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
|
2023-11-10
| 5.92 | 5.92 | 5.6 | 5.68 | 4,250 | 5.68 |
YCBD
|
2023-11-13
| 5.68 | 5.76 | 5.52 | 5.536 | 2,050 | 5.536 |
YCBD
|
2023-11-14
| 5.536 | 5.6 | 5.2 | 5.2 | 3,950 | 5.2 |
YCBD
|
2023-11-15
| 5.2 | 5.6 | 5.2 | 5.32 | 1,863 | 5.32 |
YCBD
|
2023-11-16
| 5.52 | 5.544 | 5.28 | 5.296 | 513 | 5.296 |
YCBD
|
2023-11-17
| 5.52 | 5.6 | 5.216 | 5.24 | 1,725 | 5.24 |
YCBD
|
2023-11-20
| 5.44 | 5.44 | 5.2 | 5.2 | 963 | 5.2 |
YCBD
|
2023-11-21
| 5.12 | 5.36 | 5.064 | 5.36 | 800 | 5.36 |
YCBD
|
2023-11-22
| 5.28 | 5.28 | 5.048 | 5.28 | 500 | 5.28 |
YCBD
|
2023-11-24
| 5.28 | 5.28 | 5.104 | 5.272 | 725 | 5.272 |
YCBD
|
2023-11-27
| 5.36 | 5.36 | 5.16 | 5.16 | 2,575 | 5.16 |
YCBD
|
2023-11-28
| 5.2 | 5.352 | 4.96 | 5.04 | 1,225 | 5.04 |
YCBD
|
2023-11-29
| 5.296 | 5.36 | 5.064 | 5.088 | 875 | 5.088 |
YCBD
|
2023-11-30
| 5.08 | 5.88 | 5.08 | 5.6 | 21,675 | 5.6 |
YCBD
|
2023-12-01
| 5.6 | 5.6 | 5.36 | 5.6 | 1,813 | 5.6 |
YCBD
|
2023-12-04
| 5.76 | 5.92 | 5.6 | 5.832 | 3,638 | 5.832 |
YCBD
|
2023-12-05
| 5.92 | 5.92 | 5.84 | 5.912 | 4,538 | 5.912 |
YCBD
|
2023-12-06
| 5.912 | 6.96 | 5.752 | 6.28 | 6,400 | 6.28 |
YCBD
|
2023-12-07
| 6.472 | 6.752 | 6.024 | 6.16 | 1,150 | 6.16 |
YCBD
|
2023-12-08
| 6.32 | 6.44 | 6 | 6 | 3,813 | 6 |
YCBD
|
2023-12-11
| 6 | 6.08 | 5.84 | 5.84 | 713 | 5.84 |
YCBD
|
2023-12-12
| 5.76 | 6.24 | 5.6 | 5.936 | 3,125 | 5.936 |
YCBD
|
2023-12-13
| 6.048 | 6.08 | 5.12 | 5.184 | 4,038 | 5.184 |
YCBD
|
2023-12-14
| 5.88 | 6 | 5.224 | 5.424 | 3,650 | 5.424 |
YCBD
|
2023-12-15
| 5.52 | 5.6 | 5.224 | 5.32 | 1,975 | 5.32 |
YCBD
|
2023-12-18
| 5.6 | 5.68 | 5.28 | 5.6 | 1,338 | 5.6 |
YCBD
|
2023-12-19
| 5.6 | 5.6 | 4.936 | 5.176 | 8,538 | 5.176 |
YCBD
|
2023-12-20
| 5.2 | 5.584 | 5.04 | 5.28 | 1,050 | 5.28 |
YCBD
|
2023-12-21
| 5.36 | 5.36 | 5.2 | 5.336 | 3,838 | 5.336 |
YCBD
|
2023-12-22
| 5.44 | 5.976 | 4.808 | 5.48 | 18,838 | 5.48 |
YCBD
|
2023-12-26
| 5.92 | 5.92 | 5.248 | 5.76 | 6,950 | 5.76 |
YCBD
|
2023-12-27
| 5.912 | 5.92 | 5.448 | 5.68 | 2,888 | 5.68 |
YCBD
|
2023-12-28
