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 62.66 62.66 61.98 61.98 134.9K
09:31 61.92 62.35 61.92 62.20 9.9K
09:32 62.46 62.46 61.82 62.16 29.1K
09:33 62.04 62.20 62.00 62.20 5.1K
09:34 62.10 62.25 62.10 62.20 3.9K
09:35 62.09 62.19 62.05 62.05 6.1K
09:36 61.94 61.95 61.77 61.90 21.0K
09:37 61.71 61.81 61.68 61.79 13.6K
09:38 61.80 61.89 61.55 61.55 17.1K
09:39 61.61 61.68 61.48 61.48 25.9K
09:40 61.46 61.46 61.32 61.41 41.5K
09:41 61.40 61.44 61.20 61.23 22.6K
09:42 61.16 61.16 61.05 61.16 28.9K
09:43 61.10 61.20 60.92 61.00 39.5K
09:44 61.00 61.21 60.99 61.13 46.3K
09:45 61.07 61.21 61.07 61.16 35.1K
09:46 61.12 61.13 60.92 61.12 20.7K
09:47 61.07 61.18 61.07 61.11 33.3K
09:48 61.07 61.19 61.07 61.19 13.4K
09:49 61.18 61.19 61.12 61.18 31.5K
09:50 61.20 61.26 61.20 61.22 18.8K
09:51 61.23 61.26 61.10 61.10 57.0K
09:52 61.12 61.12 60.94 60.96 37.2K
09:53 60.99 61.01 60.85 60.88 20.3K
09:54 60.88 61.05 60.86 61.05 51.2K
09:55 61.00 61.23 61.00 61.23 21.9K
09:56 61.15 61.16 60.96 61.12 23.6K
09:57 61.13 61.13 60.99 60.99 9.0K
09:58 60.98 60.98 60.84 60.86 15.2K
09:59 60.98 61.03 60.90 61.03 9.0K
10:00 61.06 61.06 60.82 60.86 19.6K
10:01 60.89 61.01 60.81 61.00 24.7K
10:02 61.12 61.15 61.02 61.02 9.1K
10:03 61.13 61.30 61.11 61.30 25.6K
10:04 61.35 61.48 61.31 61.45 18.1K
10:05 61.45 61.45 61.45 61.45 4.3K
10:06 61.50 61.56 61.49 61.49 42.1K
10:07 61.52 61.54 61.50 61.54 4.8K
10:08 61.55 61.56 61.43 61.43 27.5K
10:09 61.48 61.51 61.48 61.48 4.3K
10:10 61.40 61.53 61.37 61.53 9.9K
10:11 61.53 61.55 61.43 61.55 8.1K
10:12 61.56 61.62 61.51 61.51 10.6K
10:13 61.55 61.59 61.48 61.48 7.8K
10:14 61.47 61.50 61.43 61.44 5.6K
10:15 61.47 61.50 61.46 61.50 8.4K
10:16 61.52 61.52 61.51 61.52 2.2K
10:17 61.52 61.53 61.49 61.49 1.8K
10:18 61.55 61.60 61.52 61.60 9.3K
10:19 61.60 61.66 61.60 61.64 6.4K
10:20 61.65 61.65 61.53 61.55 8.5K
10:21 61.54 61.62 61.54 61.62 10.4K
10:22 61.55 61.63 61.55 61.57 7.7K
10:23 61.64 61.65 61.63 61.64 14.7K
10:24 61.61 61.66 61.50 61.59 14.7K
10:25 61.52 61.55 61.45 61.54 8.1K
10:26 61.53 61.55 61.51 61.51 2.8K
10:27 61.52 61.55 61.52 61.54 2.9K
10:28 61.54 61.54 61.50 61.52 3.2K
10:29 61.50 61.51 61.48 61.48 7.1K
10:30 61.48 61.49 61.45 61.45 4.0K
10:31 61.48 61.51 61.46 61.46 3.7K
10:32 61.46 61.47 61.46 61.46 2.9K
