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 62.70 62.85 62.70 62.70 33.6K
09:31 62.53 62.53 62.29 62.29 4.4K
09:32 62.41 62.67 62.38 62.65 4.4K
09:33 62.62 62.71 62.57 62.58 9.2K
09:34 62.70 62.80 62.70 62.80 7.4K
09:35 62.80 63.02 62.77 63.00 13.5K
09:36 63.11 63.11 62.68 62.80 5.8K
09:37 62.67 62.92 62.63 62.66 5.7K
09:38 62.69 62.69 62.69 62.69 3.7K
09:39 62.76 62.76 62.66 62.66 1.6K
09:40 62.68 62.68 62.56 62.66 2.7K
09:41 62.50 62.50 62.30 62.43 11.0K
09:42 62.43 62.50 62.40 62.40 5.9K
09:43 62.45 62.50 62.45 62.47 3.0K
09:44 62.58 62.81 62.58 62.71 5.2K
09:45 62.79 62.82 62.79 62.79 4.2K
09:46 62.79 62.87 62.70 62.70 4.5K
09:47 62.78 62.79 62.78 62.79 4.3K
09:48 62.80 62.80 62.67 62.76 3.9K
09:49 62.75 62.77 62.75 62.77 4.1K
09:50 62.77 62.83 62.77 62.82 7.2K
09:51 62.75 62.80 62.74 62.80 1.0K
09:52 62.80 62.87 62.74 62.74 5.1K
09:53 62.70 62.70 62.61 62.62 3.6K
09:54 62.63 62.63 62.60 62.63 6.1K
09:55 62.53 62.61 62.53 62.61 2.4K
09:56 62.60 62.60 62.60 62.60 1.2K
09:57 62.51 62.61 62.51 62.61 0.5K
09:58 62.61 62.61 62.47 62.47 3.4K
09:59 62.47 62.59 62.46 62.57 7.7K
10:00 62.64 62.70 62.64 62.70 2.7K
10:01 62.64 62.64 62.62 62.62 1.9K
10:02 62.51 62.58 62.51 62.58 2.5K
10:03 62.51 62.51 62.33 62.33 8.1K
10:04 62.35 62.35 62.25 62.25 15.8K
10:05 62.32 62.32 62.26 62.29 9.1K
10:06 62.24 62.26 62.23 62.23 4.3K
10:07 62.23 62.23 62.15 62.20 7.5K
10:08 62.20 62.22 62.20 62.22 2.5K
10:09 62.18 62.20 62.16 62.16 9.2K
10:10 62.13 62.13 62.11 62.11 0.7K
10:11 62.15 62.32 62.15 62.28 5.3K
10:12 62.22 62.25 62.22 62.25 2.1K
10:13 62.16 62.16 62.10 62.10 4.5K
10:14 62.17 62.28 62.15 62.28 3.6K
10:15 62.23 62.26 62.23 62.26 1.3K
10:16 62.21 62.21 62.18 62.18 2.7K
10:17 62.21 62.22 62.16 62.16 3.0K
10:18 62.20 62.20 62.13 62.20 6.5K
10:19 62.22 62.28 62.22 62.28 10.4K
10:20 62.28 62.29 62.22 62.29 6.0K
10:21 62.20 62.22 62.16 62.22 8.9K
10:22 62.12 62.12 62.12 62.12 3.0K
10:23 62.10 62.14 62.09 62.14 4.7K
10:24 62.09 62.10 62.02 62.10 7.1K
10:25 62.04 62.10 61.94 61.97 6.7K
10:26 61.87 62.01 61.87 61.98 64.1K
10:27 61.95 61.98 61.93 61.97 3.4K
10:28 61.97 62.06 61.97 62.06 12.6K
10:29 62.09 62.13 62.08 62.11 6.4K
10:30 62.11 62.11 62.07 62.10 5.3K
10:31 62.01 62.07 61.99 62.07 3.9K
10:32 62.06 62.06 62.02 62.06 1.2K
10:33 62.07 62.07 62.02 62.04 2.2K
