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 62.91 63.16 62.91 63.03 70.9K
09:31 62.98 62.98 62.62 62.89 14.1K
09:32 62.89 62.89 62.88 62.88 3.1K
09:33 62.82 62.98 62.68 62.68 2.9K
09:34 62.67 62.87 62.67 62.68 1.1K
09:35 62.78 62.78 62.66 62.72 3.7K
09:36 62.71 62.83 62.65 62.74 4.9K
09:37 62.82 62.82 62.74 62.80 2.6K
09:38 62.82 62.84 62.82 62.84 4.4K
09:39 62.63 62.63 62.63 62.63 4.1K
09:40 62.65 62.70 62.57 62.57 4.2K
09:41 62.74 62.86 62.74 62.76 8.2K
09:42 62.83 62.88 62.79 62.87 29.8K
09:43 62.87 62.89 62.73 62.73 5.3K
09:44 62.71 62.92 62.71 62.92 5.2K
09:45 62.81 62.87 62.77 62.87 5.5K
09:46 62.88 62.90 62.84 62.90 4.2K
09:47 62.84 62.90 62.80 62.80 7.9K
09:48 62.87 62.88 62.87 62.87 1.3K
09:49 62.88 62.95 62.88 62.95 8.4K
09:50 62.95 63.10 62.95 63.06 23.1K
09:51 63.06 63.31 63.06 63.31 53.0K
09:52 63.32 63.35 63.26 63.34 5.7K
09:53 63.30 63.45 63.26 63.42 8.4K
09:54 63.50 63.50 63.40 63.45 6.5K
09:55 63.50 63.54 63.44 63.44 9.8K
09:56 63.45 63.52 63.42 63.52 8.3K
09:57 63.57 63.69 63.57 63.65 7.0K
09:58 63.64 63.70 63.64 63.70 5.7K
09:59 63.74 63.90 63.74 63.90 7.7K
10:00 63.84 63.94 63.84 63.89 26.9K
10:01 63.92 64.08 63.91 64.04 60.0K
10:02 64.07 64.07 63.78 63.82 14.5K
10:03 63.86 63.86 63.77 63.85 5.7K
10:04 63.88 63.90 63.86 63.90 5.2K
10:05 63.88 63.91 63.80 63.80 9.2K
10:06 63.84 63.89 63.81 63.85 11.6K
10:07 63.85 64.03 63.85 64.03 25.3K
10:08 64.04 64.06 64.00 64.00 13.0K
10:09 63.93 63.93 63.93 63.93 0.7K
10:10 63.91 63.92 63.86 63.86 8.9K
10:11 63.86 63.91 63.83 63.89 5.7K
10:12 63.88 63.90 63.85 63.88 8.5K
10:13 63.85 63.85 63.81 63.85 7.7K
10:14 63.85 63.85 63.78 63.82 6.0K
10:15 63.82 63.91 63.82 63.91 11.8K
10:16 63.90 63.90 63.86 63.90 3.4K
10:17 63.87 63.90 63.87 63.90 9.7K
10:18 63.97 64.04 63.96 64.04 15.8K
10:19 64.04 64.05 63.92 63.94 11.3K
10:20 63.94 64.31 63.94 64.29 57.4K
10:21 64.30 64.36 64.30 64.30 42.9K
10:22 64.27 64.28 64.17 64.22 20.4K
10:23 64.20 64.20 64.08 64.13 9.3K
10:24 64.18 64.20 64.14 64.14 12.5K
10:25 64.27 64.27 64.22 64.23 8.1K
10:26 64.24 64.25 64.23 64.22 11.4K
10:27 64.17 64.19 64.15 64.18 8.6K
10:28 64.17 64.17 64.10 64.10 6.8K
10:29 64.14 64.14 64.11 64.14 13.8K
10:30 64.13 64.13 64.06 64.09 9.0K
10:31 64.07 64.09 64.02 64.08 4.2K
10:32 64.09 64.09 64.03 64.06 12.6K
