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 65.66 65.83 65.66 65.77 33.4K
09:31 66.13 66.13 66.06 66.11 6.7K
09:32 66.17 66.20 66.10 66.13 7.2K
09:33 66.01 66.10 66.01 66.03 6.2K
09:34 66.17 66.17 65.97 65.99 20.5K
09:35 65.99 66.12 65.90 65.95 11.3K
09:36 66.04 66.04 65.72 65.90 12.0K
09:37 65.86 65.86 65.60 65.60 6.3K
09:38 65.62 65.88 65.62 65.86 2.5K
09:39 65.92 65.92 65.73 65.78 4.4K
09:40 65.78 65.89 65.78 65.85 8.8K
09:41 65.70 65.85 65.70 65.76 2.7K
09:42 65.71 66.00 65.71 65.88 10.7K
09:43 65.98 66.00 65.91 65.98 3.2K
09:44 65.87 66.14 65.83 66.14 7.5K
09:45 66.13 66.13 66.07 66.08 1.5K
09:46 66.14 66.16 66.09 66.10 6.6K
09:47 66.14 66.20 66.03 66.03 11.1K
09:48 66.10 66.19 66.07 66.13 6.1K
09:49 66.13 66.19 66.10 66.11 2.9K
09:50 66.04 66.11 66.04 66.11 3.4K
09:51 66.18 66.31 66.18 66.26 25.1K
09:52 66.26 66.26 66.15 66.20 10.2K
09:53 66.25 66.27 66.20 66.20 8.0K
09:54 66.17 66.23 66.15 66.17 8.1K
09:55 66.15 66.15 66.15 66.15 0.8K
09:56 66.15 66.15 66.05 66.05 7.2K
09:57 66.11 66.13 66.09 66.13 14.3K
09:58 66.13 66.19 66.05 66.19 5.1K
09:59 66.19 66.19 66.15 66.17 6.8K
10:00 66.17 66.18 66.10 66.10 5.5K
10:01 66.10 66.21 66.10 66.17 7.2K
10:02 66.17 66.23 66.17 66.22 7.3K
10:03 66.17 66.17 66.17 66.17 3.9K
10:04 66.17 66.21 66.17 66.20 4.0K
10:05 66.20 66.31 66.20 66.26 3.1K
10:06 66.26 66.41 66.09 66.09 28.2K
10:07 66.14 66.14 66.05 66.14 13.7K
10:08 66.18 66.33 66.18 66.32 7.5K
10:09 66.36 66.45 66.32 66.45 12.1K
10:10 66.46 66.72 66.45 66.72 18.0K
10:11 66.75 66.99 66.75 66.85 33.9K
10:12 66.88 66.88 66.67 66.72 29.2K
10:13 66.71 66.72 66.70 66.69 9.0K
10:14 66.69 66.71 66.63 66.71 27.2K
10:15 66.68 66.76 66.67 66.76 18.9K
10:16 66.73 66.76 66.68 66.75 14.4K
10:17 66.72 66.73 66.62 66.67 34.8K
10:18 66.66 66.69 66.65 66.69 15.1K
10:19 66.64 66.64 66.56 66.56 8.1K
10:20 66.60 66.60 66.41 66.49 19.2K
10:21 66.44 66.47 66.43 66.45 10.3K
10:22 66.46 66.46 66.33 66.33 19.3K
10:23 66.33 66.43 66.33 66.43 5.8K
10:24 66.44 66.53 66.43 66.44 14.5K
10:25 66.46 66.46 66.24 66.31 9.0K
10:26 66.35 66.35 66.20 66.23 15.7K
10:27 66.19 66.20 65.88 65.88 14.5K
10:28 65.91 65.91 65.86 65.86 11.3K
10:29 65.78 65.79 65.67 65.71 17.4K
10:30 65.76 65.81 65.76 65.78 6.8K
10:31 65.79 65.80 65.69 65.69 9.3K
10:32 65.67 65.70 65.67 65.68 9.2K
