symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-18 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI | 2025-07-09 | 2.43 | 2.49 | 2.38 | 2.39 | 166,700 | 2.39 |
ZYXI | 2025-07-10 | 2.4 | 2.44 | 2.29 | 2.3 | 72,500 | 2.3 |
ZYXI | 2025-07-11 | 2.31 | 2.33 | 2.18 | 2.24 | 106,200 | 2.24 |
ZYXI | 2025-07-14 | 2.27 | 2.29 | 2.05 | 2.11 | 227,200 | 2.11 |
ZZZ | 2024-12-18 | 29.33 | 29.33 | 28.028999 | 28.028999 | 7,600 | 27.586246 |
ZZZ | 2024-12-19 | 28.83 | 28.83 | 27.629999 | 27.690001 | 4,700 | 27.252602 |
ZZZ | 2024-12-20 | 27.92 | 27.950001 | 27.5 | 27.799999 | 3,200 | 27.360863 |
ZZZ | 2024-12-23 | 28.27 | 28.27 | 27.549999 | 27.664 | 13,900 | 27.227013 |
ZZZ | 2024-12-24 | 28.280001 | 28.322001 | 28.26 | 28.322001 | 600 | 27.87462 |
ZZZ | 2024-12-26 | 28.559999 | 28.559999 | 28.030001 | 28.087999 | 2,700 | 27.644316 |
ZZZ | 2024-12-27 | 28.16 | 28.27 | 28.16 | 28.27 | 700 | 27.823441 |
ZZZ | 2024-12-30 | 27.52 | 27.52 | 26.870001 | 27.103001 | 2,100 | 27.081043 |
ZZZ | 2024-12-31 | 27.24 | 27.24 | 26.91 | 26.91 | 8,700 | 26.888199 |
ZZZ | 2025-01-02 | 27.33 | 27.4 | 27.07 | 27.177999 | 3,400 | 27.155981 |
ZZZ | 2025-01-03 | 27.809999 | 27.809999 | 27.32 | 27.513 | 4,200 | 27.490711 |
ZZZ | 2025-01-06 | 27.799999 | 28.1 | 27.799999 | 27.909 | 2,400 | 27.886391 |
ZZZ | 2025-01-07 | 27.950001 | 27.950001 | 27.15 | 27.15 | 4,700 | 27.128004 |
ZZZ | 2025-01-08 | 28.65 | 28.65 | 27.027 | 27.034 | 2,200 | 27.012098 |
ZZZ | 2025-01-10 | 27.67 | 27.67 | 26.849001 | 26.966 | 2,000 | 26.944153 |
ZZZ | 2025-01-13 | 26.84 | 26.84 | 26.370001 | 26.732 | 2,100 | 26.710344 |
ZZZ | 2025-01-14 | 26.540001 | 27.040001 | 26.540001 | 26.860001 | 1,700 | 26.83824 |
ZZZ | 2025-01-15 | 27.513 | 27.58 | 27.48 | 27.48 | 1,600 | 27.457737 |
ZZZ | 2025-01-16 | 28.129999 | 28.129999 | 27.440001 | 27.610001 | 3,600 | 27.587633 |
ZZZ | 2025-01-17 | 28.09 | 28.24 | 28 | 28.141001 | 8,100 | 28.118202 |
ZZZ | 2025-01-21 | 28.309999 | 28.530001 | 28.049999 | 28.530001 | 11,700 | 28.506887 |
ZZZ | 2025-01-22 | 28.530001 | 28.530001 | 28.35 | 28.389999 | 11,100 | 28.366999 |
ZZZ | 2025-01-23 | 28.719999 | 28.82 | 28.299999 | 28.431999 | 5,700 | 28.408966 |
ZZZ | 2025-01-24 | 28.85 | 28.85 | 28.48 | 28.527 | 13,100 | 28.503889 |
ZZZ | 2025-01-27 | 28.219999 | 28.219999 | 27.639999 | 27.915001 | 9,600 | 27.892385 |
ZZZ | 2025-01-28 | 28.92 | 28.92 | 28.07 | 28.091999 | 9,700 | 28.069241 |
ZZZ | 2025-01-29 | 28.68 | 28.68 | 28.106001 | 28.247 | 3,400 | 28.224115 |
ZZZ | 2025-01-30 | 28.879999 | 28.898001 | 28.309999 | 28.379 | 3,200 | 28.356009 |
ZZZ | 2025-01-31 | 28.42 | 28.58 | 28.014999 | 28.014999 | 2,100 | 27.992304 |
