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 63.84 64.02 63.78 64.02 120.4K
09:31 63.99 64.04 63.98 64.04 6.1K
09:32 64.05 64.21 63.95 64.13 5.5K
09:33 64.11 64.25 63.95 63.95 15.5K
09:34 63.99 64.05 63.92 63.96 3.2K
09:35 64.00 64.00 63.84 63.93 11.2K
09:36 63.93 63.97 63.86 63.97 7.1K
09:37 63.80 63.96 63.80 63.96 9.5K
09:38 63.85 64.09 63.85 63.98 28.2K
09:39 63.88 63.99 63.85 63.85 5.4K
09:40 63.86 63.86 63.77 63.77 4.5K
09:41 63.81 63.81 63.73 63.73 2.6K
09:42 63.80 63.80 63.57 63.57 6.5K
09:43 63.59 63.73 63.56 63.73 20.4K
09:44 63.67 63.67 63.56 63.56 12.3K
09:45 63.40 63.61 63.40 63.54 24.1K
09:46 63.61 63.66 63.52 63.60 4.6K
09:47 63.60 63.60 63.50 63.54 2.8K
09:48 63.54 63.77 63.54 63.77 7.1K
09:49 63.77 63.96 63.73 63.89 7.1K
09:50 63.93 63.93 63.78 63.80 5.7K
09:51 63.89 64.06 63.89 64.06 25.3K
09:52 63.98 63.98 63.87 63.98 9.8K
09:53 63.94 64.04 63.94 63.99 8.7K
09:54 63.99 64.03 63.99 64.00 2.6K
09:55 64.00 64.04 63.96 63.97 9.9K
09:56 64.00 64.10 64.00 64.07 5.2K
09:57 64.10 64.24 64.08 64.08 7.2K
09:58 64.20 64.20 64.14 64.14 20.6K
09:59 64.14 64.32 64.14 64.32 11.9K
10:00 64.32 64.32 64.23 64.26 8.6K
10:01 64.26 64.27 64.17 64.24 5.2K
10:02 64.26 64.26 64.17 64.22 4.6K
10:03 64.23 64.31 64.23 64.29 7.9K
10:04 64.31 64.31 64.22 64.22 7.5K
10:05 64.17 64.21 64.06 64.11 5.2K
10:06 64.11 64.15 63.95 63.95 6.5K
10:07 63.85 63.85 63.62 63.63 20.1K
10:08 63.70 63.70 63.62 63.63 4.9K
10:09 63.62 63.62 63.45 63.52 8.6K
10:10 63.34 63.46 63.26 63.34 38.4K
10:11 63.27 63.35 63.27 63.35 3.4K
10:12 63.32 63.39 63.27 63.36 9.3K
10:13 63.36 63.42 63.29 63.32 14.0K
10:14 63.33 63.34 63.21 63.24 9.1K
10:15 63.27 63.27 63.17 63.17 7.8K
10:16 63.21 63.29 63.21 63.29 4.0K
10:17 63.23 63.32 63.23 63.24 9.2K
10:18 63.35 63.35 63.34 63.34 3.4K
10:19 63.31 63.34 63.30 63.30 5.3K
10:21 63.30 63.30 63.27 63.27 6.9K
10:22 63.22 63.22 63.01 63.07 44.6K
10:23 63.01 63.04 62.98 63.03 14.6K
10:24 63.03 63.06 63.03 63.04 8.2K
10:25 63.01 63.11 63.01 63.06 7.4K
10:26 63.07 63.12 63.07 63.12 3.3K
10:27 63.11 63.11 63.04 63.04 6.8K
10:28 63.03 63.03 63.03 63.03 1.9K
10:29 63.03 63.21 63.01 63.14 38.4K
10:30 63.09 63.16 63.09 63.14 8.1K
10:31 63.19 63.22 63.16 63.16 7.7K
10:32 63.16 63.21 63.10 63.14 5.9K
10:33 63.15 63.16 63.03 63.03 16.0K