10:33 61.49 61.50 61.49 61.50 2.8K
10:34 61.51 61.54 61.46 61.50 3.8K
10:35 61.50 61.50 61.46 61.47 3.1K
10:36 61.46 61.46 61.41 61.41 11.0K
10:37 61.43 61.43 61.41 61.41 2.3K
10:38 61.41 61.42 61.37 61.42 5.2K
10:39 61.41 61.47 61.34 61.36 10.5K
10:40 61.34 61.36 61.28 61.28 8.7K
10:41 61.28 61.32 61.25 61.30 9.3K
10:42 61.28 61.34 61.28 61.34 3.1K
10:43 61.38 61.38 61.31 61.31 4.7K
10:44 61.33 61.38 61.33 61.38 3.7K
10:45 61.44 61.44 61.37 61.44 8.4K
10:46 61.39 61.44 61.34 61.34 59.4K
10:47 61.35 61.39 61.33 61.39 6.6K
10:48 61.41 61.43 61.37 61.43 3.7K
10:49 61.39 61.39 61.37 61.39 9.4K
10:50 61.36 61.36 61.21 61.25 24.9K
10:51 61.26 61.29 61.26 61.29 2.3K
10:52 61.29 61.43 61.24 61.43 38.8K
10:53 61.49 61.55 61.46 61.49 16.4K
10:54 61.43 61.43 61.34 61.34 8.6K
10:55 61.34 61.36 61.34 61.36 3.3K
10:56 61.33 61.33 61.32 61.33 10.5K
10:57 61.29 61.31 61.27 61.27 19.5K
10:58 61.27 61.32 61.27 61.32 10.9K
10:59 61.33 61.36 61.33 61.35 4.7K
11:00 61.36 61.36 61.30 61.30 16.5K
11:01 61.32 61.34 61.32 61.34 7.9K
11:02 61.33 61.33 61.32 61.32 1.7K
11:03 61.32 61.44 61.32 61.43 6.9K
11:04 61.47 61.47 61.47 61.47 1.7K
11:05 61.41 61.41 61.39 61.40 7.6K
11:06 61.41 61.41 61.36 61.36 7.9K
11:07 61.33 61.33 61.26 61.28 11.5K
11:08 61.28 61.28 61.27 61.27 2.5K
11:09 61.28 61.31 61.26 61.29 4.0K
11:10 61.27 61.29 61.26 61.29 5.3K
11:11 61.29 61.40 61.29 61.38 8.7K
11:12 61.34 61.39 61.34 61.36 11.2K
11:13 61.39 61.39 61.37 61.38 2.3K
11:14 61.38 61.56 61.38 61.52 9.1K
11:15 61.55 61.58 61.52 61.58 11.1K
11:16 61.59 61.64 61.59 61.63 5.6K
11:17 61.59 61.63 61.56 61.56 3.5K
11:18 61.62 61.62 61.56 61.56 3.6K
11:19 61.62 61.62 61.58 61.58 1.9K
11:20 61.64 61.64 61.58 61.58 12.0K
11:21 61.59 61.62 61.56 61.58 3.2K
11:22 61.59 61.59 61.55 61.58 5.0K
11:23 61.58 61.61 61.58 61.59 1.4K
11:24 61.60 61.61 61.58 61.58 3.6K
11:25 61.61 61.61 61.52 61.56 7.6K
11:26 61.55 61.55 61.55 61.55 2.7K
11:27 61.58 61.58 61.51 61.51 9.7K
11:28 61.54 61.56 61.52 61.56 6.1K
11:29 61.48 61.51 61.48 61.50 7.0K
11:30 61.51 61.51 61.47 61.48 8.7K
11:31 61.48 61.48 61.42 61.44 7.0K
11:32 61.44 61.47 61.41 61.47 2.6K
11:33 61.46 61.50 61.46 61.50 4.3K
11:34 61.47 61.50 61.47 61.50 3.8K
11:35 61.49 61.56 61.48 61.55 7.0K
11:36 61.55 61.67 61.55 61.61 7.6K
11:37 61.64 61.64 61.63 61.63 1.5K
