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
|
2023-01-26
| 118.800003 | 118.800003 | 109.800003 | 114.120003 | 368 | 114.120003 |
YCBD
|
2023-01-27
| 112.68 | 118.800003 | 107.639999 | 114.480003 | 780 | 114.480003 |
YCBD
|
2023-01-30
| 111.239998 | 117 | 110.519997 | 115.199997 | 768 | 115.199997 |
YCBD
|
2023-01-31
| 115.199997 | 124.199997 | 112.32 | 123.839996 | 565 | 123.839996 |
YCBD
|
2023-02-01
| 133.199997 | 136.440002 | 115.199997 | 118.800003 | 493 | 118.800003 |
YCBD
|
2023-02-02
| 126 | 126 | 115.199997 | 124.199997 | 398 | 124.199997 |
YCBD
|
2023-02-03
| 123.120003 | 126 | 118.800003 | 119.160004 | 171 | 119.160004 |
YCBD
|
2023-02-06
| 126 | 126 | 119.519997 | 123.120003 | 191 | 123.120003 |
YCBD
|
2023-02-07
| 122.760002 | 125.639999 | 113.400002 | 122.040001 | 429 | 122.040001 |
YCBD
|
2023-02-08
| 118.440002 | 122.040001 | 113.400002 | 113.760002 | 318 | 113.760002 |
YCBD
|
2023-02-09
| 117 | 122.040001 | 106.199997 | 108 | 590 | 108 |
YCBD
|
2023-02-10
| 104.760002 | 109.440002 | 100.080002 | 100.080002 | 764 | 100.080002 |
YCBD
|
2023-02-13
| 104.400002 | 114.480003 | 93.959999 | 102.599998 | 1,287 | 102.599998 |
YCBD
|
2023-02-14
| 104.400002 | 104.400002 | 94.32 | 94.32 | 455 | 94.32 |
YCBD
|
2023-02-15
| 95.400002 | 102.599998 | 94.32 | 100.800003 | 366 | 100.800003 |
YCBD
|
2023-02-16
| 99 | 104.400002 | 95.400002 | 100.800003 | 327 | 100.800003 |
YCBD
|
2023-02-17
| 91.800003 | 104.040001 | 91.800003 | 101.879997 | 271 | 101.879997 |
YCBD
|
2023-02-21
| 93.959999 | 102.599998 | 90 | 90 | 228 | 90 |
YCBD
|
2023-02-22
| 90 | 97.199997 | 90 | 92.519997 | 361 | 92.519997 |
YCBD
|
2023-02-23
| 92.519997 | 97.199997 | 90 | 94.32 | 315 | 94.32 |
YCBD
|
2023-02-24
| 92.519997 | 100.800003 | 90 | 94.32 | 169 | 94.32 |
YCBD
|
2023-02-27
| 97.199997 | 100.800003 | 87.120003 | 89.279999 | 181 | 89.279999 |
YCBD
|
2023-02-28
| 89.279999 | 97.199997 | 87.120003 | 87.120003 | 106 | 87.120003 |
YCBD
|
2023-03-01
| 92.519997 | 93.599998 | 87.120003 | 87.120003 | 199 | 87.120003 |
YCBD
|
2023-03-02
| 90.720001 | 90.720001 | 87.120003 | 89.279999 | 103 | 89.279999 |
YCBD
|
2023-03-03
| 87.480003 | 90 | 82.800003 | 86.400002 | 476 | 86.400002 |
YCBD
|
2023-03-06
| 82.800003 | 86.400002 | 79.919998 | 81.720001 | 548 | 81.720001 |
YCBD
|
2023-03-07
| 90 | 102.599998 | 83.519997 | 90 | 4,650 | 90 |
YCBD
|
2023-03-08
| 90 | 93.599998 | 79.919998 | 86.400002 | 789 | 86.400002 |
YCBD
|
2023-03-09
| 102.599998 | 102.599998 | 81 | 82.800003 | 458 | 82.800003 |
YCBD
|
2023-03-10
| 81 | 86.400002 | 72 | 72 | 1,932 | 72 |
YCBD
|
2023-03-13