10:34 63.09 63.09 62.93 62.93 11.8K
10:35 62.97 63.14 62.97 63.13 25.9K
10:36 63.12 63.14 63.12 63.13 2.2K
10:37 63.19 63.27 63.19 63.27 5.3K
10:38 63.25 63.30 63.25 63.30 2.0K
10:39 63.34 63.38 63.30 63.30 5.7K
10:40 63.28 63.30 63.28 63.28 3.7K
10:41 63.18 63.20 63.18 63.20 3.3K
10:42 63.23 63.23 63.16 63.21 2.8K
10:43 63.18 63.19 63.12 63.12 5.5K
10:44 63.07 63.10 63.07 63.10 1.8K
10:45 63.10 63.12 63.04 63.04 4.4K
10:46 63.05 63.05 62.95 62.95 7.8K
10:47 62.94 62.96 62.94 62.96 2.9K
10:48 62.96 62.98 62.95 62.98 6.0K
10:49 63.01 63.01 62.96 62.96 3.9K
10:50 62.98 62.98 62.94 62.97 3.1K
10:51 62.89 62.95 62.89 62.95 10.7K
10:52 62.93 62.97 62.80 62.95 7.8K
10:53 63.01 63.01 62.96 62.96 2.2K
10:54 62.96 62.96 62.82 62.82 16.6K
10:55 62.89 62.89 62.70 62.73 37.2K
10:56 62.74 62.87 62.74 62.84 12.1K
10:57 62.82 62.82 62.77 62.81 6.4K
10:58 62.81 62.81 62.73 62.77 7.4K
10:59 62.77 62.77 62.72 62.76 6.2K
11:00 62.79 62.89 62.79 62.89 4.0K
11:01 62.88 62.92 62.85 62.85 31.3K
11:02 62.90 62.94 62.85 62.94 17.7K
11:03 62.93 62.94 62.92 62.92 2.2K
11:04 62.92 62.92 62.87 62.87 4.2K
11:05 62.87 62.87 62.87 62.87 3.7K
11:06 62.87 62.90 62.84 62.84 5.2K
11:07 62.85 62.85 62.85 62.85 1.0K
11:08 62.83 62.90 62.81 62.86 4.3K
11:09 62.86 62.87 62.86 62.87 2.9K
11:10 62.83 62.92 62.83 62.92 3.5K
11:11 62.92 62.92 62.80 62.80 6.2K
11:12 62.79 62.79 62.77 62.78 3.6K
11:13 62.77 62.83 62.77 62.83 6.1K
11:14 62.83 62.87 62.83 62.85 3.4K
11:15 62.84 62.86 62.84 62.86 5.6K
11:16 62.79 62.79 62.79 62.79 3.6K
11:17 62.79 62.81 62.79 62.81 1.4K
11:18 62.81 62.87 62.81 62.85 2.5K
11:19 62.91 62.91 62.90 62.90 2.0K
11:20 62.91 62.95 62.88 62.88 7.3K
11:22 62.96 62.96 62.90 62.92 4.3K
11:23 62.90 62.90 62.84 62.87 5.9K
11:24 62.90 62.91 62.90 62.91 0.8K
11:25 62.88 62.89 62.88 62.88 9.6K
11:26 62.88 62.91 62.88 62.90 7.5K
11:27 62.87 62.87 62.85 62.85 2.0K
11:28 62.80 62.80 62.73 62.73 8.1K
11:29 62.76 62.76 62.75 62.75 2.8K
11:30 62.74 62.75 62.74 62.75 2.9K
11:31 62.75 62.75 62.74 62.74 1.5K
11:32 62.74 62.75 62.69 62.72 10.2K
11:33 62.74 62.76 62.72 62.75 5.1K
11:34 62.76 62.78 62.76 62.78 1.8K
11:35 62.76 62.80 62.76 62.80 3.7K
11:36 62.78 62.78 62.73 62.73 4.7K
11:37 62.74 62.78 62.74 62.78 6.3K
11:38 62.80 62.80 62.77 62.78 4.9K
11:39 62.78 62.78 62.76 62.76 6.1K
