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 63.10 63.50 63.10 63.42 47.1K
09:31 63.43 63.46 63.43 63.46 4.6K
09:32 63.67 63.67 63.50 63.59 3.7K
09:33 63.50 63.75 63.50 63.75 9.0K
09:34 63.67 63.74 63.67 63.72 6.6K
09:35 63.73 63.79 63.67 63.73 4.7K
09:36 63.65 63.69 63.53 63.53 8.2K
09:37 63.48 63.56 63.41 63.46 13.6K
09:38 63.53 63.53 63.28 63.28 16.5K
09:39 63.28 63.30 63.00 63.00 21.8K
09:40 63.05 63.14 62.89 62.97 21.8K
09:41 63.07 63.15 63.03 63.15 7.2K
09:42 63.12 63.13 63.00 63.00 10.5K
09:43 63.05 63.14 63.05 63.07 6.5K
09:44 63.25 63.25 63.25 63.25 5.7K
09:45 63.25 63.25 63.25 63.25 3.7K
09:46 63.27 63.40 63.20 63.20 1.7K
09:47 63.27 63.40 63.27 63.38 4.5K
09:48 63.38 63.40 63.29 63.40 4.6K
09:49 63.40 63.40 63.31 63.40 5.5K
09:50 63.30 63.39 63.30 63.33 8.4K
09:51 63.45 63.48 63.40 63.40 7.0K
09:52 63.34 63.34 63.26 63.26 5.4K
09:53 63.32 63.40 63.30 63.30 1.9K
09:54 63.30 63.38 63.30 63.31 2.5K
09:55 63.29 63.35 63.29 63.34 3.4K
09:56 63.34 63.39 63.34 63.39 3.3K
09:57 63.39 63.40 63.36 63.40 2.1K
09:58 63.40 63.43 63.35 63.43 6.2K
09:59 63.44 63.67 63.44 63.62 5.9K
10:00 63.57 63.63 63.57 63.62 3.3K
10:01 63.67 63.67 63.58 63.60 10.3K
10:02 63.60 63.67 63.56 63.58 12.0K
10:03 63.58 63.58 63.54 63.54 3.7K
10:04 63.54 63.54 63.49 63.51 8.6K
10:05 63.51 63.57 63.51 63.57 3.3K
10:06 63.55 63.55 63.44 63.47 7.5K
10:07 63.49 63.62 63.49 63.62 3.7K
10:08 63.56 63.60 63.53 63.60 6.9K
10:09 63.61 63.65 63.61 63.61 4.0K
10:10 63.63 63.71 63.63 63.71 8.1K
10:11 63.71 63.76 63.71 63.76 4.3K
10:12 63.72 63.75 63.72 63.75 3.8K
10:13 63.81 63.90 63.81 63.86 10.8K
10:14 63.87 63.90 63.84 63.90 4.8K
10:15 63.91 64.09 63.91 64.09 16.4K
10:16 64.09 64.10 64.06 64.09 6.0K
10:17 64.09 64.11 64.09 64.10 2.5K
10:18 64.12 64.12 64.07 64.10 8.2K
10:19 64.11 64.20 64.11 64.14 5.2K
10:20 64.16 64.18 64.05 64.10 7.7K
10:21 64.09 64.18 64.05 64.18 3.7K
10:22 64.01 64.04 64.00 64.00 4.4K
10:23 64.05 64.09 64.00 64.02 4.6K
10:24 64.04 64.04 63.95 63.95 5.8K
10:25 63.99 63.99 63.92 63.92 2.7K
10:26 63.88 63.88 63.82 63.82 4.3K
10:27 63.83 63.93 63.83 63.93 4.7K
10:28 63.93 63.99 63.93 63.98 4.6K
10:29 63.93 64.07 63.93 64.07 6.6K
10:30 64.08 64.12 64.02 64.02 29.1K
10:31 64.08 64.08 63.99 64.01 6.2K
10:32 64.00 64.02 64.00 64.02 2.2K
10:33 63.98 64.02 63.98 64.02 2.2K