10:34 65.68 65.69 65.64 65.69 9.7K
10:35 65.62 65.67 65.62 65.63 8.1K
10:36 65.74 65.74 65.70 65.70 2.9K
10:37 65.73 65.89 65.69 65.89 9.0K
10:38 65.82 65.87 65.82 65.86 4.8K
10:39 65.84 65.86 65.79 65.81 8.4K
10:40 65.80 65.80 65.74 65.78 5.8K
10:41 65.84 65.86 65.82 65.86 1.2K
10:42 65.89 65.96 65.86 65.93 12.4K
10:43 65.95 66.02 65.95 66.00 3.1K
10:44 65.98 66.05 65.98 66.05 3.3K
10:45 66.04 66.04 65.98 65.99 2.9K
10:46 65.99 65.99 65.90 65.90 4.2K
10:47 65.88 65.88 65.88 65.88 0.7K
10:48 65.87 65.87 65.84 65.86 3.7K
10:49 65.86 65.88 65.86 65.88 3.2K
10:50 65.82 65.90 65.82 65.90 0.9K
10:51 66.04 66.04 65.98 65.97 1.8K
10:52 65.94 66.03 65.94 65.99 2.6K
10:53 65.92 66.04 65.91 66.04 3.7K
10:54 65.95 65.99 65.95 65.99 1.7K
10:55 66.05 66.13 66.05 66.13 3.0K
10:56 66.14 66.34 66.14 66.34 4.4K
10:57 66.33 66.36 66.33 66.33 3.9K
10:58 66.35 66.36 66.28 66.33 9.7K
10:59 66.33 66.33 66.20 66.24 6.7K
11:00 66.24 66.24 66.18 66.18 4.5K
11:01 66.23 66.23 66.21 66.21 5.7K
11:02 66.14 66.14 66.04 66.06 3.5K
11:03 66.08 66.08 65.97 65.98 4.4K
11:04 65.98 65.98 65.98 65.98 2.8K
11:05 66.02 66.02 66.02 66.02 2.4K
11:06 66.06 66.09 66.06 66.09 1.7K
11:07 66.07 66.07 66.04 66.06 8.1K
11:08 66.00 66.00 65.90 65.92 10.2K
11:09 65.89 65.89 65.84 65.83 2.5K
11:10 65.90 65.91 65.89 65.89 3.3K
11:11 65.90 65.90 65.90 65.90 1.1K
11:12 65.92 65.92 65.92 65.92 0.8K
11:13 65.91 65.91 65.85 65.85 2.7K
11:14 65.86 65.93 65.86 65.93 6.8K
11:15 65.91 65.91 65.89 65.90 1.5K
11:16 65.89 65.89 65.89 65.89 2.6K
11:17 65.86 65.86 65.82 65.82 3.1K
11:18 65.81 65.81 65.81 65.81 0.6K
11:19 65.81 65.84 65.71 65.71 3.2K
11:20 65.70 65.75 65.70 65.75 3.5K
11:21 65.71 65.86 65.71 65.86 2.9K
11:22 65.81 65.88 65.81 65.88 1.1K
11:23 65.85 65.85 65.85 65.85 0.8K
11:24 65.85 65.85 65.83 65.85 3.7K
11:25 65.79 65.79 65.79 65.79 0.9K
11:26 65.78 65.78 65.78 65.78 0.6K
11:27 65.80 65.80 65.76 65.76 4.4K
11:28 65.81 65.81 65.76 65.76 2.2K
11:29 65.80 65.84 65.79 65.79 8.6K
11:32 65.78 65.78 65.78 65.78 1.0K
11:33 65.76 65.80 65.76 65.76 10.6K
11:35 65.81 65.86 65.81 65.81 2.4K
11:36 65.86 65.86 65.83 65.83 2.3K
11:37 65.83 65.83 65.83 65.83 1.1K
11:38 65.86 65.86 65.86 65.86 3.4K
11:39 65.86 65.89 65.86 65.87 1.7K
11:40 65.88 65.89 65.83 65.83 6.9K
11:41 65.84 66.05 65.80 66.05 27.6K