10:33 64.06 64.08 64.01 64.02 7.9K
10:34 64.05 64.06 63.97 63.97 11.7K
10:35 63.98 63.98 63.91 63.95 5.4K
10:36 64.02 64.05 64.02 64.02 14.9K
10:37 64.02 64.02 63.77 63.90 8.2K
10:38 63.84 63.85 63.84 63.85 4.0K
10:39 63.82 63.85 63.80 63.80 4.3K
10:40 63.82 63.87 63.82 63.86 4.1K
10:41 63.86 63.90 63.86 63.86 4.7K
10:42 63.86 63.86 63.83 63.83 2.5K
10:43 63.83 63.83 63.75 63.77 3.3K
10:44 63.68 63.70 63.56 63.69 74.4K
10:45 63.77 63.78 63.77 63.78 3.7K
10:46 63.78 63.78 63.72 63.72 11.6K
10:47 63.69 63.70 63.61 63.61 5.9K
10:48 63.57 63.60 63.57 63.60 1.7K
10:49 63.61 63.64 63.57 63.58 4.5K
10:50 63.64 63.75 63.63 63.75 55.9K
10:51 63.75 63.88 63.75 63.88 6.3K
10:52 63.78 63.95 63.75 63.92 4.4K
10:54 63.88 63.88 63.86 63.86 2.5K
10:55 63.83 63.83 63.79 63.79 5.6K
10:56 63.77 63.78 63.76 63.76 1.7K
10:57 63.66 63.71 63.65 63.65 2.0K
10:58 63.68 63.68 63.68 63.68 1.1K
10:59 63.69 63.71 63.69 63.71 4.5K
11:00 63.75 63.90 63.75 63.90 3.3K
11:01 63.91 64.05 63.91 64.05 6.3K
11:02 64.13 64.20 64.06 64.20 5.0K
11:03 64.18 64.29 64.18 64.29 6.4K
11:04 64.34 64.37 64.27 64.27 15.1K
11:05 64.31 64.40 64.30 64.35 8.6K
11:06 64.26 64.28 64.23 64.27 6.0K
11:07 64.22 64.35 64.22 64.35 9.9K
11:08 64.31 64.32 64.29 64.29 4.5K
11:09 64.27 64.37 64.27 64.37 7.0K
11:10 64.42 64.43 64.36 64.40 15.2K
11:11 64.42 64.42 64.28 64.34 12.9K
11:12 64.34 64.34 64.29 64.31 4.4K
11:13 64.31 64.31 64.28 64.30 3.7K
11:14 64.28 64.33 64.28 64.33 5.0K
11:15 64.30 64.30 64.28 64.28 6.7K
11:16 64.28 64.28 64.24 64.24 79.9K
11:17 64.26 64.28 64.15 64.21 55.7K
11:18 64.14 64.14 64.07 64.11 5.3K
11:19 64.12 64.16 64.12 64.12 4.4K
11:20 64.08 64.11 64.06 64.09 6.9K
11:21 64.20 64.22 64.16 64.17 7.2K
11:22 64.17 64.29 64.16 64.29 6.8K
11:23 64.29 64.29 64.21 64.24 5.9K
11:24 64.24 64.26 64.18 64.18 7.4K
11:25 64.18 64.18 64.14 64.14 7.5K
11:26 64.12 64.16 64.10 64.16 5.3K
11:27 64.16 64.22 64.16 64.20 5.4K
11:28 64.20 64.22 64.20 64.23 4.0K
11:29 64.23 64.26 64.23 64.26 4.0K
11:30 64.29 64.29 64.24 64.24 17.6K
11:31 64.27 64.27 64.26 64.26 5.2K
11:32 64.25 64.25 64.23 64.23 5.2K
11:33 64.24 64.25 64.24 64.25 1.4K
11:34 64.26 64.26 64.23 64.26 6.7K
11:35 64.26 64.33 64.26 64.33 7.2K
11:36 64.34 64.36 64.34 64.36 5.6K
11:37 64.36 64.47 64.36 64.44 19.8K
11:38 64.46 64.46 64.42 64.45 3.5K