ZZZ | 2025-02-03 | 27.5 | 27.92 | 27.280001 | 27.855 | 7,600 | 27.832434 |
ZZZ | 2025-02-04 | 28.24 | 28.26 | 27.780001 | 27.825001 | 3,200 | 27.802458 |
ZZZ | 2025-02-05 | 27.65 | 27.780001 | 27.65 | 27.74 | 2,100 | 27.717525 |
ZZZ | 2025-02-06 | 27.848 | 27.848 | 27.67 | 27.805 | 2,100 | 27.782475 |
ZZZ | 2025-02-07 | 27.865999 | 27.879999 | 27.523001 | 27.523001 | 1,600 | 27.500704 |
ZZZ | 2025-02-10 | 27.6 | 27.77 | 27.6 | 27.67 | 500 | 27.647583 |
ZZZ | 2025-02-11 | 28.190001 | 28.190001 | 27.577999 | 27.635 | 2,800 | 27.612612 |
ZZZ | 2025-02-12 | 27.533001 | 27.702999 | 27.533001 | 27.702999 | 2,300 | 27.680555 |
ZZZ | 2025-02-13 | 27.129999 | 27.76 | 27.129999 | 27.76 | 1,200 | 27.737511 |
ZZZ | 2025-02-14 | 27.959 | 28.049999 | 27.959 | 28.049999 | 600 | 28.027275 |
ZZZ | 2025-02-18 | 27.76 | 27.82 | 27.742001 | 27.742001 | 1,100 | 27.719526 |
ZZZ | 2025-02-19 | 27.870001 | 28.07 | 27.870001 | 28.07 | 500 | 28.047258 |
ZZZ | 2025-02-20 | 27.51 | 27.940001 | 27.51 | 27.940001 | 600 | 27.917364 |
ZZZ | 2025-02-21 | 27.469999 | 27.49 | 27.409 | 27.409 | 2,100 | 27.386795 |
ZZZ | 2025-02-24 | 27.41 | 27.41 | 27.254999 | 27.254999 | 2,400 | 27.232918 |
ZZZ | 2025-02-25 | 26.51 | 26.875 | 26.51 | 26.639999 | 2,400 | 26.618418 |
ZZZ | 2025-02-26 | 26.09 | 26.870001 | 26.09 | 26.379999 | 1,200 | 26.358627 |
ZZZ | 2025-02-27 | 26.42 | 26.620001 | 26.091999 | 26.091999 | 400 | 26.07086 |
ZZZ | 2025-02-28 | 25.01 | 26.488001 | 25.01 | 26.488001 | 1,500 | 26.466541 |
ZZZ | 2025-03-03 | 26.889999 | 26.9 | 26.232 | 26.232 | 1,700 | 26.210749 |
ZZZ | 2025-03-04 | 25.9 | 26.061001 | 25.625 | 26.061001 | 1,200 | 26.039888 |
ZZZ | 2025-03-05 | 26.66 | 26.66 | 26.040001 | 26.607 | 1,800 | 26.585445 |
ZZZ | 2025-03-06 | 26.35 | 26.35 | 26.02 | 26.02 | 600 | 25.99892 |
ZZZ | 2025-03-07 | 26.41 | 26.41 | 25.950001 | 25.950001 | 600 | 25.928978 |
ZZZ | 2025-03-10 | 25.120001 | 25.120001 | 24.823999 | 24.823999 | 1,100 | 24.803888 |
ZZZ | 2025-03-11 | 24.68 | 25 | 24.68 | 25 | 2,100 | 24.979746 |
ZZZ | 2025-03-12 | 25.25 | 25.25 | 24.91 | 25 | 1,000 | 24.979746 |
ZZZ | 2025-03-13 | 25 | 25.030001 | 24.6 | 24.612 | 900 | 24.59206 |
ZZZ | 2025-03-14 | 25.290001 | 25.290001 | 25.290001 | 25.290001 | 700 | 25.269512 |
ZZZ | 2025-03-17 | 24.889999 | 25.389999 | 24.889999 | 25.389999 | 1,100 | 25.369431 |
ZZZ | 2025-03-18 | 24.91 | 25.07 | 24.91 | 25.030001 | 2,100 | 25.009724 |
ZZZ | 2025-03-19 | 24.98 | 25.66 | 24.98 | 25.469999 | 1,200 | 25.449366 |
ZZZ | 2025-03-20 | 25.5 | 25.52 | 25.5 | 25.52 | 400 | 25.499325 |
ZZZ | 2025-03-21 | 25.417 | 25.417 | 25.417 | 25.417 | 200 | 25.396408 |