11:42 66.01 66.03 65.99 65.99 6.0K
11:43 66.03 66.06 66.02 66.06 3.9K
11:44 66.02 66.05 66.02 66.05 6.4K
11:45 66.05 66.06 66.04 66.04 5.9K
11:46 66.04 66.04 65.96 65.96 3.0K
11:47 65.94 65.94 65.94 65.94 1.8K
11:48 65.93 65.93 65.88 65.88 2.0K
11:49 65.91 65.91 65.89 65.89 2.2K
11:50 65.89 65.97 65.89 65.95 4.8K
11:51 65.93 66.03 65.93 65.98 2.6K
11:52 66.02 66.02 66.02 66.02 0.9K
11:53 66.02 66.06 66.02 66.06 2.8K
11:54 66.06 66.08 66.05 66.08 14.2K
11:55 66.08 66.12 66.08 66.10 2.1K
11:56 66.12 66.15 66.12 66.15 1.8K
11:57 66.13 66.17 66.12 66.13 4.1K
11:58 66.17 66.17 66.13 66.13 5.6K
11:59 66.14 66.20 66.14 66.15 3.3K
12:00 66.18 66.27 66.18 66.26 11.2K
12:01 66.24 66.24 66.19 66.24 4.2K
12:02 66.21 66.24 66.18 66.18 2.5K
12:03 66.21 66.24 66.21 66.21 1.5K
12:04 66.28 66.28 66.24 66.25 1.4K
12:05 66.25 66.26 66.25 66.26 2.8K
12:06 66.24 66.24 66.18 66.18 8.2K
12:07 66.18 66.19 66.13 66.19 1.8K
12:08 66.20 66.20 66.10 66.10 4.6K
12:09 66.14 66.18 66.13 66.13 3.9K
12:10 66.13 66.16 66.12 66.12 25.2K
12:11 66.12 66.15 66.10 66.15 3.0K
12:12 66.13 66.13 65.97 65.97 7.1K
12:13 65.95 65.96 65.92 65.96 1.6K
12:14 65.96 66.02 65.96 66.02 3.9K
12:15 66.04 66.04 66.03 66.03 1.0K
12:16 66.04 66.04 65.90 65.90 5.7K
12:17 65.93 65.93 65.93 65.93 1.9K
12:18 65.98 66.00 65.95 66.00 3.7K
12:19 66.02 66.04 66.02 66.04 2.2K
12:20 66.05 66.07 66.05 66.07 1.7K
12:21 66.05 66.06 66.03 66.06 2.4K
12:22 66.04 66.04 65.98 65.99 7.2K
12:23 65.96 66.06 65.96 66.05 13.6K
12:24 66.05 66.13 66.04 66.13 7.1K
12:25 66.10 66.16 66.10 66.16 1.7K
12:26 66.21 66.24 66.21 66.22 9.4K
12:27 66.23 66.23 66.20 66.21 3.6K
12:28 66.21 66.24 66.16 66.16 6.4K
12:29 66.18 66.18 66.16 66.16 1.5K
12:30 66.16 66.20 66.11 66.17 1.9K
12:31 66.18 66.18 66.08 66.08 3.1K
12:32 66.13 66.13 66.13 66.13 1.4K
12:33 66.11 66.23 66.11 66.22 2.3K
12:34 66.25 66.25 66.24 66.25 2.9K
12:35 66.19 66.19 66.19 66.19 6.6K
12:36 66.17 66.17 66.13 66.17 7.4K
12:37 66.20 66.20 66.20 66.20 1.7K
12:38 66.25 66.27 66.23 66.26 6.5K
12:39 66.29 66.29 66.27 66.29 1.4K
12:40 66.27 66.27 66.23 66.23 1.8K
12:41 66.23 66.23 66.23 66.22 3.2K
12:42 66.26 66.28 66.26 66.27 2.7K
12:43 66.32 66.32 66.28 66.28 4.0K
12:44 66.32 66.32 66.26 66.26 3.0K
12:45 66.24 66.24 66.24 66.24 2.1K
