 4.1K
15:36 62.58 62.58 62.49 62.49 11.6K
15:37 62.49 62.52 62.46 62.52 8.8K
15:38 62.53 62.56 62.50 62.56 12.6K
15:39 62.55 62.56 62.53 62.53 5.5K
15:40 62.54 62.55 62.54 62.55 2.3K
15:41 62.55 62.60 62.53 62.60 7.2K
15:42 62.61 62.64 62.61 62.64 10.1K
15:43 62.66 62.66 62.60 62.62 20.1K
15:44 62.61 62.66 62.59 62.66 11.1K
15:45 62.64 62.64 62.61 62.63 5.0K
15:46 62.63 62.63 62.57 62.59 18.1K
15:47 62.55 62.56 62.52 62.52 5.9K
15:48 62.52 62.57 62.52 62.57 19.1K
15:49 62.55 62.59 62.55 62.58 36.8K
15:50 62.67 62.74 62.67 62.67 27.2K
15:51 62.72 62.77 62.69 62.77 13.9K
15:52 62.78 62.78 62.66 62.66 29.3K
15:53 62.65 62.71 62.60 62.71 63.5K
15:54 62.71 62.87 62.71 62.87 46.8K
15:55 62.86 62.93 62.79 62.83 31.4K
15:56 62.81 62.89 62.81 62.89 33.0K
15:57 62.89 62.93 62.89 62.93 34.3K
15:58 62.94 63.06 62.94 63.06 101.2K
15:59 63.06 63.10 63.01 63.08 408.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available