symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-14 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YCBD
|
2022-09-01
| 141.839996 | 142.199997 | 127.800003 | 135.360001 | 594 | 135.360001 |
YCBD
|
2022-09-02
| 135 | 138.240005 | 130.320007 | 131.759995 | 223 | 131.759995 |
YCBD
|
2022-09-06
| 133.559998 | 142.199997 | 122.400002 | 129.240005 | 434 | 129.240005 |
YCBD
|
2022-09-07
| 125.279999 | 132.839996 | 112.32 | 122.760002 | 844 | 122.760002 |
YCBD
|
2022-09-08
| 121.32 | 122.760002 | 115.199997 | 115.199997 | 453 | 115.199997 |
YCBD
|
2022-09-09
| 118.800003 | 118.800003 | 102.599998 | 104.040001 | 2,019 | 104.040001 |
YCBD
|
2022-09-12
| 114.839996 | 114.839996 | 93.599998 | 104.040001 | 1,669 | 104.040001 |
YCBD
|
2022-09-13
| 111.599998 | 111.599998 | 97.199997 | 100.440002 | 498 | 100.440002 |
YCBD
|
2022-09-14
| 103.68 | 104.400002 | 95.400002 | 95.400002 | 993 | 95.400002 |
YCBD
|
2022-09-15
| 102.599998 | 105.839996 | 97.199997 | 97.559998 | 522 | 97.559998 |
YCBD
|
2022-09-16
| 99 | 99 | 87.120003 | 91.800003 | 1,327 | 91.800003 |
YCBD
|
2022-09-19
| 93.959999 | 99 | 88.559998 | 97.199997 | 484 | 97.199997 |
YCBD
|
2022-09-20
| 99 | 102.239998 | 91.440002 | 91.800003 | 391 | 91.800003 |
YCBD
|
2022-09-21
| 90.360001 | 99 | 82.800003 | 93.599998 | 581 | 93.599998 |
YCBD
|
2022-09-22
| 103.68 | 103.68 | 87.120003 | 90.720001 | 835 | 90.720001 |
YCBD
|
2022-09-23
| 86.400002 | 86.400002 | 77.400002 | 79.559998 | 834 | 79.559998 |
YCBD
|
2022-09-26
| 79.199997 | 87.480003 | 77.400002 | 84.959999 | 568 | 84.959999 |
YCBD
|
2022-09-27
| 80.279999 | 84.959999 | 72 | 81.360001 | 467 | 81.360001 |
YCBD
|
2022-09-28
| 79.919998 | 82.800003 | 72 | 79.559998 | 901 | 79.559998 |
YCBD
|
2022-09-29
| 85.68 | 90 | 79.199997 | 83.160004 | 432 | 83.160004 |
YCBD
|
2022-09-30
| 81.360001 | 95.400002 | 79.199997 | 81 | 484 | 81 |
YCBD
|
2022-10-03
| 93.599998 | 93.599998 | 79.199997 | 83.879997 | 281 | 83.879997 |
YCBD
|
2022-10-04
| 85.32 | 97.199997 | 79.199997 | 88.199997 | 918 | 88.199997 |
YCBD
|
2022-10-05
| 90 | 93.239998 | 86.400002 | 88.199997 | 283 | 88.199997 |
YCBD
|
2022-10-06
| 90.720001 | 105.839996 | 86.760002 | 100.800003 | 1,789 | 100.800003 |
YCBD
|
2022-10-07
| 104.400002 | 111.599998 | 87.480003 | 87.480003 | 1,211 | 87.480003 |
YCBD
|
2022-10-10
| 97.919998 | 97.919998 | 87.480003 | 91.080002 | 452 | 91.080002 |
YCBD
|
2022-10-11
| 88.199997 | 92.519997 | 79.199997 | 87.120003 | 390 | 87.120003 |
YCBD
|
2022-10-12
| 79.199997 | 91.800003 | 79.199997 | 91.800003 | 373 | 91.800003 |
YCBD
|
2022-10-13
| 81 | 92.519997 | 81 | 90 | 304 | 90 |
YCBD
|
2022-10-14
| 90 | 107.639999 | 90 | 107.639999 | 1,065 | 107.639999 |
YCBD
|
2022-10-17
| 108 | 115.199997 | 100.800003 | 100.800003 | 1,051 | 100.800003 |
YCBD
|
2022-10-18
| 108 | 116.639999 | 100.800003 | 108 | 1,100 | 108 |