11:38 61.65 61.70 61.64 61.67 9.2K
11:39 61.67 61.70 61.67 61.69 3.6K
11:40 61.68 61.71 61.67 61.71 2.0K
11:41 61.70 61.70 61.65 61.65 4.1K
11:42 61.69 61.70 61.67 61.68 5.4K
11:43 61.69 61.69 61.61 61.64 27.1K
11:44 61.65 61.67 61.63 61.67 3.8K
11:45 61.67 61.84 61.67 61.80 22.3K
11:46 61.87 61.88 61.83 61.88 17.5K
11:47 61.95 61.97 61.93 61.96 6.7K
11:48 61.92 61.98 61.91 61.96 9.9K
11:49 62.00 62.01 61.96 61.99 9.1K
11:50 61.97 61.97 61.89 61.89 10.0K
11:51 61.94 61.96 61.93 61.96 2.4K
11:52 61.95 61.98 61.93 61.95 4.5K
11:53 61.96 61.99 61.96 61.97 3.7K
11:54 61.96 62.02 61.96 62.00 3.2K
11:55 62.00 62.00 61.96 62.00 3.0K
11:56 61.95 62.00 61.93 62.00 3.7K
11:57 62.00 62.00 61.95 61.98 7.7K
11:58 61.97 61.98 61.92 61.92 4.7K
11:59 61.93 61.93 61.91 61.93 1.8K
12:00 61.95 61.95 61.95 61.95 1.0K
12:01 61.92 62.05 61.92 62.05 6.4K
12:02 62.07 62.13 62.05 62.13 6.4K
12:03 62.08 62.09 62.05 62.06 12.9K
12:04 62.10 62.10 62.03 62.03 2.5K
12:05 62.05 62.05 62.02 62.02 1.5K
12:06 62.05 62.14 62.05 62.14 4.8K
12:07 62.12 62.18 62.12 62.18 3.3K
12:08 62.14 62.16 62.12 62.15 2.3K
12:09 62.18 62.19 62.17 62.18 3.2K
12:10 62.20 62.22 62.13 62.13 5.0K
12:11 62.17 62.20 62.13 62.18 2.9K
12:12 62.18 62.20 62.16 62.16 1.2K
12:13 62.18 62.18 62.16 62.16 2.0K
12:14 62.17 62.20 62.17 62.18 4.1K
12:15 62.18 62.19 62.18 62.18 1.4K
12:16 62.17 62.20 62.14 62.14 2.4K
12:17 62.15 62.15 62.15 62.15 1.6K
12:18 62.14 62.16 62.12 62.13 3.2K
12:19 62.10 62.10 62.10 62.10 1.9K
12:20 62.13 62.18 62.13 62.18 2.2K
12:21 62.17 62.17 62.16 62.16 2.8K
12:22 62.15 62.20 62.12 62.12 5.8K
12:23 62.14 62.16 62.11 62.11 2.0K
12:24 62.14 62.17 62.14 62.17 3.1K
12:25 62.17 62.17 62.17 62.17 1.6K
12:26 62.17 62.17 62.12 62.12 3.3K
12:27 62.13 62.16 62.08 62.10 30.1K
12:28 62.10 62.11 62.07 62.11 2.2K
12:29 62.06 62.06 62.03 62.03 2.4K
12:30 62.10 62.10 62.03 62.07 3.5K
12:31 62.07 62.19 62.07 62.19 4.7K
12:32 62.17 62.22 62.17 62.22 13.7K
12:33 62.21 62.21 62.19 62.19 4.3K
12:34 62.16 62.16 62.10 62.11 4.2K
12:35 62.09 62.11 62.05 62.06 4.3K
12:36 62.08 62.08 62.08 62.08 0.6K
12:37 62.09 62.18 62.09 62.18 4.1K
12:38 62.16 62.16 62.14 62.14 4.3K
12:39 62.16 62.16 62.09 62.10 2.5K
12:40 62.12 62.12 61.99 61.99 8.2K
12:41 62.02 62.07 61.99 61.99 4.8K
12:42 62.00 62.00 61.96 61.97 8.2K
12:43 61.94 61.95 61.92 61.95 3.2K