10:34 62.06 62.06 61.99 61.99 3.9K
10:35 61.99 61.99 61.96 61.97 4.5K
10:36 61.99 62.02 61.98 62.00 7.7K
10:37 62.00 62.06 62.00 62.06 3.6K
10:38 62.02 62.14 62.02 62.14 4.1K
10:39 62.14 62.20 62.12 62.20 20.0K
10:40 62.24 62.24 62.11 62.11 3.8K
10:41 62.11 62.11 62.05 62.07 5.7K
10:42 62.07 62.12 62.07 62.08 1.4K
10:43 62.06 62.07 62.01 62.07 4.4K
10:44 62.07 62.17 62.07 62.12 5.0K
10:45 62.13 62.13 62.00 62.00 9.6K
10:46 62.02 62.08 62.02 62.08 3.6K
10:47 61.99 62.01 61.98 61.98 1.3K
10:48 62.00 62.00 61.96 61.96 2.6K
10:49 61.95 61.96 61.89 61.89 2.9K
10:50 61.89 61.94 61.89 61.90 2.9K
10:51 61.90 62.03 61.89 62.03 3.5K
10:52 62.03 62.03 61.98 62.02 1.2K
10:53 62.02 62.06 62.01 62.01 2.6K
10:54 62.01 62.10 62.01 62.04 8.4K
10:55 62.07 62.12 62.03 62.12 3.3K
10:56 62.13 62.13 62.03 62.03 5.1K
10:57 62.03 62.04 62.03 62.04 2.9K
10:58 62.00 62.07 61.98 62.07 2.8K
10:59 62.08 62.08 61.96 61.96 3.5K
11:00 61.98 62.01 61.98 62.01 2.1K
11:01 61.95 61.95 61.95 61.95 2.9K
11:02 61.99 62.01 61.93 61.93 3.8K
11:03 61.93 62.04 61.93 62.00 25.3K
11:04 62.02 62.03 61.91 61.91 6.6K
11:05 61.92 61.92 61.89 61.89 4.8K
11:06 61.82 61.86 61.75 61.75 7.5K
11:07 61.75 61.76 61.64 61.73 17.0K
11:08 61.68 61.73 61.68 61.68 5.7K
11:09 61.67 61.68 61.65 61.65 4.4K
11:10 61.66 61.66 61.65 61.65 3.7K
11:11 61.64 61.64 61.56 61.56 8.7K
11:12 61.58 61.61 61.46 61.51 21.8K
11:13 61.47 61.48 61.45 61.46 6.6K
11:14 61.46 61.46 61.43 61.46 14.3K
11:15 61.45 61.46 61.43 61.43 4.4K
11:16 61.42 61.43 61.36 61.42 15.9K
11:17 61.48 61.51 61.42 61.50 4.1K
11:18 61.49 61.55 61.49 61.54 19.8K
11:19 61.56 61.58 61.51 61.55 9.5K
11:20 61.59 61.60 61.49 61.60 16.4K
11:21 61.57 61.57 61.49 61.52 10.8K
11:22 61.57 61.59 61.56 61.57 5.1K
11:23 61.53 61.55 61.50 61.53 5.9K
11:24 61.59 61.60 61.59 61.59 7.4K
11:25 61.61 61.61 61.53 61.58 13.9K
11:26 61.60 61.60 61.60 61.60 4.9K
11:27 61.53 61.56 61.51 61.53 8.9K
11:28 61.54 61.62 61.53 61.59 10.3K
11:29 61.58 61.58 61.58 61.58 2.2K
11:30 61.56 61.62 61.56 61.61 10.9K
11:31 61.63 61.63 61.51 61.56 21.2K
11:32 61.55 61.57 61.53 61.53 4.0K
11:33 61.52 61.55 61.50 61.55 15.5K
11:34 61.55 61.56 61.55 61.55 2.6K
11:35 61.56 61.57 61.52 61.52 20.3K
11:36 61.54 61.57 61.53 61.57 1.6K
11:37 61.52 61.54 61.50 61.50 32.2K
11:38 61.49 61.49 61.47 61.48 5.2K
11:39 61.48 61.62 61.48 61.62 33.6K