| 5.552 | 6.32 | 5.552 | 6.32 | 31,613 | 6.32 |
YCBD
|
2023-12-29
| 10.24 | 13.84 | 8.24 | 8.32 | 5,171,938 | 8.32 |
YCBD
|
2024-01-02
| 7.4 | 8.72 | 7.2 | 7.864 | 89,513 | 7.864 |
YCBD
|
2024-01-03
| 7.2 | 8.24 | 7.2 | 7.92 | 47,825 | 7.92 |
YCBD
|
2024-01-04
| 7.68 | 7.76 | 6.4 | 6.4 | 29,875 | 6.4 |
YCBD
|
2024-01-05
| 6.48 | 6.48 | 5.84 | 5.944 | 13,288 | 5.944 |
YCBD
|
2024-01-08
| 6.16 | 6.24 | 5.84 | 5.848 | 4,988 | 5.848 |
YCBD
|
2024-01-09
| 5.848 | 7.84 | 5.848 | 7.48 | 61,313 | 7.48 |
YCBD
|
2024-01-10
| 7.432 | 9.36 | 6.96 | 8.2 | 156,575 | 8.2 |
YCBD
|
2024-01-11
| 7.528 | 7.92 | 6.344 | 6.384 | 35,388 | 6.384 |
YCBD
|
2024-01-12
| 6.8 | 7.096 | 6.24 | 6.336 | 15,475 | 6.336 |
YCBD
|
2024-01-16
| 6.4 | 6.776 | 5.84 | 6 | 22,900 | 6 |
YCBD
|
2024-01-17
| 6.32 | 6.344 | 5.816 | 5.952 | 9,975 | 5.952 |
YCBD
|
2024-01-18
| 5.68 | 6.56 | 5.68 | 6.328 | 20,688 | 6.328 |
YCBD
|
2024-01-19
| 6.288 | 6.56 | 5.84 | 6.28 | 5,263 | 6.28 |
YCBD
|
2024-01-22
| 5.848 | 6.24 | 5.784 | 5.992 | 5,225 | 5.992 |
YCBD
|
2024-01-23
| 5.992 | 6.152 | 5.784 | 6 | 4,563 | 6 |
YCBD
|
2024-01-24
| 6.056 | 6.312 | 5.88 | 6.272 | 3,963 | 6.272 |
YCBD
|
2024-01-25
| 6.008 | 6.504 | 6 | 6.448 | 3,788 | 6.448 |
YCBD
|
2024-01-26
| 6.472 | 6.472 | 6.08 | 6.168 | 1,988 | 6.168 |
YCBD
|
2024-01-29
| 6.4 | 6.4 | 6.104 | 6.4 | 3,500 | 6.4 |
YCBD
|
2024-01-30
| 6.64 | 6.64 | 6.016 | 6.232 | 4,200 | 6.232 |
YCBD
|
2024-01-31
| 6 | 6.304 | 6 | 6.288 | 3,113 | 6.288 |
YCBD
|
2024-02-01
| 6.28 | 6.28 | 6.16 | 6.24 | 1,613 | 6.24 |
YCBD
|
2024-02-02
| 6.24 | 6.24 | 5.936 | 5.944 | 4,163 | 5.944 |
YCBD
|
2024-02-05
| 6 | 6.064 | 5.68 | 5.904 | 4,150 | 5.904 |
YCBD
|
2024-02-06
| 5.76 | 6.064 | 5.68 | 6.064 | 4,538 | 6.064 |
YCBD
|
2024-02-07
| 5.92 | 6.064 | 5.76 | 5.84 | 6,538 | 5.84 |
YCBD
|
2024-02-08
| 5.696 | 6.112 | 5.696 | 5.968 | 5,738 | 5.968 |
YCBD
|
2024-02-09
| 6.136 | 6.136 | 5.456 | 5.912 | 7,988 | 5.912 |
YCBD
|
2024-02-12
| 5.712 | 6.152 | 5.68 | 5.84 | 6,425 | 5.84 |
YCBD
|
2024-02-13
| 5.904 | 6.072 | 5.52 | 5.6 | 8,788 | 5.6 |
YCBD
|
2024-02-14