YCBD
|
2022-10-19
| 108 | 111.239998 | 90.720001 | 95.400002 | 895 | 95.400002 |
YCBD
|
2022-10-20
| 104.400002 | 111.599998 | 100.800003 | 110.160004 | 624 | 110.160004 |
YCBD
|
2022-10-21
| 111.599998 | 111.599998 | 100.800003 | 101.879997 | 384 | 101.879997 |
YCBD
|
2022-10-24
| 100.800003 | 118.080002 | 95.400002 | 108 | 973 | 108 |
YCBD
|
2022-10-25
| 108 | 111.599998 | 104.400002 | 111.599998 | 212 | 111.599998 |
YCBD
|
2022-10-26
| 111.239998 | 118.080002 | 108.720001 | 112.32 | 600 | 112.32 |
YCBD
|
2022-10-27
| 111.599998 | 122.400002 | 108 | 121.68 | 1,198 | 121.68 |
YCBD
|
2022-10-28
| 122.400002 | 122.400002 | 111.599998 | 118.800003 | 671 | 118.800003 |
YCBD
|
2022-10-31
| 122.400002 | 124.559998 | 118.800003 | 118.800003 | 377 | 118.800003 |
YCBD
|
2022-11-01
| 122.400002 | 124.559998 | 115.199997 | 122.400002 | 293 | 122.400002 |
YCBD
|
2022-11-02
| 120.959999 | 120.959999 | 116.639999 | 116.639999 | 194 | 116.639999 |
YCBD
|
2022-11-03
| 122.760002 | 122.760002 | 108.720001 | 115.199997 | 357 | 115.199997 |
YCBD
|
2022-11-04
| 115.199997 | 118.800003 | 104.400002 | 105.480003 | 299 | 105.480003 |
YCBD
|
2022-11-07
| 104.760002 | 108.720001 | 100.800003 | 101.879997 | 424 | 101.879997 |
YCBD
|
2022-11-08
| 108 | 108 | 96.120003 | 97.919998 | 650 | 97.919998 |
YCBD
|
2022-11-09
| 96.120003 | 100.800003 | 88.199997 | 88.559998 | 571 | 88.559998 |
YCBD
|
2022-11-10
| 95.400002 | 100.800003 | 89.639999 | 93.599998 | 354 | 93.599998 |
YCBD
|
2022-11-11
| 95.040001 | 104.400002 | 93.599998 | 95.040001 | 1,076 | 95.040001 |
YCBD
|
2022-11-14
| 115.199997 | 115.199997 | 90 | 93.599998 | 628 | 93.599998 |
YCBD
|
2022-11-15
| 92.879997 | 97.199997 | 90 | 94.68 | 507 | 94.68 |
YCBD
|
2022-11-16
| 93.599998 | 100.080002 | 89.279999 | 89.279999 | 475 | 89.279999 |
YCBD
|
2022-11-17
| 95.040001 | 96.120003 | 88.199997 | 88.559998 | 337 | 88.559998 |
YCBD
|
2022-11-18
| 88.559998 | 93.959999 | 86.400002 | 86.400002 | 1,079 | 86.400002 |
YCBD
|
2022-11-21
| 95.400002 | 95.400002 | 79.199997 | 82.800003 | 607 | 82.800003 |
YCBD
|
2022-11-22
| 87.480003 | 88.199997 | 79.199997 | 79.919998 | 445 | 79.919998 |
YCBD
|
2022-11-23
| 88.199997 | 88.199997 | 79.199997 | 82.800003 | 273 | 82.800003 |
YCBD
|
2022-11-25
| 85.32 | 85.32 | 79.199997 | 79.919998 | 112 | 79.919998 |
YCBD
|
2022-11-28
| 79.199997 | 91.440002 | 78.120003 | 80.279999 | 730 | 80.279999 |
YCBD
|
2022-11-29
| 89.639999 | 89.639999 | 82.080002 | 87.120003 | 301 | 87.120003 |
YCBD
|
2022-11-30
| 89.639999 | 99 | 86.400002 | 97.199997 | 778 | 97.199997 |
YCBD
|
2022-12-01
| 95.400002 | 100.080002 | 91.800003 | 99.720001 | 492 | 99.720001 |
YCBD
|
2022-12-02
| 99.360001 | 116.639999 | 99.360001 | 116.639999 | 2,384 | 116.639999 |
YCBD
|
2022-12-05
| 117 | 119.879997 | 100.800003 | 100.800003 | 873 | 100.800003 |
YCBD
|
2022-12-06