ZZZ | 2025-03-24 | 26.127001 | 26.127001 | 26.127001 | 26.127001 | 200 | 26.105835 |
ZZZ | 2025-03-25 | 26.15 | 26.15 | 26.120001 | 26.139999 | 1,400 | 26.118822 |
ZZZ | 2025-03-26 | 25.84 | 25.879999 | 25.84 | 25.879999 | 600 | 25.859032 |
ZZZ | 2025-03-27 | 25.559999 | 25.860001 | 25.559999 | 25.860001 | 800 | 25.83905 |
ZZZ | 2025-03-28 | 25.610001 | 25.610001 | 25.076 | 25.076 | 800 | 25.055685 |
ZZZ | 2025-03-31 | 24.879999 | 25.41 | 24.879999 | 24.969999 | 5,900 | 24.94977 |
ZZZ | 2025-04-01 | 25.110001 | 25.4 | 25.110001 | 25.26 | 500 | 25.239536 |
ZZZ | 2025-04-02 | 25.5 | 25.540001 | 25.5 | 25.540001 | 500 | 25.51931 |
ZZZ | 2025-04-03 | 24.530001 | 24.530001 | 24.200001 | 24.200001 | 3,400 | 24.180395 |
ZZZ | 2025-04-04 | 24.190001 | 24.190001 | 23.368999 | 23.368999 | 1,500 | 23.350067 |
ZZZ | 2025-04-07 | 21.92 | 23.08 | 21.92 | 22.940001 | 3,700 | 22.921415 |
ZZZ | 2025-04-08 | 22.167999 | 23.24 | 22.167999 | 22.35 | 1,400 | 22.331894 |
ZZZ | 2025-04-09 | 22.67 | 24.51 | 22.48 | 24.51 | 700 | 24.490143 |
ZZZ | 2025-04-10 | 24.65 | 24.65 | 23.08 | 23.643 | 900 | 23.623846 |
ZZZ | 2025-04-11 | 24.306 | 24.306 | 24.306 | 24.306 | 500 | 24.286308 |
ZZZ | 2025-04-14 | 24.635 | 24.635 | 24.532 | 24.532 | 400 | 24.512125 |
ZZZ | 2025-04-15 | 24.639999 | 24.639999 | 24.423 | 24.423 | 1,400 | 24.403214 |
ZZZ | 2025-04-16 | 24.190001 | 24.290001 | 23.959999 | 24.044001 | 1,000 | 24.024521 |
ZZZ | 2025-04-17 | 24.1 | 24.26 | 24.099001 | 24.099001 | 400 | 24.079477 |
ZZZ | 2025-04-21 | 24.01 | 24.01 | 23.895 | 23.895 | 800 | 23.875643 |
ZZZ | 2025-04-22 | 23.67 | 24.65 | 23.67 | 24.549999 | 1,200 | 24.530109 |
ZZZ | 2025-04-23 | 25.360001 | 25.360001 | 25.136 | 25.136 | 500 | 25.115635 |
ZZZ | 2025-04-24 | 25.4 | 25.481001 | 25.4 | 25.481001 | 500 | 25.460358 |
ZZZ | 2025-04-25 | 25.620001 | 25.739 | 25.620001 | 25.739 | 7,700 | 25.718147 |
ZZZ | 2025-04-28 | 25.67 | 25.733999 | 25.48 | 25.733999 | 2,500 | 25.71315 |
ZZZ | 2025-04-29 | 25.77 | 25.860001 | 25.690001 | 25.856001 | 5,900 | 25.835054 |
ZZZ | 2025-04-30 | 25.573 | 25.66 | 25.559999 | 25.66 | 700 | 25.639212 |
ZZZ | 2025-05-01 | 26.32 | 26.32 | 26.083 | 26.083 | 1,100 | 26.061869 |
ZZZ | 2025-05-02 | 26.441 | 26.48 | 26.441 | 26.48 | 400 | 26.458548 |
ZZZ | 2025-05-05 | 26.17 | 26.17 | 26.17 | 26.17 | 300 | 26.148798 |
ZZZ | 2025-05-06 | 26 | 26 | 25.997 | 25.997 | 500 | 25.975939 |
ZZZ | 2025-05-07 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 500 | 26.018906 |
ZZZ | 2025-05-08 | 26.455 | 26.700001 | 26.455 | 26.700001 | 300 | 26.67837 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.