11:39 64.46 64.46 64.39 64.39 4.3K
11:40 64.38 64.38 64.33 64.33 5.1K
11:41 64.32 64.32 64.26 64.26 2.4K
11:42 64.28 64.28 64.22 64.25 4.2K
11:43 64.26 64.26 64.23 64.24 1.9K
11:44 64.24 64.24 64.21 64.23 6.4K
11:45 64.15 64.17 64.15 64.17 0.6K
11:46 64.15 64.15 64.10 64.15 8.2K
11:47 64.15 64.16 64.15 64.16 3.2K
11:48 64.18 64.18 64.16 64.16 4.2K
11:49 64.12 64.16 64.12 64.12 3.5K
11:50 64.12 64.12 64.05 64.08 4.6K
11:51 64.03 64.05 64.02 64.05 1.0K
11:52 64.08 64.08 63.98 64.04 6.4K
11:53 64.06 64.06 64.01 64.01 1.7K
11:54 64.00 64.03 64.00 64.01 3.7K
11:55 64.05 64.05 64.01 64.01 1.1K
11:56 63.95 63.95 63.94 63.94 4.3K
11:57 63.99 64.16 63.96 64.16 24.9K
11:58 64.16 64.16 64.14 64.15 3.4K
11:59 64.11 64.11 64.09 64.09 3.2K
12:00 64.08 64.11 64.04 64.04 3.2K
12:01 64.06 64.06 64.05 64.05 1.3K
12:02 64.03 64.07 64.01 64.06 6.5K
12:03 64.10 64.12 64.10 64.11 1.2K
12:04 64.12 64.16 64.12 64.16 3.6K
12:05 64.16 64.16 64.14 64.16 2.3K
12:06 64.11 64.15 64.11 64.13 3.1K
12:07 64.12 64.12 64.09 64.11 1.5K
12:08 64.09 64.09 64.07 64.07 3.5K
12:09 64.06 64.08 64.06 64.08 2.0K
12:10 64.06 64.12 64.06 64.12 3.0K
12:11 64.17 64.19 64.16 64.19 6.2K
12:12 64.20 64.23 64.20 64.20 3.1K
12:13 64.22 64.22 64.22 64.22 0.8K
12:14 64.22 64.25 64.22 64.25 2.8K
12:15 64.25 64.30 64.24 64.30 4.3K
12:16 64.31 64.31 64.26 64.29 2.4K
12:17 64.26 64.27 64.22 64.27 2.5K
12:18 64.27 64.30 64.24 64.24 6.0K
12:19 64.26 64.26 64.26 64.26 1.0K
12:20 64.22 64.24 64.22 64.24 1.1K
12:21 64.24 64.24 64.20 64.20 1.1K
12:22 64.20 64.22 64.18 64.19 4.4K
12:23 64.17 64.17 64.14 64.14 3.3K
12:24 64.12 64.13 64.12 64.13 3.7K
12:25 64.13 64.13 64.11 64.13 3.3K
12:26 64.12 64.12 64.12 64.12 0.9K
12:27 64.12 64.16 64.12 64.16 3.2K
12:28 64.16 64.16 64.16 64.16 1.2K
12:29 64.16 64.16 64.15 64.16 0.8K
12:30 64.16 64.26 64.16 64.26 10.5K
12:31 64.26 64.27 64.26 64.27 2.0K
12:32 64.27 64.28 64.25 64.28 1.6K
12:33 64.28 64.30 64.27 64.27 4.5K
12:34 64.28 64.31 64.28 64.31 12.3K
12:35 64.31 64.33 64.27 64.29 3.2K
12:36 64.29 64.32 64.29 64.32 5.6K
12:37 64.27 64.27 64.24 64.24 5.3K
12:38 64.22 64.22 64.19 64.20 10.9K
12:39 64.21 64.22 64.17 64.17 3.3K
12:40 64.20 64.20 64.12 64.12 5.1K
12:41 64.15 64.21 64.15 64.21 7.9K
12:42 64.21 64.21 64.19 64.19 2.2K
12:43 64.17 64.19 64.17 64.19 1.6K
12:44 64.19 64.19 64.18 64.18 1.2K