12:44 61.94 61.94 61.88 61.88 4.1K
12:45 61.86 61.86 61.77 61.77 6.2K
12:46 61.80 61.80 61.78 61.78 2.6K
12:47 61.75 61.79 61.75 61.75 3.0K
12:48 61.75 61.77 61.75 61.75 4.2K
12:49 61.71 61.73 61.66 61.66 3.5K
12:50 61.69 61.69 61.65 61.67 1.5K
12:51 61.64 61.66 61.64 61.66 3.1K
12:52 61.65 61.66 61.64 61.64 11.0K
12:53 61.61 61.61 61.59 61.59 2.0K
12:54 61.62 61.63 61.61 61.61 3.7K
12:55 61.63 61.65 61.63 61.65 2.5K
12:56 61.65 61.71 61.65 61.71 5.1K
12:57 61.83 61.85 61.80 61.80 3.6K
12:58 61.82 61.88 61.82 61.87 7.2K
12:59 61.88 61.89 61.86 61.86 10.9K
13:00 61.87 61.88 61.84 61.86 6.2K
13:01 61.86 61.87 61.86 61.87 2.4K
13:02 61.83 61.87 61.83 61.84 1.9K
13:03 61.85 61.88 61.85 61.88 2.6K
13:04 61.88 61.99 61.88 61.96 4.8K
13:05 61.96 62.00 61.96 61.99 2.2K
13:06 62.02 62.03 62.00 62.01 2.9K
13:07 62.04 62.06 61.99 61.99 2.4K
13:08 62.03 62.10 62.03 62.10 8.0K
13:09 62.08 62.08 62.08 62.08 1.2K
13:10 62.10 62.11 62.07 62.09 11.2K
13:11 62.07 62.07 62.02 62.02 4.5K
13:12 62.03 62.04 62.00 62.00 2.5K
13:13 61.99 61.99 61.99 61.99 1.0K
13:14 62.00 62.00 61.93 61.98 5.5K
13:15 61.97 61.97 61.96 61.96 3.2K
13:16 61.95 61.96 61.95 61.96 0.9K
13:17 61.94 62.05 61.94 62.05 4.1K
13:18 62.04 62.04 61.98 61.98 3.8K
13:19 61.94 61.94 61.92 61.92 2.7K
13:20 61.87 61.87 61.86 61.86 4.0K
13:21 61.82 61.82 61.79 61.82 3.8K
13:22 61.78 61.79 61.75 61.79 18.7K
13:23 61.79 61.79 61.74 61.76 4.3K
13:24 61.77 61.79 61.77 61.77 3.5K
13:25 61.73 61.88 61.73 61.85 4.8K
13:26 61.88 61.91 61.88 61.91 2.3K
13:27 61.91 61.91 61.89 61.89 3.8K
13:28 61.89 61.95 61.89 61.90 3.7K
13:29 61.93 61.93 61.88 61.89 2.3K
13:30 61.93 62.02 61.93 62.01 3.3K
13:31 61.93 61.96 61.93 61.95 5.8K
13:32 61.89 61.93 61.89 61.93 4.8K
13:33 61.94 61.94 61.91 61.91 1.4K
13:34 61.97 62.03 61.97 62.03 2.6K
13:35 62.03 62.05 62.03 62.05 1.0K
13:36 62.03 62.03 62.00 62.00 2.4K
13:37 62.02 62.10 62.02 62.09 6.5K
13:38 62.12 62.15 62.09 62.09 7.0K
13:39 62.15 62.15 62.05 62.05 3.6K
13:40 62.08 62.08 62.06 62.06 3.0K
13:41 62.05 62.06 62.05 62.06 2.0K
13:43 62.08 62.09 62.08 62.09 2.8K
13:44 62.11 62.11 62.08 62.07 1.6K
13:45 62.06 62.06 62.02 62.02 3.5K
13:46 62.01 62.01 62.00 62.00 3.8K
13:47 61.98 62.00 61.95 61.95 2.0K
13:48 61.96 61.96 61.92 61.92 2.7K
13:49 61.92 61.92 61.91 61.91 1.7K