11:40 62.76 62.76 62.76 62.76 3.8K
11:41 62.76 62.76 62.72 62.75 12.3K
11:42 62.75 62.77 62.74 62.75 3.3K
11:43 62.71 62.72 62.70 62.70 1.9K
11:44 62.72 62.72 62.68 62.68 4.4K
11:45 62.68 62.68 62.65 62.68 4.3K
11:46 62.68 62.68 62.68 62.68 2.0K
11:47 62.65 62.66 62.62 62.66 3.4K
11:48 62.67 62.75 62.67 62.75 12.8K
11:49 62.73 62.76 62.72 62.76 11.0K
11:50 62.84 62.84 62.80 62.80 4.5K
11:51 62.84 62.84 62.79 62.79 3.2K
11:52 62.79 62.80 62.78 62.78 2.4K
11:53 62.76 62.81 62.74 62.81 6.6K
11:54 62.80 62.82 62.80 62.82 3.4K
11:55 62.85 62.85 62.80 62.80 5.3K
11:56 62.79 62.80 62.77 62.77 3.7K
11:57 62.79 62.79 62.79 62.79 1.4K
11:58 62.80 62.86 62.80 62.86 3.5K
11:59 62.86 62.86 62.86 62.86 2.8K
12:00 62.86 62.90 62.86 62.90 3.7K
12:01 62.91 62.91 62.86 62.86 5.7K
12:02 62.85 62.85 62.85 62.85 0.6K
12:03 62.86 62.86 62.83 62.83 2.0K
12:04 62.84 62.84 62.84 62.84 0.6K
12:05 62.86 62.90 62.86 62.90 2.6K
12:06 62.90 62.90 62.90 62.90 0.3K
12:07 62.90 62.92 62.90 62.92 4.1K
12:08 62.93 62.97 62.92 62.92 3.1K
12:09 62.89 62.89 62.89 62.89 0.7K
12:10 62.83 62.88 62.83 62.88 3.7K
12:11 62.93 62.93 62.93 62.93 0.8K
12:12 62.89 62.89 62.85 62.85 1.2K
12:13 62.88 62.88 62.79 62.79 3.5K
12:14 62.77 62.78 62.77 62.78 6.4K
12:15 62.76 62.76 62.69 62.69 16.8K
12:16 62.69 62.70 62.66 62.70 3.7K
12:17 62.69 62.69 62.65 62.67 3.9K
12:18 62.67 62.67 62.67 62.67 2.0K
12:19 62.67 62.67 62.64 62.64 4.7K
12:20 62.66 62.73 62.66 62.73 7.1K
12:21 62.72 62.81 62.72 62.81 6.5K
12:22 62.85 62.85 62.77 62.79 3.8K
12:23 62.77 62.77 62.74 62.77 3.7K
12:24 62.78 62.78 62.77 62.78 1.1K
12:25 62.78 62.78 62.76 62.76 6.9K
12:26 62.75 62.75 62.73 62.73 2.3K
12:27 62.75 62.75 62.72 62.74 2.9K
12:28 62.75 62.79 62.75 62.79 1.6K
12:29 62.76 62.81 62.76 62.78 2.6K
12:30 62.81 62.86 62.77 62.86 7.6K
12:31 62.88 62.88 62.77 62.77 6.4K
12:32 62.75 62.75 62.72 62.72 1.9K
12:33 62.71 62.71 62.63 62.63 9.4K
12:34 62.64 62.66 62.64 62.66 5.6K
12:35 62.65 62.70 62.64 62.70 7.8K
12:36 62.72 62.73 62.70 62.73 2.6K
12:37 62.67 62.67 62.60 62.60 7.7K
12:38 62.63 62.68 62.61 62.68 9.9K
12:39 62.67 62.67 62.66 62.66 8.0K
12:40 62.66 62.68 62.66 62.68 0.8K
12:41 62.71 62.77 62.71 62.73 9.0K
12:42 62.73 62.73 62.70 62.70 2.6K
12:43 62.72 62.72 62.72 62.72 1.5K
12:44 62.72 62.73 62.71 62.73 3.1K