| 77.040001 | 80.279999 | 74.160004 | 74.160004 | 427 | 74.160004 |
YCBD
|
2023-03-14
| 74.519997 | 78.839996 | 72.720001 | 72.720001 | 848 | 72.720001 |
YCBD
|
2023-03-15
| 75.599998 | 78.839996 | 72 | 72 | 586 | 72 |
YCBD
|
2023-03-16
| 77.400002 | 77.400002 | 72 | 73.080002 | 357 | 73.080002 |
YCBD
|
2023-03-17
| 72.720001 | 75.599998 | 56.16 | 56.16 | 1,236 | 56.16 |
YCBD
|
2023-03-20
| 65.519997 | 65.519997 | 59.400002 | 60.119999 | 671 | 60.119999 |
YCBD
|
2023-03-21
| 63.720001 | 66.959999 | 60.119999 | 64.800003 | 468 | 64.800003 |
YCBD
|
2023-03-22
| 60.119999 | 78.839996 | 59.400002 | 71.639999 | 727 | 71.639999 |
YCBD
|
2023-03-23
| 77.400002 | 77.400002 | 66.599998 | 68.400002 | 348 | 68.400002 |
YCBD
|
2023-03-24
| 68.400002 | 72 | 66.599998 | 71.639999 | 193 | 71.639999 |
YCBD
|
2023-03-27
| 66.959999 | 75.599998 | 63.360001 | 70.199997 | 426 | 70.199997 |
YCBD
|
2023-03-28
| 62.279999 | 70.199997 | 61.560001 | 61.560001 | 373 | 61.560001 |
YCBD
|
2023-03-29
| 64.080002 | 68.040001 | 61.919998 | 64.080002 | 321 | 64.080002 |
YCBD
|
2023-03-30
| 65.879997 | 71.279999 | 64.800003 | 70.559998 | 492 | 70.559998 |
YCBD
|
2023-03-31
| 72 | 72 | 68.400002 | 70.199997 | 255 | 70.199997 |
YCBD
|
2023-04-03
| 66.599998 | 70.199997 | 64.800003 | 67.32 | 172 | 67.32 |
YCBD
|
2023-04-04
| 73.440002 | 73.440002 | 68.400002 | 70.919998 | 283 | 70.919998 |
YCBD
|
2023-04-05
| 66.239998 | 69.480003 | 64.800003 | 68.400002 | 189 | 68.400002 |
YCBD
|
2023-04-06
| 71.279999 | 71.279999 | 65.160004 | 68.400002 | 144 | 68.400002 |
YCBD
|
2023-04-10
| 65.160004 | 67.32 | 61.560001 | 61.919998 | 324 | 61.919998 |
YCBD
|
2023-04-11
| 68.400002 | 68.400002 | 61.919998 | 64.800003 | 311 | 64.800003 |
YCBD
|
2023-04-12
| 64.800003 | 64.800003 | 61.200001 | 61.560001 | 871 | 61.560001 |
YCBD
|
2023-04-13
| 64.800003 | 64.800003 | 61.200001 | 61.200001 | 574 | 61.200001 |
YCBD
|
2023-04-14
| 59.759998 | 64.440002 | 55.080002 | 55.799999 | 926 | 55.799999 |
YCBD
|
2023-04-17
| 55.080002 | 57.599998 | 53.279999 | 53.279999 | 1,070 | 53.279999 |
YCBD
|
2023-04-18
| 54 | 57.240002 | 51.119999 | 53.279999 | 1,943 | 53.279999 |
YCBD
|
2023-04-19
| 54 | 54 | 43.200001 | 46.439999 | 2,429 | 46.439999 |
YCBD
|
2023-04-20
| 46.799999 | 46.799999 | 41.759998 | 41.759998 | 976 | 41.759998 |
YCBD
|
2023-04-21
| 42.119999 | 43.200001 | 41.040001 | 41.759998 | 1,438 | 41.759998 |
YCBD
|
2023-04-24
| 43.200001 | 46.080002 | 40.68 | 40.68 | 7,621 | 40.68 |
YCBD
|
2023-04-25
| 39.68 | 50 | 36 | 43.439999 | 22,963 | 43.439999 |
YCBD
|
2023-04-26
| 41.279999 | 41.919998 | 34.52 | 34.52 | 9,475 | 34.52 |