12:45 64.18 64.18 64.17 64.18 2.3K
12:46 64.18 64.18 64.16 64.16 3.5K
12:47 64.14 64.17 64.11 64.17 3.7K
12:48 64.17 64.17 64.13 64.13 2.6K
12:49 64.18 64.19 64.18 64.19 0.9K
12:50 64.19 64.19 64.16 64.16 4.2K
12:51 64.13 64.13 64.11 64.11 2.0K
12:52 64.13 64.18 64.13 64.18 3.7K
12:53 64.15 64.18 64.15 64.16 3.4K
12:54 64.16 64.16 64.13 64.13 1.2K
12:55 64.11 64.11 64.08 64.09 2.3K
12:56 64.08 64.08 64.04 64.08 10.1K
12:57 64.07 64.12 64.06 64.09 4.7K
12:58 64.06 64.06 63.98 63.98 5.5K
12:59 64.03 64.06 64.03 64.06 2.0K
13:00 64.04 64.15 64.04 64.15 5.1K
13:01 64.15 64.16 64.15 64.15 2.8K
13:02 64.15 64.18 64.12 64.18 1.8K
13:03 64.18 64.20 64.15 64.19 5.2K
13:04 64.18 64.19 64.18 64.19 2.5K
13:05 64.19 64.19 64.12 64.12 4.3K
13:06 64.14 64.14 64.14 64.14 0.4K
13:07 64.15 64.15 64.14 64.14 4.8K
13:09 64.12 64.18 64.12 64.18 14.5K
13:10 64.18 64.18 64.18 64.18 1.3K
13:11 64.16 64.16 64.15 64.16 11.7K
13:12 64.13 64.16 64.13 64.13 2.9K
13:13 64.15 64.15 64.15 64.15 1.6K
13:14 64.14 64.17 64.13 64.13 2.5K
13:15 64.13 64.15 64.13 64.15 4.6K
13:16 64.14 64.16 64.14 64.14 3.6K
13:17 64.17 64.19 64.17 64.19 7.3K
13:18 64.15 64.15 64.12 64.12 4.9K
13:19 64.14 64.14 64.07 64.07 5.8K
13:20 64.12 64.12 64.12 64.12 3.1K
13:21 64.09 64.11 64.09 64.11 2.5K
13:22 64.06 64.10 64.04 64.10 1.3K
13:23 64.09 64.16 64.09 64.15 5.8K
13:24 64.14 64.14 64.14 64.14 0.9K
13:25 64.14 64.15 64.14 64.14 2.9K
13:26 64.19 64.22 64.16 64.16 9.9K
13:27 64.14 64.15 64.14 64.15 1.3K
13:28 64.15 64.16 64.15 64.15 1.8K
13:29 64.15 64.15 64.12 64.12 1.9K
13:30 64.11 64.19 64.10 64.18 9.4K
13:31 64.18 64.19 64.18 64.19 5.7K
13:32 64.22 64.23 64.21 64.21 4.3K
13:33 64.19 64.22 64.18 64.18 2.5K
13:34 64.16 64.16 64.14 64.14 3.6K
13:35 64.14 64.14 64.14 64.14 1.6K
13:36 64.13 64.13 64.11 64.11 9.8K
13:37 64.12 64.12 64.10 64.10 6.3K
13:38 64.05 64.05 64.05 64.05 0.9K
13:39 64.04 64.10 64.04 64.10 3.4K
13:40 64.08 64.08 64.08 64.08 1.1K
13:41 64.06 64.10 64.06 64.07 4.0K
13:42 64.07 64.08 64.02 64.02 5.5K
13:43 64.00 64.06 64.00 64.03 2.1K
13:44 64.03 64.03 64.03 64.03 0.8K
13:45 64.03 64.09 64.01 64.08 6.4K
13:46 64.07 64.07 64.07 64.07 9.8K
13:47 64.05 64.06 64.01 64.02 1.9K
13:48 64.00 64.05 64.00 64.05 5.1K
13:49 64.07 64.08 64.05 64.06 5.8K
13:50 64.06 64.08 64.05 64.05 3.0K