12:45 62.70 62.70 62.69 62.69 1.8K
12:46 62.69 62.69 62.69 62.69 4.5K
12:47 62.68 62.68 62.63 62.63 8.7K
12:48 62.63 62.63 62.62 62.63 1.6K
12:49 62.62 62.63 62.62 62.63 3.8K
12:50 62.63 62.67 62.63 62.67 8.3K
12:51 62.69 62.75 62.69 62.74 6.8K
12:52 62.74 62.74 62.72 62.74 5.5K
12:53 62.77 62.77 62.74 62.74 5.9K
12:54 62.74 62.75 62.74 62.75 1.0K
12:55 62.77 62.84 62.77 62.84 2.6K
12:56 62.76 62.81 62.76 62.80 5.1K
12:57 62.75 62.75 62.74 62.74 5.5K
12:58 62.77 62.78 62.72 62.72 8.2K
12:59 62.74 62.81 62.74 62.80 6.1K
13:00 62.79 62.79 62.76 62.76 2.2K
13:01 62.76 62.77 62.75 62.75 2.4K
13:02 62.75 62.75 62.73 62.75 24.9K
13:03 62.80 62.85 62.76 62.85 17.7K
13:04 62.85 62.85 62.85 62.85 3.9K
13:05 62.89 62.91 62.89 62.91 4.5K
13:06 62.94 62.98 62.93 62.93 2.5K
13:07 62.98 62.99 62.93 62.99 4.3K
13:08 62.99 62.99 62.93 62.96 8.8K
13:09 62.98 63.04 62.95 63.04 26.6K
13:10 63.04 63.09 63.04 63.09 4.5K
13:11 63.06 63.06 63.05 63.05 2.3K
13:12 63.04 63.08 63.04 63.05 8.0K
13:14 63.05 63.19 63.05 63.19 3.5K
13:15 63.18 63.21 63.16 63.20 4.5K
13:16 63.16 63.24 63.16 63.20 3.7K
13:17 63.20 63.20 63.13 63.13 5.8K
13:18 63.15 63.15 63.13 63.13 1.4K
13:19 63.23 63.23 63.23 63.23 1.9K
13:20 63.22 63.27 63.21 63.27 4.4K
13:21 63.27 63.27 63.16 63.16 5.2K
13:22 63.17 63.17 63.10 63.13 6.2K
13:23 63.10 63.11 63.09 63.09 2.9K
13:24 63.03 63.05 63.03 63.04 1.9K
13:25 63.06 63.07 63.03 63.07 5.3K
13:26 63.02 63.02 63.02 63.02 3.2K
13:27 63.02 63.02 63.02 63.02 3.7K
13:28 63.03 63.03 63.03 63.03 1.6K
13:29 63.05 63.05 63.05 63.05 4.2K
13:30 63.08 63.09 63.05 63.09 4.7K
13:31 63.08 63.08 63.07 63.07 4.2K
13:32 63.06 63.10 63.06 63.10 5.4K
13:33 63.08 63.12 63.08 63.12 4.3K
13:34 63.08 63.08 63.04 63.04 5.4K
13:35 63.05 63.05 63.05 63.05 0.7K
13:36 63.06 63.06 63.03 63.03 3.9K
13:37 63.04 63.04 63.04 63.04 3.4K
13:38 63.05 63.09 63.03 63.06 3.8K
13:39 63.11 63.24 63.11 63.24 10.2K
13:40 63.21 63.21 63.16 63.17 7.8K
13:41 63.18 63.21 63.17 63.21 8.6K
13:42 63.22 63.29 63.22 63.29 7.3K
13:43 63.29 63.32 63.29 63.31 9.2K
13:44 63.31 63.31 63.31 63.31 2.4K
13:45 63.34 63.36 63.30 63.33 12.7K
13:46 63.33 63.33 63.33 63.33 0.5K
13:47 63.31 63.31 63.22 63.24 41.5K
13:48 63.26 63.32 63.26 63.32 10.3K
13:49 63.31 63.32 63.31 63.32 0.9K
13:50 63.32 63.36 63.28 63.28 9.7K