13:50 61.88 61.91 61.86 61.91 5.2K
13:51 61.83 61.83 61.82 61.82 3.8K
13:53 61.80 61.82 61.80 61.82 1.3K
13:54 61.80 61.83 61.80 61.81 3.5K
13:55 61.82 61.84 61.81 61.81 2.4K
13:56 61.76 61.76 61.76 61.76 2.7K
13:57 61.72 61.72 61.60 61.60 7.1K
13:58 61.57 61.58 61.49 61.50 19.8K
13:59 61.48 61.53 61.45 61.53 4.1K
14:00 61.59 61.59 61.44 61.44 7.6K
14:01 61.50 61.50 61.44 61.48 2.5K
14:02 61.42 61.43 61.38 61.38 10.2K
14:03 61.39 61.40 61.30 61.30 3.1K
14:04 61.33 61.36 61.33 61.36 11.0K
14:05 61.36 61.42 61.36 61.40 3.0K
14:06 61.47 61.47 61.47 61.47 1.1K
14:07 61.47 61.47 61.44 61.46 3.5K
14:08 61.46 61.49 61.46 61.49 3.0K
14:09 61.48 61.48 61.42 61.45 5.2K
14:10 61.46 61.53 61.44 61.53 7.6K
14:11 61.53 61.53 61.50 61.50 2.3K
14:12 61.56 61.56 61.53 61.53 2.6K
14:13 61.53 61.53 61.49 61.52 2.2K
14:14 61.53 61.53 61.53 61.53 0.9K
14:15 61.56 61.73 61.56 61.73 13.9K
14:16 61.74 61.77 61.71 61.77 19.8K
14:17 61.77 61.82 61.77 61.81 12.8K
14:18 61.82 61.86 61.80 61.80 4.2K
14:19 61.81 61.81 61.81 61.81 1.3K
14:20 61.82 61.86 61.79 61.81 3.8K
14:21 61.88 61.88 61.79 61.83 4.7K
14:22 61.86 61.86 61.83 61.83 0.8K
14:23 61.82 61.88 61.81 61.88 3.1K
14:24 61.86 61.93 61.86 61.91 3.5K
14:25 61.89 61.93 61.89 61.93 2.1K
14:26 61.93 61.93 61.89 61.89 2.9K
14:27 61.90 61.90 61.87 61.88 1.8K
14:28 61.88 61.88 61.88 61.88 1.0K
14:29 61.87 61.91 61.87 61.90 3.4K
14:30 61.90 61.95 61.90 61.95 5.4K
14:31 61.98 61.98 61.98 61.98 2.2K
14:32 61.98 61.98 61.95 61.95 2.9K
14:33 61.94 61.95 61.94 61.95 1.9K
14:34 61.97 61.97 61.97 61.97 3.1K
14:35 61.98 61.98 61.98 61.98 1.9K
14:36 61.95 62.05 61.95 62.05 4.0K
14:37 62.03 62.03 62.02 62.02 4.9K
14:38 62.01 62.01 62.01 62.01 1.4K
14:39 61.98 62.00 61.97 61.97 4.1K
14:40 62.00 62.06 62.00 62.06 8.4K
14:41 62.06 62.07 62.05 62.06 14.1K
14:42 62.06 62.09 62.06 62.08 7.2K
14:43 62.09 62.09 62.08 62.09 2.8K
14:44 62.08 62.08 62.07 62.08 3.1K
14:45 62.06 62.08 62.04 62.04 3.8K
14:46 62.05 62.05 62.01 62.01 5.4K
14:47 62.01 62.01 62.01 62.01 1.6K
14:48 62.01 62.05 62.01 62.05 3.5K
14:49 62.05 62.10 62.05 62.10 2.4K
14:50 62.15 62.15 62.15 62.15 4.5K
14:51 62.17 62.21 62.16 62.21 6.4K
14:52 62.19 62.20 62.19 62.20 3.2K
14:53 62.20 62.22 62.20 62.21 1.0K
14:54 62.21 62.22 62.21 62.22 1.8K
14:55 62.22 62.22 62.18 62.18 3.3K
14:56 62.20 62.20 62.20 62.20 2.6K