| 100.800003 | 115.199997 | 99 | 107.639999 | 652 | 107.639999 |
YCBD
|
2022-12-07
| 104.400002 | 115.199997 | 100.800003 | 100.800003 | 464 | 100.800003 |
YCBD
|
2022-12-08
| 102.599998 | 120.239998 | 97.199997 | 120.239998 | 1,006 | 120.239998 |
YCBD
|
2022-12-09
| 116.639999 | 146.520004 | 108 | 144 | 1,380 | 144 |
YCBD
|
2022-12-12
| 139.679993 | 160.199997 | 133.559998 | 158.399994 | 687 | 158.399994 |
YCBD
|
2022-12-13
| 158.399994 | 162 | 147.600006 | 152.639999 | 630 | 152.639999 |
YCBD
|
2022-12-14
| 147.960007 | 147.960007 | 126 | 133.559998 | 291 | 133.559998 |
YCBD
|
2022-12-15
| 133.919998 | 151.199997 | 97.199997 | 104.400002 | 1,191 | 104.400002 |
YCBD
|
2022-12-16
| 97.199997 | 109.440002 | 97.199997 | 103.68 | 777 | 103.68 |
YCBD
|
2022-12-19
| 100.800003 | 104.400002 | 97.199997 | 100.800003 | 476 | 100.800003 |
YCBD
|
2022-12-20
| 102.599998 | 104.040001 | 92.160004 | 93.599998 | 216 | 93.599998 |
YCBD
|
2022-12-21
| 101.519997 | 101.519997 | 90 | 93.239998 | 495 | 93.239998 |
YCBD
|
2022-12-22
| 90 | 91.800003 | 86.400002 | 90 | 332 | 90 |
YCBD
|
2022-12-23
| 93.239998 | 97.199997 | 86.400002 | 90 | 553 | 90 |
YCBD
|
2022-12-27
| 90 | 97.199997 | 72.720001 | 87.839996 | 2,386 | 87.839996 |
YCBD
|
2022-12-28
| 87.839996 | 87.839996 | 79.199997 | 79.199997 | 699 | 79.199997 |
YCBD
|
2022-12-29
| 86.400002 | 86.400002 | 79.199997 | 82.080002 | 400 | 82.080002 |
YCBD
|
2022-12-30
| 82.800003 | 90 | 79.199997 | 81.720001 | 1,214 | 81.720001 |
YCBD
|
2023-01-03
| 79.199997 | 88.199997 | 79.199997 | 83.160004 | 202 | 83.160004 |
YCBD
|
2023-01-04
| 95.040001 | 95.040001 | 83.160004 | 86.400002 | 283 | 86.400002 |
YCBD
|
2023-01-05
| 86.400002 | 86.400002 | 83.160004 | 84.959999 | 146 | 84.959999 |
YCBD
|
2023-01-06
| 84.239998 | 86.400002 | 84.239998 | 85.68 | 131 | 85.68 |
YCBD
|
2023-01-09
| 86.400002 | 90 | 84.239998 | 84.239998 | 301 | 84.239998 |
YCBD
|
2023-01-10
| 90.720001 | 95.400002 | 86.400002 | 91.800003 | 600 | 91.800003 |
YCBD
|
2023-01-11
| 91.440002 | 97.199997 | 88.199997 | 90 | 1,242 | 90 |
YCBD
|
2023-01-12
| 93.599998 | 104.400002 | 90.720001 | 103.68 | 1,525 | 103.68 |
YCBD
|
2023-01-13
| 104.400002 | 122.040001 | 103.68 | 122.040001 | 1,691 | 122.040001 |
YCBD
|
2023-01-17
| 118.800003 | 118.800003 | 108 | 108 | 628 | 108 |
YCBD
|
2023-01-18
| 109.800003 | 113.400002 | 105.480003 | 109.080002 | 371 | 109.080002 |
YCBD
|
2023-01-19
| 111.599998 | 115.199997 | 103.68 | 111.599998 | 598 | 111.599998 |
YCBD
|
2023-01-20
| 106.919998 | 113.400002 | 101.519997 | 108 | 326 | 108 |
YCBD
|
2023-01-23
| 108 | 115.199997 | 101.519997 | 108 | 1,569 | 108 |
YCBD
|
2023-01-24
| 108 | 117 | 106.199997 | 116.639999 | 883 | 116.639999 |
YCBD
|
2023-01-25
| 113.040001 | 117.360001 | 104.760002 | 113.040001 | 244 | 113.040001 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.