YCBD
|
2023-04-27
| 36 | 36.959999 | 34 | 34.080002 | 3,975 | 34.080002 |
YCBD
|
2023-04-28
| 33.439999 | 34.799999 | 26.16 | 26.24 | 6,613 | 26.24 |
YCBD
|
2023-05-01
| 15.68 | 16.48 | 13.6 | 15.6 | 51,863 | 15.6 |
YCBD
|
2023-05-02
| 15.92 | 17.84 | 14.64 | 16.48 | 39,788 | 16.48 |
YCBD
|
2023-05-03
| 17.040001 | 17.040001 | 14.88 | 15.44 | 12,288 | 15.44 |
YCBD
|
2023-05-04
| 16.32 | 16.384001 | 14.48 | 15.76 | 26,775 | 15.76 |
YCBD
|
2023-05-05
| 15.76 | 16.639999 | 15.36 | 16 | 16,250 | 16 |
YCBD
|
2023-05-08
| 16 | 16.799999 | 16 | 16.32 | 10,013 | 16.32 |
YCBD
|
2023-05-09
| 16.32 | 16.48 | 15.2 | 16.08 | 4,213 | 16.08 |
YCBD
|
2023-05-10
| 15.84 | 16.32 | 15.656 | 16.16 | 1,850 | 16.16 |
YCBD
|
2023-05-11
| 15.92 | 16.16 | 15.68 | 16.08 | 4,013 | 16.08 |
YCBD
|
2023-05-12
| 16.32 | 18.799999 | 15.824 | 17.440001 | 84,188 | 17.440001 |
YCBD
|
2023-05-15
| 17.84 | 18 | 15.68 | 16.280001 | 39,700 | 16.280001 |
YCBD
|
2023-05-16
| 16.08 | 17.84 | 15.2 | 16.24 | 43,738 | 16.24 |
YCBD
|
2023-05-17
| 16.24 | 16.799999 | 15.16 | 15.52 | 15,013 | 15.52 |
YCBD
|
2023-05-18
| 15.76 | 15.76 | 14.4 | 15.44 | 20,138 | 15.44 |
YCBD
|
2023-05-19
| 15.6 | 16.4 | 15.024 | 16.4 | 7,600 | 16.4 |
YCBD
|
2023-05-22
| 16.24 | 16.4 | 14.8 | 15.2 | 8,213 | 15.2 |
YCBD
|
2023-05-23
| 15.12 | 15.28 | 14.8 | 15.2 | 8,388 | 15.2 |
YCBD
|
2023-05-24
| 15.44 | 15.44 | 14.64 | 14.96 | 7,050 | 14.96 |
YCBD
|
2023-05-25
| 14.56 | 14.96 | 13.68 | 14.64 | 10,138 | 14.64 |
YCBD
|
2023-05-26
| 14.56 | 15.08 | 14.32 | 14.4 | 2,138 | 14.4 |
YCBD
|
2023-05-30
| 14.32 | 15.52 | 14.32 | 15.44 | 7,313 | 15.44 |
YCBD
|
2023-05-31
| 15.12 | 16.4 | 15.12 | 15.2 | 11,213 | 15.2 |
YCBD
|
2023-06-01
| 15.28 | 15.92 | 14.96 | 15.12 | 4,213 | 15.12 |
YCBD
|
2023-06-02
| 15.44 | 15.68 | 14.96 | 15.52 | 1,438 | 15.52 |
YCBD
|
2023-06-05
| 15.92 | 15.92 | 14.96 | 15.2 | 2,638 | 15.2 |
YCBD
|
2023-06-06
| 14.96 | 15.6 | 14.96 | 15.12 | 1,263 | 15.12 |
YCBD
|
2023-06-07
| 15.04 | 15.6 | 13.424 | 13.52 | 17,163 | 13.52 |
YCBD
|
2023-06-08
| 14.24 | 14.24 | 13.52 | 13.92 | 3,313 | 13.92 |
YCBD
|
2023-06-09
| 14.32 | 14.32 | 12.8 | 13.36 | 6,388 | 13.36 |
YCBD
|
2023-06-12
| 13.36 | 13.72 | 12.8 | 12.8 | 3,763 | 12.8 |
YCBD
|
2023-06-13
| 12.96 | 13.92 | 12.96 | 13.52 | 1,638 | 13.52 |
YCBD
|
2023-06-14
| 13.6 | 14.08 | 13.36 | 13.68 | 1,463 | 13.68 |
YCBD
|
2023-06-15
| 13.84 | 13.88 | 13.52 | 13.84 | 2,638 | 13.84 |
YCBD
|
2023-06-16
| 14.32 | 17.52 | 13.6 | 13.6 | 58,525 | 13.6 |
YCBD
|
2023-06-20
| 13.76 | 14.248 | 13.44 | 13.92 | 6,138 | 13.92 |
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.