12:46 66.23 66.24 66.21 66.22 4.2K
12:47 66.23 66.24 66.21 66.24 3.0K
12:48 66.23 66.24 66.23 66.24 1.4K
12:49 66.23 66.29 66.23 66.25 4.9K
12:50 66.29 66.29 66.24 66.24 0.6K
12:51 66.29 66.29 66.23 66.23 3.7K
12:52 66.25 66.25 66.22 66.25 2.1K
12:53 66.21 66.23 66.21 66.23 3.6K
12:54 66.21 66.25 66.21 66.25 1.0K
12:55 66.27 66.28 66.26 66.28 1.8K
12:56 66.25 66.25 66.25 66.25 1.4K
12:57 66.27 66.29 66.27 66.29 1.8K
12:58 66.27 66.28 66.24 66.24 2.3K
12:59 66.23 66.27 66.23 66.26 2.8K
13:00 66.29 66.29 66.26 66.26 1.7K
13:01 66.26 66.28 66.26 66.28 1.4K
13:02 66.25 66.28 66.25 66.28 1.8K
13:03 66.28 66.29 66.28 66.29 3.4K
13:04 66.30 66.30 66.30 66.30 0.7K
13:05 66.28 66.30 66.28 66.28 1.2K
13:06 66.30 66.30 66.22 66.22 13.9K
13:07 66.22 66.24 66.19 66.22 4.6K
13:08 66.24 66.25 66.22 66.25 5.4K
13:09 66.26 66.26 66.26 66.26 1.2K
13:10 66.30 66.32 66.30 66.32 3.5K
13:11 66.32 66.32 66.30 66.30 2.7K
13:12 66.29 66.29 66.27 66.28 5.2K
13:14 66.33 66.35 66.33 66.35 2.1K
13:15 66.30 66.30 66.30 66.30 3.9K
13:16 66.20 66.21 66.13 66.13 6.6K
13:17 66.03 66.03 65.95 65.95 8.0K
13:18 65.99 65.99 65.90 65.94 3.0K
13:19 65.97 66.00 65.94 65.97 2.5K
13:20 66.00 66.08 65.98 66.08 3.3K
13:21 66.07 66.07 66.02 66.02 2.2K
13:22 66.08 66.08 66.07 66.07 1.8K
13:23 66.05 66.07 66.03 66.05 5.5K
13:24 66.05 66.06 66.04 66.04 11.3K
13:25 66.04 66.05 66.04 66.05 1.5K
13:26 65.99 66.09 65.99 66.03 3.2K
13:27 66.01 66.06 66.01 66.03 15.6K
13:28 66.03 66.07 66.01 66.01 12.9K
13:29 66.01 66.03 66.01 66.02 2.2K
13:30 66.05 66.05 66.00 66.00 3.4K
13:31 66.01 66.03 65.87 65.92 13.1K
13:32 65.92 66.03 65.92 66.02 5.6K
13:33 66.01 66.04 65.99 66.02 2.6K
13:34 66.01 66.06 66.01 66.02 1.2K
13:35 66.02 66.02 65.96 65.99 6.5K
13:36 65.99 65.99 65.83 65.83 7.8K
13:37 65.93 65.97 65.86 65.89 5.7K
13:38 65.88 65.95 65.83 65.83 9.7K
13:39 65.82 65.82 65.56 65.60 6.5K
13:40 65.59 65.63 65.56 65.56 3.1K
13:41 65.52 65.55 65.47 65.47 20.4K
13:42 65.45 65.54 65.45 65.48 7.1K
13:43 65.47 65.47 65.47 65.47 2.2K
13:44 65.45 65.45 65.37 65.38 6.5K
13:45 65.31 65.31 65.25 65.28 4.5K
13:46 65.28 65.32 65.21 65.26 5.5K
13:47 65.27 65.31 65.24 65.27 22.8K
13:48 65.27 65.27 65.22 65.27 3.4K
13:49 65.27 65.27 65.20 65.20 12.9K
13:50 65.16 65.18 65.16 65.18 1.8K
13:51 65.10 65.38 65.10 65.38 17.5K