11:40 61.61 61.63 61.56 61.61 9.1K
11:41 61.61 61.61 61.56 61.56 12.9K
11:42 61.56 61.57 61.55 61.56 4.1K
11:43 61.56 61.56 61.53 61.56 3.9K
11:44 61.55 61.59 61.55 61.59 6.1K
11:45 61.59 61.59 61.53 61.53 12.3K
11:46 61.51 61.55 61.51 61.55 4.6K
11:47 61.53 61.55 61.53 61.54 5.1K
11:48 61.57 61.67 61.57 61.67 21.0K
11:49 61.67 61.71 61.67 61.71 5.5K
11:50 61.69 61.69 61.64 61.64 10.7K
11:51 61.63 61.63 61.57 61.59 5.6K
11:52 61.57 61.57 61.54 61.55 8.6K
11:53 61.55 61.55 61.46 61.51 20.7K
11:54 61.53 61.61 61.53 61.60 20.7K
11:55 61.60 61.62 61.60 61.62 3.4K
11:56 61.61 61.61 61.61 61.61 1.3K
11:57 61.60 61.60 61.57 61.60 3.2K
11:58 61.58 61.60 61.53 61.54 4.3K
11:59 61.54 61.54 61.44 61.47 21.6K
12:00 61.47 61.48 61.45 61.48 3.5K
12:01 61.50 61.50 61.47 61.47 3.4K
12:02 61.47 61.48 61.44 61.47 9.7K
12:03 61.43 61.48 61.43 61.48 8.4K
12:04 61.47 61.55 61.47 61.55 15.9K
12:05 61.55 61.56 61.50 61.51 6.9K
12:06 61.50 61.50 61.49 61.49 2.6K
12:07 61.48 61.48 61.46 61.46 2.1K
12:08 61.45 61.45 61.43 61.44 30.9K
12:09 61.40 61.44 61.39 61.44 7.7K
12:10 61.42 61.45 61.40 61.45 15.9K
12:11 61.45 61.46 61.40 61.40 8.6K
12:12 61.43 61.46 61.40 61.45 4.1K
12:13 61.45 61.45 61.44 61.44 2.4K
12:14 61.44 61.45 61.44 61.45 6.4K
12:15 61.45 61.52 61.45 61.52 12.9K
12:16 61.55 61.56 61.51 61.51 4.8K
12:17 61.52 61.55 61.50 61.52 10.4K
12:18 61.50 61.52 61.47 61.52 5.6K
12:19 61.52 61.55 61.52 61.54 2.2K
12:20 61.54 61.54 61.48 61.51 4.5K
12:21 61.51 61.55 61.51 61.53 12.6K
12:22 61.52 61.53 61.52 61.53 7.1K
12:23 61.55 61.55 61.49 61.49 4.9K
12:24 61.51 61.52 61.49 61.49 3.6K
12:25 61.50 61.65 61.50 61.61 13.1K
12:26 61.59 61.67 61.59 61.63 11.2K
12:27 61.62 61.62 61.60 61.60 1.1K
12:28 61.63 61.63 61.55 61.55 4.3K
12:29 61.55 61.59 61.54 61.58 5.3K
12:30 61.58 61.59 61.54 61.54 6.4K
12:31 61.54 61.54 61.52 61.52 8.1K
12:32 61.51 61.54 61.49 61.49 2.3K
12:33 61.45 61.46 61.45 61.45 2.2K
12:34 61.46 61.50 61.46 61.50 10.1K
12:35 61.50 61.50 61.45 61.45 2.9K
12:36 61.47 61.47 61.45 61.45 4.3K
12:37 61.47 61.48 61.46 61.48 3.5K
12:38 61.50 61.71 61.50 61.71 14.3K
12:39 61.74 61.75 61.71 61.75 4.1K
12:40 61.74 61.75 61.67 61.66 9.1K
12:41 61.63 61.67 61.60 61.66 5.8K
12:42 61.63 61.65 61.62 61.63 3.3K
12:43 61.62 61.64 61.60 61.63 8.9K
12:44 61.64 61.66 61.64 61.66 6.7K