13:51 64.03 64.06 64.03 64.06 2.5K
13:52 64.07 64.15 64.07 64.09 47.9K
13:53 64.08 64.10 64.07 64.07 27.6K
13:54 64.07 64.09 64.04 64.04 6.2K
13:55 64.06 64.06 64.00 64.00 2.2K
13:56 64.01 64.03 64.01 64.03 3.9K
13:57 64.02 64.02 64.00 64.00 1.5K
13:58 63.99 64.07 63.99 64.07 9.2K
13:59 64.08 64.10 64.07 64.07 4.6K
14:00 64.07 64.07 64.07 64.07 1.1K
14:01 64.05 64.05 64.00 64.00 4.2K
14:02 64.00 64.02 63.99 64.00 10.1K
14:03 63.99 63.99 63.90 63.91 28.7K
14:04 63.94 63.94 63.94 63.94 2.2K
14:06 63.96 63.97 63.96 63.96 3.9K
14:07 63.95 63.98 63.95 63.98 4.3K
14:08 63.98 64.00 63.98 64.00 4.5K
14:09 63.97 63.97 63.92 63.92 3.3K
14:10 63.94 63.94 63.88 63.88 2.5K
14:11 63.91 63.91 63.83 63.83 4.0K
14:12 63.87 63.87 63.82 63.85 2.4K
14:13 63.83 63.87 63.83 63.86 4.2K
14:14 63.87 63.87 63.86 63.86 2.4K
14:15 63.86 63.86 63.86 63.86 2.8K
14:16 63.86 63.92 63.86 63.92 4.4K
14:17 63.93 63.96 63.93 63.95 3.6K
14:18 63.95 63.96 63.95 63.96 2.4K
14:19 63.94 63.95 63.92 63.92 5.2K
14:20 63.91 63.91 63.86 63.87 3.7K
14:21 63.87 63.87 63.86 63.86 3.0K
14:22 63.84 63.84 63.84 63.84 0.8K
14:23 63.83 63.83 63.75 63.75 6.5K
14:24 63.75 63.77 63.74 63.76 4.3K
14:25 63.75 63.76 63.73 63.76 3.9K
14:26 63.75 63.77 63.75 63.77 1.8K
14:27 63.78 63.81 63.78 63.81 2.6K
14:28 63.88 63.90 63.88 63.90 19.6K
14:29 63.90 63.92 63.90 63.90 3.4K
14:30 63.90 63.90 63.87 63.87 3.8K
14:31 63.93 63.95 63.92 63.92 10.1K
14:32 63.92 63.94 63.92 63.94 2.7K
14:33 63.94 63.94 63.92 63.93 4.0K
14:34 63.86 63.87 63.83 63.85 1.3K
14:35 63.84 63.86 63.84 63.86 2.3K
14:36 63.86 63.86 63.83 63.83 3.3K
14:37 63.83 63.84 63.83 63.84 1.4K
14:38 63.85 63.85 63.85 63.85 0.9K
14:39 63.83 63.84 63.81 63.81 6.7K
14:40 63.81 63.82 63.80 63.80 6.7K
14:41 63.80 63.80 63.75 63.77 5.8K
14:42 63.74 63.74 63.73 63.73 2.3K
14:43 63.75 63.75 63.72 63.72 1.4K
14:44 63.71 63.72 63.71 63.72 3.4K
14:45 63.72 63.72 63.70 63.70 2.0K
14:46 63.70 63.70 63.68 63.70 5.9K
14:47 63.70 63.72 63.70 63.72 2.2K
14:48 63.73 63.73 63.72 63.73 1.0K
14:49 63.74 63.75 63.73 63.73 7.0K
14:50 63.74 63.80 63.74 63.80 4.6K
14:51 63.81 63.82 63.80 63.82 12.5K
14:52 63.83 63.88 63.83 63.88 3.6K
14:53 63.87 63.88 63.85 63.85 3.4K
14:54 63.86 63.87 63.86 63.86 2.0K
14:55 63.86 63.86 63.84 63.84 3.7K
14:56 63.83 63.83 63.78 63.79 7.5K