10:34 63.98 64.05 63.98 64.01 6.6K
10:35 64.06 64.22 64.06 64.22 9.3K
10:36 64.20 64.27 64.20 64.22 8.2K
10:37 64.20 64.22 64.10 64.10 5.9K
10:38 64.09 64.09 64.00 64.04 4.8K
10:39 63.98 64.11 63.98 64.10 21.8K
10:40 64.11 64.11 64.05 64.07 7.7K
10:41 64.07 64.11 64.05 64.05 5.8K
10:42 64.04 64.15 64.04 64.15 2.9K
10:43 64.15 64.21 64.14 64.21 8.7K
10:44 64.25 64.31 64.25 64.31 11.1K
10:45 64.28 64.32 64.28 64.30 3.3K
10:46 64.33 64.40 64.33 64.33 8.0K
10:47 64.33 64.33 64.28 64.28 6.2K
10:48 64.25 64.29 64.25 64.26 3.6K
10:49 64.26 64.28 64.26 64.28 2.2K
10:50 64.30 64.32 64.30 64.32 2.0K
10:51 64.31 64.35 64.31 64.33 2.5K
10:52 64.30 64.30 64.23 64.25 4.5K
10:53 64.25 64.25 64.21 64.21 1.5K
10:54 64.21 64.29 64.17 64.25 6.2K
10:55 64.33 64.37 64.30 64.33 1.6K
10:56 64.34 64.35 64.34 64.35 1.9K
10:57 64.35 64.36 64.35 64.36 6.8K
10:58 64.39 64.39 64.34 64.36 10.5K
10:59 64.34 64.38 64.32 64.38 5.9K
11:00 64.40 64.47 64.38 64.44 9.8K
11:01 64.46 64.63 64.46 64.60 42.8K
11:02 64.57 64.57 64.49 64.55 13.5K
11:03 64.54 64.60 64.54 64.56 9.1K
11:04 64.54 64.60 64.52 64.56 5.0K
11:05 64.56 64.56 64.51 64.51 2.4K
11:06 64.51 64.53 64.51 64.53 4.9K
11:07 64.56 64.59 64.50 64.51 8.1K
11:08 64.56 64.56 64.50 64.52 6.9K
11:09 64.52 64.59 64.52 64.59 4.2K
11:10 64.60 64.77 64.60 64.69 40.9K
11:11 64.67 64.67 64.59 64.58 6.7K
11:12 64.57 64.64 64.57 64.64 6.4K
11:13 64.64 64.70 64.59 64.60 31.8K
11:14 64.60 64.61 64.56 64.56 2.7K
11:15 64.56 64.59 64.46 64.49 7.7K
11:16 64.44 64.48 64.44 64.47 2.9K
11:17 64.47 64.47 64.42 64.43 6.2K
11:18 64.44 64.44 64.33 64.33 5.8K
11:19 64.36 64.41 64.36 64.39 5.2K
11:20 64.35 64.37 64.32 64.32 4.2K
11:21 64.39 64.45 64.37 64.43 3.0K
11:22 64.42 64.43 64.33 64.33 8.3K
11:23 64.30 64.30 64.22 64.22 9.3K
11:24 64.25 64.40 64.24 64.40 17.7K
11:25 64.50 64.50 64.49 64.49 6.4K
11:26 64.45 64.45 64.45 64.44 3.9K
11:27 64.46 64.51 64.44 64.44 9.7K
11:28 64.46 64.46 64.34 64.34 8.6K
11:29 64.36 64.41 64.32 64.40 3.0K
11:30 64.34 64.40 64.34 64.39 13.0K
11:31 64.36 64.53 64.36 64.50 6.9K
11:32 64.55 64.55 64.53 64.55 4.0K
11:33 64.60 64.63 64.60 64.60 4.4K
11:34 64.58 64.58 64.44 64.44 4.7K
11:35 64.43 64.50 64.43 64.46 2.2K
11:36 64.50 64.53 64.47 64.47 5.2K
11:37 64.49 64.49 64.49 64.49 2.6K
11:38 64.53 64.53 64.52 64.52 3.5K