12:45 61.68 61.74 61.68 61.74 15.3K
12:46 61.74 61.74 61.72 61.74 3.2K
12:47 61.74 61.75 61.72 61.72 7.1K
12:48 61.67 61.69 61.66 61.67 3.9K
12:49 61.67 61.69 61.66 61.67 2.3K
12:50 61.68 61.68 61.66 61.68 2.0K
12:51 61.69 61.74 61.69 61.74 5.8K
12:52 61.73 61.82 61.73 61.82 5.7K
12:53 61.80 61.80 61.78 61.78 2.8K
12:54 61.78 61.78 61.75 61.75 2.2K
12:55 61.74 61.75 61.73 61.73 1.9K
12:56 61.74 61.75 61.74 61.75 4.4K
12:57 61.75 61.75 61.74 61.74 3.0K
12:58 61.74 61.74 61.68 61.70 7.5K
12:59 61.78 61.78 61.76 61.76 7.3K
13:00 61.75 61.76 61.75 61.76 2.5K
13:01 61.77 61.77 61.72 61.73 4.1K
13:02 61.73 61.74 61.73 61.74 2.0K
13:03 61.72 61.72 61.69 61.69 2.7K
13:04 61.69 61.69 61.64 61.64 2.5K
13:05 61.66 61.66 61.61 61.64 3.5K
13:06 61.61 61.61 61.58 61.60 5.4K
13:07 61.56 61.60 61.56 61.60 0.9K
13:08 61.64 61.64 61.61 61.61 7.0K
13:09 61.66 61.68 61.64 61.64 8.1K
13:10 61.64 61.70 61.64 61.69 7.0K
13:11 61.71 61.71 61.71 61.71 1.1K
13:12 61.71 61.71 61.70 61.70 3.2K
13:13 61.68 61.68 61.67 61.67 1.8K
13:14 61.65 61.67 61.65 61.67 2.3K
13:15 61.65 61.67 61.61 61.62 18.1K
13:16 61.63 61.65 61.63 61.65 3.9K
13:17 61.65 61.65 61.65 61.65 0.4K
13:18 61.63 61.63 61.60 61.60 2.6K
13:19 61.62 61.68 61.62 61.66 9.5K
13:20 61.67 61.70 61.67 61.70 10.0K
13:21 61.66 61.69 61.66 61.66 1.9K
13:22 61.68 61.68 61.64 61.67 3.2K
13:23 61.70 61.76 61.70 61.76 9.4K
13:24 61.74 61.76 61.74 61.76 1.7K
13:25 61.76 61.76 61.75 61.76 8.6K
13:26 61.76 61.82 61.76 61.82 7.8K
13:27 61.83 61.92 61.83 61.92 18.5K
13:28 61.94 61.96 61.94 61.96 3.8K
13:29 61.97 61.98 61.97 61.98 3.2K
13:30 61.96 61.99 61.95 61.97 11.4K
13:31 61.96 61.96 61.93 61.95 3.9K
13:32 61.93 61.96 61.92 61.93 2.6K
13:33 61.94 61.98 61.94 61.97 5.3K
13:34 61.97 61.97 61.97 61.97 2.6K
13:35 61.98 61.98 61.97 61.98 3.4K
13:36 61.97 61.97 61.93 61.93 2.7K
13:37 61.92 61.92 61.92 61.92 1.0K
13:38 61.94 61.94 61.89 61.89 4.9K
13:39 61.89 61.90 61.87 61.90 2.2K
13:40 61.91 61.91 61.89 61.89 2.5K
13:41 61.91 61.93 61.89 61.91 2.1K
13:42 61.91 61.92 61.90 61.90 2.6K
13:43 61.89 61.91 61.89 61.90 2.1K
13:44 61.87 61.93 61.87 61.89 10.4K
13:45 61.92 61.92 61.87 61.87 2.1K
13:46 61.88 61.88 61.86 61.88 1.6K
13:47 61.86 61.88 61.85 61.86 2.3K
13:48 61.86 61.87 61.86 61.87 3.7K
13:49 61.86 61.88 61.86 61.86 2.9K
13:50 61.89 61.91 61.88 61.91 6.7K