13:52 65.35 65.38 65.28 65.33 6.1K
13:53 65.31 65.37 65.31 65.34 3.2K
13:54 65.38 65.40 65.35 65.35 6.6K
13:55 65.35 65.41 65.35 65.41 5.0K
13:56 65.37 65.41 65.26 65.29 33.3K
13:57 65.26 65.29 65.26 65.29 6.2K
13:58 65.29 65.32 65.24 65.30 8.0K
13:59 65.30 65.35 65.30 65.33 4.5K
14:00 65.30 65.32 65.30 65.30 6.0K
14:01 65.29 65.29 65.21 65.29 27.0K
14:02 65.24 65.35 65.24 65.35 4.0K
14:03 65.33 65.33 65.16 65.16 7.0K
14:04 65.19 65.19 65.13 65.16 4.6K
14:05 65.11 65.14 65.04 65.04 2.1K
14:06 65.06 65.25 65.05 65.18 5.8K
14:07 65.18 65.23 65.18 65.20 2.2K
14:08 65.18 65.23 65.18 65.23 1.8K
14:09 65.18 65.18 65.15 65.18 4.5K
14:10 65.18 65.20 65.14 65.20 6.0K
14:11 65.22 65.35 65.22 65.33 5.8K
14:12 65.28 65.35 65.28 65.35 4.4K
14:13 65.29 65.32 65.28 65.31 5.3K
14:14 65.27 65.31 65.26 65.27 2.2K
14:15 65.27 65.31 65.24 65.24 2.6K
14:16 65.28 65.31 65.20 65.19 11.9K
14:17 65.20 65.20 65.17 65.17 4.0K
14:18 65.14 65.14 65.13 65.13 5.3K
14:19 65.11 65.11 65.06 65.06 5.3K
14:20 65.15 65.17 65.11 65.11 8.8K
14:21 65.11 65.11 65.11 65.11 6.1K
14:22 65.12 65.21 65.12 65.21 4.2K
14:23 65.28 65.28 65.28 65.28 0.6K
14:24 65.25 65.28 65.23 65.23 2.8K
14:25 65.28 65.41 65.28 65.41 6.2K
14:26 65.39 65.41 65.38 65.38 3.1K
14:27 65.38 65.38 65.14 65.20 163.6K
14:28 65.19 65.19 64.94 65.01 13.8K
14:29 65.01 65.01 64.85 64.86 7.5K
14:30 64.86 64.91 64.81 64.91 9.0K
14:31 64.92 64.93 64.89 64.89 3.5K
14:32 64.89 64.92 64.82 64.92 9.8K
14:33 64.89 64.94 64.89 64.93 1.8K
14:34 64.94 64.94 64.86 64.90 2.5K
14:35 64.90 64.93 64.90 64.90 1.2K
14:36 64.93 64.96 64.90 64.90 2.5K
14:37 64.93 64.96 64.93 64.93 1.4K
14:38 64.93 64.96 64.93 64.96 4.3K
14:39 64.93 64.93 64.84 64.88 12.5K
14:40 64.90 65.01 64.89 65.01 6.5K
14:41 64.97 65.01 64.93 64.93 3.8K
14:42 65.04 65.07 65.03 65.04 5.8K
14:43 65.05 65.06 65.02 65.02 2.9K
14:45 65.06 65.09 65.02 65.08 2.3K
14:46 65.05 65.11 65.05 65.11 9.5K
14:47 65.06 65.11 65.06 65.11 2.3K
14:48 65.16 65.16 65.16 65.16 0.6K
14:49 65.17 65.17 65.11 65.11 2.4K
14:50 65.10 65.10 65.10 65.10 0.8K
14:51 65.09 65.15 65.09 65.12 5.4K
14:52 65.08 65.14 65.08 65.10 2.3K
14:53 65.10 65.10 65.06 65.07 3.3K
14:54 65.08 65.11 65.08 65.08 1.8K
14:55 65.12 65.14 65.08 65.08 10.8K
14:56 65.14 65.14 65.05 65.10 4.1K
14:57 65.06 65.10 65.04 65.08 3.6K