11:39 64.52 64.52 64.44 64.44 3.6K
11:40 64.41 64.46 64.37 64.38 9.0K
11:42 64.41 64.43 64.41 64.41 5.2K
11:43 64.41 64.50 64.41 64.45 2.7K
11:44 64.45 64.46 64.44 64.44 4.6K
11:45 64.42 64.51 64.42 64.51 4.1K
11:46 64.50 64.56 64.50 64.56 10.1K
11:47 64.54 64.55 64.54 64.55 6.6K
11:48 64.54 64.55 64.50 64.50 8.4K
11:49 64.49 64.53 64.49 64.53 14.6K
11:50 64.57 64.71 64.57 64.71 15.3K
11:51 64.75 64.76 64.71 64.71 19.4K
11:52 64.74 64.78 64.72 64.78 7.5K
11:53 64.80 64.82 64.80 64.80 4.4K
11:54 64.82 64.91 64.82 64.91 7.2K
11:55 64.93 64.97 64.92 64.97 33.4K
11:56 64.99 65.05 64.99 65.03 33.8K
11:57 65.04 65.06 65.02 65.02 11.7K
11:58 65.02 65.03 64.95 64.94 7.2K
11:59 64.97 65.00 64.97 65.00 3.2K
12:00 65.01 65.09 65.01 65.07 13.9K
12:01 65.11 65.13 65.11 65.13 4.9K
12:02 65.13 65.18 65.13 65.15 10.3K
12:03 65.19 65.27 65.19 65.27 11.7K
12:04 65.28 65.37 65.28 65.35 14.6K
12:05 65.38 65.38 65.27 65.30 10.9K
12:06 65.28 65.28 65.26 65.26 4.0K
12:07 65.23 65.23 65.11 65.11 14.7K
12:08 65.14 65.23 65.14 65.21 11.9K
12:09 65.23 65.28 65.23 65.28 13.2K
12:10 65.29 65.31 65.27 65.27 6.0K
12:11 65.27 65.27 65.12 65.11 8.5K
12:12 65.18 65.18 65.17 65.17 4.0K
12:13 65.14 65.15 65.09 65.13 6.4K
12:14 65.17 65.22 65.17 65.19 4.1K
12:15 65.17 65.17 65.14 65.14 1.8K
12:16 65.10 65.13 65.10 65.11 16.4K
12:17 65.12 65.14 65.12 65.14 4.4K
12:18 65.16 65.20 65.12 65.13 6.3K
12:19 65.10 65.10 65.01 65.03 6.8K
12:20 65.08 65.15 65.07 65.15 3.8K
12:21 65.16 65.18 65.16 65.16 3.1K
12:22 65.12 65.15 65.12 65.12 8.7K
12:23 65.11 65.13 65.09 65.09 2.5K
12:24 65.12 65.15 65.12 65.15 1.2K
12:25 65.17 65.18 65.17 65.18 3.7K
12:26 65.17 65.17 65.02 65.02 10.4K
12:27 65.02 65.12 64.96 65.09 9.8K
12:28 65.12 65.19 65.12 65.16 7.6K
12:29 65.11 65.14 65.11 65.14 1.9K
12:30 65.11 65.18 65.11 65.16 3.6K
12:31 65.17 65.19 65.15 65.19 5.2K
12:32 65.17 65.17 65.14 65.15 2.2K
12:33 65.16 65.16 65.04 65.04 5.2K
12:34 65.04 65.06 64.99 65.01 4.9K
12:35 65.03 65.12 65.03 65.12 5.1K
12:36 65.12 65.16 65.12 65.13 5.4K
12:37 65.11 65.12 65.09 65.12 4.9K
12:38 65.15 65.15 65.14 65.14 3.1K
12:39 65.15 65.19 65.13 65.18 6.6K
12:40 65.13 65.16 65.11 65.11 3.7K
12:41 65.14 65.14 65.04 65.08 6.6K
12:42 65.08 65.14 65.08 65.14 15.3K
12:43 65.10 65.15 65.08 65.10 10.9K
12:44 65.06 65.10 65.06 65.10 8.0K
12:45 65.15 65.15 65.11 65.13 2.4K