13:51 61.92 61.92 61.90 61.90 5.5K
13:52 61.91 61.91 61.88 61.89 3.4K
13:53 61.89 61.92 61.89 61.92 4.1K
13:54 61.93 61.93 61.90 61.90 3.1K
13:55 61.91 61.94 61.91 61.94 3.1K
13:56 61.94 62.02 61.94 62.02 13.6K
13:57 62.04 62.16 62.04 62.14 10.1K
13:58 62.15 62.19 62.15 62.18 10.3K
13:59 62.18 62.19 62.17 62.19 6.3K
14:00 62.18 62.24 62.17 62.19 15.0K
14:01 62.20 62.20 62.19 62.19 2.1K
14:02 62.19 62.20 62.19 62.20 0.7K
14:03 62.15 62.20 62.15 62.17 3.7K
14:04 62.17 62.17 62.15 62.17 6.1K
14:05 62.15 62.18 62.10 62.10 6.1K
14:06 62.11 62.15 62.11 62.14 11.5K
14:07 62.15 62.16 62.14 62.14 1.3K
14:08 62.18 62.19 62.18 62.19 1.5K
14:09 62.22 62.22 62.18 62.18 3.0K
14:10 62.11 62.15 62.05 62.09 2.7K
14:11 62.09 62.12 62.07 62.07 5.1K
14:12 62.12 62.12 62.09 62.12 5.4K
14:13 62.14 62.17 62.13 62.16 4.1K
14:14 62.16 62.26 62.16 62.26 9.0K
14:15 62.26 62.27 62.26 62.27 1.8K
14:16 62.22 62.22 62.22 62.22 5.3K
14:17 62.20 62.21 62.18 62.18 3.0K
14:18 62.20 62.20 62.15 62.15 6.2K
14:19 62.17 62.17 62.15 62.15 2.6K
14:20 62.16 62.16 62.13 62.13 3.7K
14:21 62.13 62.15 62.13 62.14 5.5K
14:22 62.12 62.12 62.07 62.07 15.4K
14:23 62.04 62.09 62.03 62.09 6.7K
14:24 62.12 62.14 62.12 62.14 2.5K
14:25 62.11 62.20 62.11 62.19 17.7K
14:26 62.19 62.21 62.19 62.21 7.3K
14:27 62.17 62.19 62.17 62.19 3.8K
14:28 62.02 62.08 62.02 62.05 35.3K
14:29 62.09 62.13 62.06 62.13 3.5K
14:30 62.14 62.16 62.13 62.16 6.3K
14:31 62.17 62.17 62.13 62.14 2.8K
14:32 62.14 62.15 62.12 62.15 2.2K
14:33 62.33 62.33 62.26 62.31 24.5K
14:34 62.29 62.33 62.29 62.32 4.7K
14:35 62.33 62.37 62.33 62.37 3.0K
14:36 62.37 62.37 62.33 62.33 3.5K
14:37 62.32 62.36 62.32 62.36 3.3K
14:38 62.34 62.39 62.34 62.39 9.2K
14:39 62.39 62.40 62.35 62.40 3.2K
14:40 62.40 62.44 62.40 62.41 6.8K
14:41 62.38 62.42 62.38 62.39 1.5K
14:42 62.42 62.42 62.35 62.35 4.2K
14:43 62.33 62.33 62.31 62.32 2.5K
14:44 62.32 62.33 62.26 62.26 5.9K
14:45 62.31 62.31 62.22 62.29 28.9K
14:46 62.31 62.31 62.27 62.28 5.9K
14:47 62.28 62.32 62.28 62.29 1.4K
14:48 62.29 62.31 62.26 62.31 4.3K
14:49 62.31 62.36 62.31 62.33 3.5K
14:50 62.34 62.34 62.28 62.32 6.8K
14:51 62.32 62.33 62.28 62.29 3.5K
14:52 62.25 62.25 62.20 62.20 5.7K
14:53 62.20 62.20 62.18 62.18 3.8K
14:54 62.16 62.16 62.12 62.12 4.1K
14:55 62.15 62.25 62.15 62.25 4.9K