14:57 62.20 62.20 62.18 62.18 2.9K
14:58 62.25 62.26 62.25 62.26 2.3K
14:59 62.26 62.29 62.26 62.29 2.1K
15:00 62.29 62.33 62.28 62.30 6.5K
15:01 62.33 62.33 62.27 62.27 4.8K
15:02 62.29 62.29 62.29 62.29 1.0K
15:03 62.31 62.46 62.31 62.44 5.8K
15:04 62.48 62.48 62.39 62.48 8.2K
15:05 62.40 62.48 62.40 62.48 8.5K
15:06 62.47 62.48 62.44 62.44 10.3K
15:07 62.48 62.53 62.48 62.51 13.2K
15:08 62.51 62.52 62.48 62.50 8.9K
15:09 62.50 62.53 62.50 62.52 1.5K
15:10 62.49 62.49 62.47 62.47 11.9K
15:11 62.45 62.60 62.45 62.60 8.5K
15:12 62.60 62.63 62.60 62.63 5.2K
15:13 62.64 62.65 62.63 62.65 1.4K
15:14 62.65 62.66 62.65 62.66 7.8K
15:15 62.69 62.72 62.67 62.68 5.7K
15:16 62.68 62.69 62.67 62.67 11.1K
15:17 62.66 62.66 62.65 62.66 4.2K
15:18 62.68 62.68 62.67 62.67 3.8K
15:19 62.66 62.68 62.62 62.65 6.6K
15:20 62.68 62.74 62.68 62.72 13.8K
15:21 62.74 62.74 62.66 62.66 7.3K
15:22 62.65 62.67 62.59 62.59 8.1K
15:23 62.59 62.65 62.57 62.65 9.3K
15:24 62.59 62.61 62.56 62.61 10.9K
15:25 62.61 62.64 62.60 62.63 12.9K
15:26 62.60 62.60 62.59 62.59 3.8K
15:27 62.61 62.61 62.60 62.60 10.6K
15:28 62.58 62.61 62.55 62.61 13.2K
15:29 62.61 62.62 62.59 62.62 4.0K
15:30 62.63 62.68 62.63 62.68 2.5K
15:31 62.67 62.69 62.67 62.68 8.6K
15:32 62.69 62.69 62.68 62.68 12.5K
15:33 62.68 62.69 62.67 62.68 6.6K
15:34 62.68 62.69 62.65 62.65 4.9K
15:35 62.69 62.75 62.65 62.66 51.0K
15:36 62.66 62.66 62.55 62.55 10.8K
15:37 62.53 62.53 62.39 62.39 14.4K
15:38 62.47 62.48 62.44 62.48 7.9K
15:39 62.48 62.50 62.47 62.50 6.8K
15:40 62.48 62.48 62.45 62.45 6.1K
15:41 62.48 62.48 62.45 62.45 7.4K
15:42 62.44 62.45 62.43 62.45 4.2K
15:43 62.48 62.51 62.48 62.50 7.8K
15:44 62.50 62.51 62.50 62.49 5.5K
15:45 62.51 62.54 62.50 62.52 8.5K
15:46 62.51 62.52 62.51 62.51 6.7K
15:47 62.52 62.52 62.45 62.45 9.0K
15:48 62.46 62.48 62.43 62.43 13.4K
15:49 62.44 62.52 62.42 62.52 12.4K
15:50 62.65 62.68 62.60 62.66 18.6K
15:51 62.72 62.75 62.70 62.70 13.5K
15:52 62.69 62.75 62.66 62.74 13.3K
15:53 62.72 62.73 62.71 62.72 10.7K
15:54 62.75 62.81 62.75 62.80 23.9K
15:55 62.79 62.86 62.74 62.86 27.2K
15:56 62.89 62.97 62.86 62.95 55.1K
15:57 62.93 62.99 62.93 62.97 42.2K
15:58 62.97 62.97 62.85 62.87 63.2K
15:59 62.81 62.81 62.61 62.61 330.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available