12:46 65.13 65.13 65.09 65.10 6.7K
12:47 65.08 65.08 64.99 65.03 8.0K
12:48 65.04 65.10 65.04 65.10 2.2K
12:49 65.13 65.17 65.12 65.16 2.7K
12:50 65.13 65.13 65.12 65.11 3.7K
12:51 65.11 65.11 65.08 65.08 5.2K
12:52 65.04 65.15 65.01 65.15 12.6K
12:53 65.17 65.19 65.16 65.17 6.2K
12:54 65.17 65.18 65.09 65.09 5.5K
12:55 65.09 65.09 65.03 65.03 3.3K
12:56 65.04 65.04 65.00 65.00 2.4K
12:57 64.98 65.03 64.98 65.03 2.8K
12:58 65.04 65.04 64.95 64.95 4.2K
12:59 64.97 65.03 64.97 65.03 4.8K
13:00 65.03 65.03 64.99 64.99 4.9K
13:01 65.03 65.03 65.03 65.03 3.7K
13:02 65.03 65.07 65.03 65.07 2.0K
13:03 65.07 65.10 65.07 65.10 9.5K
13:04 65.12 65.23 65.12 65.22 12.5K
13:05 65.23 65.30 65.23 65.27 15.0K
13:06 65.26 65.31 65.26 65.31 5.6K
13:07 65.30 65.30 65.27 65.27 4.0K
13:08 65.22 65.22 65.21 65.21 1.9K
13:09 65.25 65.28 65.25 65.28 5.3K
13:10 65.29 65.29 65.27 65.27 3.3K
13:11 65.25 65.27 65.22 65.22 6.9K
13:12 65.18 65.29 65.18 65.21 28.9K
13:13 65.22 65.25 65.18 65.18 2.3K
13:14 65.20 65.20 65.17 65.17 4.0K
13:15 65.27 65.27 65.19 65.19 5.5K
13:16 65.16 65.16 65.12 65.13 2.5K
13:17 65.16 65.17 65.15 65.15 3.8K
13:18 65.11 65.12 65.11 65.11 7.3K
13:19 65.12 65.15 65.12 65.15 6.3K
13:20 65.16 65.17 65.16 65.16 3.8K
13:21 65.17 65.17 65.12 65.12 5.9K
13:22 65.12 65.16 65.12 65.16 3.4K
13:23 65.18 65.20 65.18 65.20 2.4K
13:24 65.20 65.23 65.20 65.22 3.0K
13:25 65.21 65.23 65.18 65.19 4.4K
13:26 65.20 65.22 65.20 65.22 1.4K
13:27 65.22 65.35 65.22 65.33 10.4K
13:28 65.34 65.34 65.34 65.33 0.7K
13:29 65.34 65.34 65.32 65.32 4.0K
13:30 65.34 65.36 65.34 65.35 3.3K
13:31 65.35 65.40 65.35 65.40 10.6K
13:32 65.38 65.42 65.38 65.42 9.0K
13:33 65.43 65.47 65.43 65.43 10.6K
13:34 65.44 65.44 65.37 65.37 2.7K
13:35 65.39 65.40 65.38 65.38 4.8K
13:36 65.37 65.37 65.35 65.36 1.9K
13:37 65.38 65.42 65.38 65.39 3.8K
13:38 65.41 65.41 65.41 65.41 1.1K
13:39 65.42 65.44 65.41 65.44 6.7K
13:40 65.43 65.44 65.42 65.44 6.6K
13:41 65.43 65.44 65.43 65.43 3.1K
13:42 65.44 65.45 65.41 65.41 5.5K
13:43 65.38 65.41 65.37 65.39 12.9K
13:44 65.38 65.42 65.38 65.42 6.0K
13:45 65.42 65.43 65.42 65.43 3.3K
13:46 65.45 65.45 65.41 65.44 4.5K
13:47 65.45 65.46 65.45 65.46 3.6K
13:48 65.45 65.46 65.41 65.41 8.9K
13:49 65.40 65.40 65.38 65.37 1.9K
13:50 65.40 65.48 65.40 65.48 17.0K