14:56 62.26 62.28 62.26 62.28 4.6K
14:57 62.28 62.35 62.28 62.35 7.3K
14:58 62.35 62.36 62.34 62.34 2.3K
14:59 62.36 62.37 62.33 62.33 5.1K
15:00 62.35 62.37 62.33 62.37 1.8K
15:01 62.39 62.40 62.37 62.40 4.6K
15:02 62.44 62.44 62.39 62.41 67.5K
15:03 62.41 62.48 62.41 62.48 3.4K
15:04 62.48 62.51 62.47 62.47 7.2K
15:05 62.46 62.47 62.44 62.45 4.5K
15:06 62.47 62.47 62.47 62.47 1.9K
15:07 62.47 62.49 62.45 62.45 4.7K
15:08 62.47 62.50 62.46 62.46 5.3K
15:09 62.44 62.44 62.41 62.41 6.3K
15:10 62.38 62.41 62.38 62.41 3.4K
15:11 62.43 62.52 62.43 62.52 31.0K
15:12 62.49 62.49 62.32 62.32 8.6K
15:13 62.33 62.35 62.29 62.34 3.7K
15:14 62.35 62.37 62.35 62.37 2.8K
15:15 62.34 62.39 62.33 62.33 12.9K
15:16 62.36 62.40 62.32 62.40 7.8K
15:17 62.40 62.44 62.40 62.43 7.7K
15:18 62.41 62.45 62.41 62.44 4.5K
15:19 62.42 62.45 62.42 62.43 4.0K
15:20 62.43 62.44 62.42 62.42 3.7K
15:21 62.42 62.42 62.36 62.39 7.3K
15:22 62.39 62.42 62.39 62.42 5.9K
15:23 62.42 62.50 62.41 62.50 13.2K
15:24 62.50 62.51 62.49 62.51 3.5K
15:25 62.51 62.54 62.51 62.52 6.3K
15:26 62.52 62.57 62.52 62.57 6.1K
15:27 62.57 62.57 62.49 62.52 6.9K
15:28 62.52 62.52 62.38 62.38 8.2K
15:29 62.35 62.36 62.35 62.36 6.3K
15:30 62.36 62.39 62.35 62.39 7.8K
15:31 62.37 62.38 62.34 62.36 12.1K
15:32 62.37 62.37 62.34 62.35 7.3K
15:33 62.37 62.37 62.35 62.35 3.9K
15:34 62.34 62.37 62.33 62.34 12.5K
15:35 62.35 62.35 62.30 62.31 8.3K
15:36 62.33 62.33 62.31 62.31 6.7K
15:37 62.31 62.31 62.29 62.29 6.1K
15:38 62.29 62.31 62.27 62.31 7.1K
15:39 62.31 62.31 62.28 62.29 9.9K
15:40 62.30 62.30 62.27 62.30 6.0K
15:41 62.31 62.33 62.30 62.30 7.5K
15:42 62.30 62.30 62.26 62.26 6.4K
15:43 62.24 62.26 62.20 62.22 14.5K
15:44 62.21 62.21 62.13 62.13 8.6K
15:45 62.15 62.27 62.15 62.26 26.7K
15:46 62.24 62.24 62.16 62.17 19.2K
15:47 62.19 62.20 62.14 62.15 6.2K
15:48 62.15 62.15 62.12 62.13 9.6K
15:49 62.13 62.19 62.12 62.19 7.3K
15:50 62.25 62.33 62.25 62.31 17.2K
15:51 62.33 62.38 62.30 62.38 13.7K
15:52 62.43 62.46 62.42 62.42 15.5K
15:53 62.44 62.60 62.44 62.58 27.8K
15:54 62.60 62.66 62.60 62.66 23.3K
15:55 62.55 62.56 62.50 62.55 55.8K
15:56 62.56 62.56 62.42 62.53 41.7K
15:57 62.55 62.58 62.54 62.56 51.3K
15:58 62.56 62.56 62.53 62.55 40.1K
15:59 62.55 62.62 62.52 62.61 384.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available