13:51 63.31 63.31 63.28 63.28 7.5K
13:52 63.25 63.30 63.22 63.30 4.2K
13:53 63.30 63.30 63.21 63.24 10.5K
13:54 63.22 63.23 63.22 63.22 10.6K
13:55 63.25 63.25 63.22 63.22 0.4K
13:56 63.24 63.24 63.23 63.23 4.4K
13:57 63.23 63.25 63.21 63.25 9.6K
13:58 63.25 63.25 63.22 63.22 2.6K
13:59 63.19 63.19 63.16 63.16 2.9K
14:00 63.12 63.14 63.12 63.13 1.6K
14:01 63.10 63.10 63.04 63.04 4.4K
14:02 62.96 62.96 62.96 62.96 1.3K
14:03 62.97 62.97 62.84 62.88 5.6K
14:04 62.87 62.88 62.85 62.85 8.5K
14:05 62.89 62.90 62.88 62.90 14.5K
14:06 62.89 62.91 62.88 62.89 11.6K
14:07 62.88 62.88 62.83 62.83 3.7K
14:08 62.84 62.86 62.84 62.86 4.1K
14:09 62.87 62.93 62.87 62.90 4.2K
14:10 62.92 62.92 62.87 62.89 3.5K
14:11 62.84 62.84 62.78 62.80 10.3K
14:12 62.81 62.81 62.70 62.70 5.7K
14:13 62.71 62.72 62.67 62.69 4.7K
14:14 62.66 62.75 62.66 62.75 6.6K
14:15 62.78 62.78 62.76 62.78 6.3K
14:16 62.78 62.83 62.76 62.83 6.2K
14:17 62.86 62.88 62.82 62.82 6.5K
14:18 62.85 62.85 62.85 62.85 1.4K
14:19 62.83 62.83 62.78 62.80 7.2K
14:20 62.81 62.91 62.81 62.91 5.4K
14:21 62.91 62.94 62.87 62.88 9.8K
14:22 62.86 62.86 62.83 62.86 3.6K
14:23 62.85 62.94 62.85 62.94 8.2K
14:24 62.94 63.00 62.94 63.00 2.4K
14:25 62.99 63.00 62.99 62.99 4.6K
14:26 62.97 62.98 62.87 62.87 8.6K
14:27 62.95 62.95 62.89 62.93 3.2K
14:28 62.98 62.98 62.95 62.95 6.6K
14:29 62.95 62.99 62.95 62.99 2.8K
14:30 63.04 63.09 63.04 63.07 5.0K
14:31 63.05 63.06 63.05 63.05 3.1K
14:32 63.03 63.03 63.03 63.03 2.4K
14:33 63.01 63.01 62.97 62.98 4.6K
14:34 62.99 63.05 62.99 63.05 7.8K
14:35 63.08 63.08 63.03 63.04 2.4K
14:36 63.05 63.07 63.05 63.05 2.5K
14:37 63.05 63.05 63.01 63.03 7.4K
14:38 63.02 63.02 62.97 63.00 4.7K
14:39 62.97 62.99 62.97 62.99 5.8K
14:40 63.06 63.10 63.04 63.04 13.8K
14:41 63.08 63.08 63.05 63.05 3.8K
14:42 63.07 63.07 63.01 63.06 12.2K
14:43 63.06 63.06 62.97 62.97 11.2K
14:44 62.94 62.98 62.93 62.98 3.2K
14:45 63.01 63.05 63.01 63.05 3.0K
14:46 63.05 63.05 63.02 63.02 4.3K
14:47 63.03 63.03 62.95 62.95 10.7K
14:48 62.98 63.00 62.90 62.95 27.2K
14:49 62.90 62.93 62.90 62.92 2.4K
14:50 62.92 62.92 62.88 62.88 5.1K
14:51 62.89 62.89 62.88 62.88 2.1K
14:52 62.90 62.92 62.81 62.81 20.1K
14:54 62.82 62.82 62.78 62.82 8.5K
14:55 62.88 62.90 62.88 62.90 2.0K
14:56 62.89 62.99 62.88 62.99 6.0K