13:51 65.49 65.52 65.49 65.50 10.3K
13:52 65.50 65.50 65.44 65.44 7.7K
13:53 65.42 65.42 65.40 65.40 3.3K
13:54 65.38 65.38 65.36 65.36 1.9K
13:55 65.35 65.43 65.35 65.43 2.9K
13:56 65.42 65.42 65.42 65.42 0.3K
13:57 65.43 65.43 65.39 65.39 3.4K
13:58 65.37 65.41 65.37 65.37 1.5K
13:59 65.37 65.39 65.37 65.39 2.5K
14:00 65.35 65.37 65.35 65.35 3.0K
14:01 65.35 65.35 65.32 65.34 3.2K
14:02 65.30 65.30 65.17 65.24 7.0K
14:03 65.23 65.23 65.21 65.21 0.4K
14:04 65.23 65.23 65.17 65.17 2.5K
14:05 65.20 65.20 65.18 65.18 2.6K
14:06 65.17 65.17 65.08 65.13 12.5K
14:07 65.12 65.12 65.09 65.09 2.9K
14:08 65.06 65.06 65.06 65.06 2.5K
14:09 65.06 65.06 65.04 65.04 2.6K
14:10 65.04 65.06 65.00 65.03 6.6K
14:11 65.03 65.03 65.02 65.03 5.0K
14:12 65.03 65.07 65.03 65.07 3.5K
14:13 65.09 65.11 65.09 65.11 1.2K
14:14 65.10 65.10 65.05 65.05 3.8K
14:15 65.04 65.04 65.03 65.03 5.1K
14:16 65.06 65.06 65.05 65.05 2.4K
14:17 65.06 65.07 65.03 65.03 3.6K
14:18 65.03 65.03 65.03 65.03 2.3K
14:19 64.98 65.04 64.98 65.03 5.2K
14:20 65.03 65.03 64.97 64.99 4.1K
14:21 64.99 65.01 64.99 65.01 0.9K
14:22 64.99 65.03 64.99 65.03 5.0K
14:23 65.03 65.06 65.03 65.06 2.3K
14:24 65.07 65.12 65.07 65.10 2.6K
14:25 65.15 65.15 65.10 65.10 5.4K
14:26 65.19 65.20 65.19 65.20 3.2K
14:27 65.20 65.20 65.18 65.18 2.5K
14:28 65.17 65.18 65.17 65.18 2.5K
14:29 65.22 65.22 65.21 65.21 3.0K
14:30 65.21 65.21 65.19 65.19 2.4K
14:31 65.23 65.23 65.21 65.21 2.3K
14:32 65.19 65.19 65.16 65.16 3.5K
14:33 65.17 65.17 65.13 65.13 5.2K
14:34 65.05 65.06 65.04 65.05 6.0K
14:35 65.05 65.20 65.05 65.20 7.8K
14:36 65.20 65.22 65.16 65.22 4.6K
14:37 65.20 65.31 65.20 65.30 8.1K
14:38 65.30 65.30 65.29 65.30 9.4K
14:39 65.28 65.28 65.26 65.26 8.2K
14:40 65.27 65.27 65.25 65.25 9.6K
14:41 65.23 65.24 65.20 65.21 4.2K
14:42 65.20 65.23 65.20 65.23 4.0K
14:43 65.23 65.23 65.18 65.19 5.7K
14:44 65.18 65.27 65.18 65.27 12.0K
14:45 65.30 65.30 65.30 65.30 3.2K
14:46 65.32 65.35 65.32 65.33 7.4K
14:47 65.33 65.36 65.33 65.36 2.7K
14:48 65.36 65.37 65.36 65.36 7.7K
14:49 65.36 65.36 65.34 65.34 3.1K
14:50 65.31 65.31 65.30 65.31 10.3K
14:51 65.29 65.32 65.29 65.32 4.9K
14:52 65.33 65.33 65.33 65.33 0.5K
14:53 65.34 65.35 65.30 65.30 4.2K
14:54 65.27 65.30 65.27 65.28 6.6K
14:55 65.29 65.31 65.28 65.31 8.3K
14:56 65.31 65.32 65.31 65.32 1.9K