14:58 65.08 65.15 65.08 65.15 3.5K
14:59 65.16 65.19 65.16 65.19 10.8K
15:00 65.27 65.27 65.23 65.27 3.4K
15:01 65.32 65.32 65.30 65.32 9.3K
15:02 65.31 65.31 65.25 65.25 11.2K
15:03 65.25 65.25 65.25 65.25 1.9K
15:04 65.21 65.23 65.18 65.20 5.8K
15:05 65.20 65.22 65.20 65.19 2.8K
15:06 65.21 65.24 65.17 65.24 4.1K
15:07 65.25 65.25 65.24 65.24 1.8K
15:08 65.22 65.23 65.16 65.16 21.3K
15:09 65.14 65.15 65.02 65.04 7.5K
15:10 65.07 65.11 65.07 65.09 3.0K
15:11 65.09 65.22 65.07 65.17 7.2K
15:12 65.21 65.23 65.17 65.23 4.2K
15:13 65.22 65.24 65.22 65.24 3.5K
15:14 65.22 65.24 65.19 65.19 3.8K
15:15 65.21 65.25 65.21 65.25 2.9K
15:16 65.25 65.25 65.22 65.21 5.9K
15:17 65.25 65.25 65.24 65.24 6.3K
15:18 65.25 65.26 65.24 65.26 8.0K
15:19 65.26 65.26 65.22 65.22 8.6K
15:20 65.21 65.22 65.12 65.12 38.6K
15:21 65.13 65.13 65.08 65.12 6.7K
15:22 65.10 65.11 65.07 65.08 5.0K
15:23 65.08 65.09 65.07 65.07 5.1K
15:24 65.07 65.14 65.05 65.12 6.9K
15:25 65.14 65.14 65.10 65.10 6.8K
15:26 65.06 65.06 65.04 65.06 2.2K
15:27 65.06 65.06 65.02 65.02 4.6K
15:28 65.04 65.10 64.95 65.06 34.1K
15:29 65.04 65.07 65.00 65.07 13.3K
15:30 65.09 65.09 65.05 65.07 13.2K
15:31 65.06 65.06 64.98 64.98 11.0K
15:32 64.98 65.11 64.98 65.11 20.0K
15:33 65.10 65.12 65.09 65.11 5.4K
15:34 65.09 65.12 65.08 65.11 8.4K
15:35 65.11 65.12 65.08 65.12 4.1K
15:36 65.13 65.15 65.11 65.15 12.7K
15:37 65.15 65.23 65.15 65.21 11.2K
15:38 65.21 65.23 65.18 65.18 13.1K
15:39 65.17 65.20 65.11 65.20 10.4K
15:40 65.20 65.23 65.20 65.22 3.6K
15:41 65.22 65.23 65.19 65.19 6.0K
15:42 65.17 65.17 65.14 65.16 8.1K
15:43 65.16 65.21 65.13 65.17 17.5K
15:44 65.15 65.15 65.00 65.00 22.0K
15:45 64.97 65.14 64.95 65.14 15.0K
15:46 65.14 65.22 65.14 65.18 8.9K
15:47 65.17 65.19 65.14 65.14 13.7K
15:48 65.14 65.14 65.09 65.09 11.2K
15:49 65.11 65.17 65.09 65.13 13.6K
15:50 65.20 65.25 65.20 65.22 18.3K
15:51 65.23 65.35 65.23 65.31 42.3K
15:52 65.30 65.34 65.29 65.30 8.4K
15:53 65.31 65.41 65.30 65.40 14.5K
15:54 65.41 65.45 65.40 65.41 7.7K
15:55 65.40 65.40 65.26 65.32 47.6K
15:56 65.36 65.41 65.36 65.39 43.2K
15:57 65.42 65.42 65.27 65.27 22.0K
15:58 65.25 65.25 65.20 65.20 43.1K
15:59 65.20 65.25 65.14 65.14 861.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available