14:57 62.99 63.00 62.99 63.00 4.0K
14:58 62.98 62.99 62.96 62.97 1.9K
14:59 63.00 63.04 62.99 63.02 4.7K
15:00 63.05 63.10 63.05 63.09 7.1K
15:01 63.08 63.09 63.07 63.07 8.0K
15:02 63.07 63.14 63.07 63.14 4.9K
15:03 63.13 63.13 63.07 63.07 4.5K
15:04 63.07 63.12 63.03 63.03 20.3K
15:05 63.06 63.11 63.06 63.10 1.6K
15:06 63.10 63.10 63.09 63.09 3.6K
15:07 63.09 63.09 63.07 63.08 3.1K
15:08 63.11 63.15 63.11 63.14 6.8K
15:09 63.12 63.17 63.12 63.17 6.2K
15:10 63.17 63.18 63.15 63.15 6.6K
15:11 63.15 63.17 63.15 63.17 2.5K
15:12 63.19 63.19 63.15 63.15 4.0K
15:13 63.15 63.19 63.15 63.19 3.1K
15:14 63.17 63.29 63.17 63.28 10.5K
15:15 63.28 63.29 63.28 63.29 5.4K
15:16 63.27 63.27 63.25 63.27 14.8K
15:17 63.27 63.27 63.23 63.23 5.8K
15:18 63.22 63.22 63.21 63.21 5.9K
15:19 63.20 63.25 63.20 63.22 9.4K
15:20 63.25 63.25 63.22 63.23 4.5K
15:21 63.29 63.31 63.28 63.29 7.7K
15:22 63.30 63.31 63.30 63.31 8.0K
15:23 63.33 63.37 63.33 63.33 4.3K
15:24 63.36 63.36 63.33 63.35 7.2K
15:25 63.36 63.36 63.30 63.30 8.9K
15:26 63.30 63.33 63.28 63.33 7.7K
15:27 63.34 63.39 63.34 63.39 18.0K
15:28 63.42 63.42 63.39 63.39 8.3K
15:29 63.40 63.45 63.40 63.45 11.5K
15:30 63.47 63.47 63.40 63.43 11.7K
15:31 63.43 63.46 63.43 63.44 6.5K
15:32 63.46 63.49 63.46 63.49 11.4K
15:33 63.49 63.49 63.45 63.45 12.1K
15:34 63.45 63.49 63.45 63.49 4.9K
15:35 63.50 63.51 63.47 63.50 14.6K
15:36 63.52 63.52 63.47 63.48 14.1K
15:37 63.48 63.48 63.47 63.47 3.1K
15:38 63.52 63.54 63.50 63.50 9.8K
15:39 63.49 63.49 63.49 63.49 3.2K
15:40 63.49 63.53 63.48 63.48 14.9K
15:41 63.50 63.50 63.49 63.49 3.7K
15:42 63.50 63.53 63.50 63.53 4.0K
15:43 63.55 63.59 63.55 63.58 12.4K
15:44 63.59 63.59 63.57 63.59 8.4K
15:45 63.59 63.59 63.50 63.50 12.7K
15:46 63.52 63.52 63.49 63.50 18.8K
15:47 63.50 63.52 63.47 63.47 11.4K
15:48 63.46 63.46 63.41 63.41 11.5K
15:49 63.39 63.52 63.39 63.51 14.2K
15:50 63.46 63.50 63.37 63.37 21.1K
15:51 63.38 63.47 63.38 63.46 17.6K
15:52 63.47 63.50 63.44 63.50 28.7K
15:53 63.47 63.48 63.45 63.46 15.8K
15:54 63.47 63.51 63.45 63.51 16.7K
15:55 63.53 63.53 63.43 63.47 32.9K
15:56 63.52 63.60 63.52 63.55 67.5K
15:57 63.55 63.60 63.53 63.59 32.2K
15:58 63.60 63.61 63.57 63.60 83.8K
15:59 63.60 63.68 63.47 63.53 3,574.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available