14:57 65.34 65.36 65.33 65.36 9.2K
14:58 65.37 65.39 65.37 65.38 7.8K
14:59 65.37 65.37 65.35 65.35 13.0K
15:00 65.36 65.37 65.35 65.35 18.0K
15:01 65.34 65.34 65.34 65.34 2.4K
15:02 65.33 65.37 65.32 65.36 4.6K
15:03 65.42 65.51 65.42 65.46 13.4K
15:04 65.50 65.50 65.47 65.50 6.7K
15:05 65.48 65.52 65.48 65.52 9.7K
15:06 65.54 65.55 65.52 65.52 5.8K
15:07 65.52 65.55 65.52 65.55 5.6K
15:08 65.55 65.55 65.50 65.55 6.2K
15:09 65.54 65.54 65.51 65.51 3.4K
15:10 65.52 65.53 65.52 65.52 3.2K
15:11 65.54 65.54 65.54 65.54 2.1K
15:12 65.54 65.54 65.53 65.52 4.5K
15:13 65.51 65.55 65.50 65.54 41.0K
15:14 65.54 65.54 65.51 65.51 3.2K
15:15 65.52 65.52 65.46 65.46 5.6K
15:16 65.46 65.46 65.46 65.46 3.8K
15:17 65.45 65.47 65.44 65.46 4.4K
15:18 65.45 65.50 65.45 65.50 16.2K
15:19 65.52 65.52 65.33 65.35 11.8K
15:20 65.35 65.35 65.30 65.30 4.6K
15:21 65.28 65.28 65.14 65.14 30.9K
15:22 65.13 65.15 65.10 65.15 5.8K
15:23 65.19 65.21 65.19 65.21 4.6K
15:24 65.22 65.22 65.17 65.18 7.4K
15:25 65.18 65.21 65.18 65.18 4.1K
15:26 65.20 65.20 65.17 65.18 4.7K
15:27 65.18 65.19 65.17 65.19 5.6K
15:28 65.19 65.19 65.12 65.12 6.7K
15:29 65.10 65.15 65.10 65.15 9.5K
15:30 65.17 65.17 65.13 65.15 7.4K
15:31 65.14 65.14 65.11 65.11 4.6K
15:32 65.10 65.10 65.07 65.09 6.3K
15:33 65.09 65.12 65.06 65.12 7.6K
15:34 65.12 65.12 65.07 65.07 2.6K
15:35 65.06 65.08 65.03 65.08 19.0K
15:36 65.10 65.10 65.00 65.00 10.3K
15:37 65.01 65.02 64.96 65.02 20.5K
15:38 65.01 65.03 64.98 64.98 13.5K
15:39 64.91 64.96 64.90 64.93 18.3K
15:40 64.96 65.07 64.96 65.04 9.1K
15:41 65.08 65.13 65.08 65.13 3.3K
15:42 65.14 65.18 65.14 65.18 5.1K
15:43 65.16 65.16 65.10 65.10 22.4K
15:44 65.10 65.16 65.10 65.16 11.7K
15:45 65.21 65.29 65.21 65.29 9.8K
15:46 65.29 65.31 65.25 65.26 8.6K
15:47 65.22 65.22 65.14 65.14 8.3K
15:48 65.14 65.19 65.12 65.12 9.7K
15:49 65.12 65.20 65.12 65.19 11.4K
15:50 65.21 65.22 65.18 65.19 19.2K
15:51 65.19 65.21 65.17 65.17 14.7K
15:52 65.17 65.25 65.17 65.22 13.6K
15:53 65.20 65.25 65.20 65.25 11.4K
15:54 65.24 65.35 65.22 65.35 14.2K
15:55 65.38 65.48 65.34 65.48 31.3K
15:56 65.48 65.52 65.48 65.47 32.7K
15:57 65.47 65.59 65.47 65.58 39.0K
15:58 65.55 65.55 65.45 65.46 37.8K
15:59 65.47 65.56 65.47 65.53 297.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available