14:57 63.79 63.79 63.75 63.75 4.3K
14:58 63.76 63.76 63.74 63.76 4.6K
14:59 63.76 63.76 63.71 63.71 2.9K
15:00 63.71 63.75 63.69 63.74 7.7K
15:01 63.75 63.80 63.75 63.80 3.5K
15:02 63.81 63.84 63.80 63.80 6.9K
15:03 63.82 63.82 63.80 63.81 2.2K
15:04 63.82 63.82 63.81 63.81 2.6K
15:05 63.82 63.85 63.80 63.84 5.8K
15:06 63.88 63.88 63.86 63.87 3.2K
15:07 63.87 63.92 63.87 63.92 6.7K
15:08 63.91 63.91 63.83 63.83 6.8K
15:09 63.81 63.82 63.81 63.82 3.8K
15:10 63.82 63.84 63.82 63.84 5.4K
15:11 63.84 63.85 63.80 63.80 6.9K
15:12 63.82 63.82 63.73 63.73 4.3K
15:13 63.75 63.75 63.71 63.71 3.2K
15:14 63.69 63.74 63.68 63.73 6.3K
15:15 63.72 63.72 63.68 63.71 5.3K
15:16 63.70 63.71 63.68 63.69 4.1K
15:17 63.66 63.71 63.65 63.69 19.0K
15:18 63.69 63.70 63.68 63.68 3.6K
15:19 63.68 63.68 63.64 63.65 13.0K
15:20 63.65 63.65 63.63 63.63 2.7K
15:21 63.63 63.63 63.57 63.57 6.0K
15:22 63.59 63.64 63.59 63.64 6.2K
15:23 63.59 63.60 63.57 63.59 4.3K
15:24 63.59 63.60 63.58 63.58 22.8K
15:25 63.57 63.57 63.54 63.54 5.3K
15:26 63.54 63.59 63.54 63.57 4.9K
15:27 63.55 63.55 63.53 63.54 6.3K
15:28 63.54 63.57 63.54 63.57 7.0K
15:29 63.57 63.59 63.56 63.59 6.1K
15:30 63.61 63.64 63.59 63.62 9.3K
15:31 63.65 63.65 63.60 63.63 10.5K
15:32 63.61 63.65 63.61 63.64 6.5K
15:33 63.63 63.64 63.62 63.62 6.3K
15:34 63.59 63.61 63.59 63.61 3.7K
15:35 63.60 63.63 63.60 63.60 6.0K
15:36 63.60 63.63 63.60 63.63 6.1K
15:37 63.61 63.61 63.60 63.60 5.5K
15:38 63.59 63.59 63.56 63.56 10.9K
15:39 63.54 63.56 63.53 63.56 7.7K
15:40 63.56 63.61 63.56 63.61 6.9K
15:41 63.59 63.63 63.57 63.57 10.1K
15:42 63.57 63.57 63.52 63.52 13.9K
15:43 63.52 63.54 63.52 63.52 4.6K
15:44 63.52 63.52 63.48 63.52 17.4K
15:45 63.53 63.54 63.52 63.53 10.2K
15:46 63.53 63.57 63.53 63.57 9.5K
15:47 63.56 63.56 63.50 63.51 14.1K
15:48 63.49 63.50 63.42 63.42 15.4K
15:49 63.41 63.53 63.41 63.53 12.8K
15:50 63.52 63.61 63.52 63.61 16.8K
15:51 63.61 63.62 63.55 63.56 16.8K
15:52 63.54 63.55 63.52 63.52 13.1K
15:53 63.55 63.55 63.52 63.52 17.5K
15:54 63.51 63.54 63.50 63.53 29.0K
15:55 63.52 63.52 63.42 63.42 20.9K
15:56 63.47 63.53 63.47 63.52 33.1K
15:57 63.54 63.59 63.49 63.49 49.0K
15:58 63.47 63.50 63.45 63.49 42.4K
15:59 63.50 63.56 63.50 63.56 370.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available