| 5.52 | 5.6 | 5.12 | 5.12 | 14,575 | 5.12 |
YCBD
|
2024-02-15
| 5.36 | 5.6 | 5.36 | 5.592 | 6,175 | 5.592 |
YCBD
|
2024-02-16
| 5.36 | 5.6 | 5.36 | 5.52 | 3,663 | 5.52 |
YCBD
|
2024-02-20
| 5.832 | 5.832 | 5.4 | 5.568 | 3,675 | 5.568 |
YCBD
|
2024-02-21
| 5.536 | 5.744 | 5.536 | 5.712 | 2,563 | 5.712 |
YCBD
|
2024-02-22
| 5.4 | 5.52 | 5.4 | 5.4 | 888 | 5.4 |
YCBD
|
2024-02-23
| 5.664 | 5.68 | 5.4 | 5.664 | 2,050 | 5.664 |
YCBD
|
2024-02-26
| 5.672 | 5.672 | 5.4 | 5.576 | 963 | 5.576 |
YCBD
|
2024-02-27
| 5.4 | 5.68 | 5.36 | 5.36 | 4,475 | 5.36 |
YCBD
|
2024-02-28
| 5.52 | 5.76 | 5.36 | 5.672 | 2,925 | 5.672 |
YCBD
|
2024-02-29
| 5.6 | 5.696 | 5.368 | 5.368 | 2,475 | 5.368 |
YCBD
|
2024-03-01
| 5.552 | 6 | 5.368 | 5.84 | 10,925 | 5.84 |
YCBD
|
2024-03-04
| 6 | 6 | 5.44 | 5.584 | 3,913 | 5.584 |
YCBD
|
2024-03-05
| 5.44 | 5.888 | 5.44 | 5.536 | 1,338 | 5.536 |
YCBD
|
2024-03-06
| 5.84 | 5.84 | 5.52 | 5.8 | 3,400 | 5.8 |
YCBD
|
2024-03-07
| 5.76 | 5.92 | 5.6 | 5.68 | 838 | 5.68 |
YCBD
|
2024-03-08
| 5.904 | 5.904 | 5.68 | 5.904 | 1,288 | 5.904 |
YCBD
|
2024-03-11
| 5.76 | 5.84 | 5.52 | 5.664 | 1,825 | 5.664 |
YCBD
|
2024-03-12
| 5.672 | 5.776 | 5.6 | 5.776 | 725 | 5.776 |
YCBD
|
2024-03-13
| 5.6 | 5.608 | 5.6 | 5.6 | 275 | 5.6 |
YCBD
|
2024-03-14
| 5.6 | 5.84 | 5.52 | 5.8 | 500 | 5.8 |
YCBD
|
2024-03-15
| 5.792 | 5.792 | 5.44 | 5.48 | 3,550 | 5.48 |
YCBD
|
2024-03-18
| 5.736 | 7.024 | 5.6 | 6.16 | 36,950 | 6.16 |
YCBD
|
2024-03-19
| 6.304 | 6.304 | 5.6 | 5.848 | 11,575 | 5.848 |
YCBD
|
2024-03-20
| 6.32 | 6.32 | 5.76 | 5.856 | 3,763 | 5.856 |
YCBD
|
2024-03-21
| 6 | 6.048 | 5.728 | 6 | 5,300 | 6 |
YCBD
|
2024-03-22
| 6.08 | 10.72 | 5.784 | 7.28 | 1,100,000 | 7.28 |
YCBD
|
2024-03-25
| 6.8 | 7.952 | 6.576 | 7.28 | 94,788 | 7.28 |
YCBD
|
2024-03-26
| 7.04 | 9.52 | 6.72 | 8.24 | 208,350 | 8.24 |
YCBD
|
2024-03-27
| 8.4 | 8.72 | 7.6 | 8.08 | 50,425 | 8.08 |
YCBD
|
2024-03-28
| 8.32 | 8.4 | 7.2 | 7.44 | 27,725 | 7.44 |
YCBD
|
2024-04-01
| 7.328 | 7.52 | 6.8 | 6.88 | 20,725 | 6.88 |
YCBD
|
2024-04-02
| 6.8 | 7.504 | 6.464 | 7.296 | 41,313 | 7.296 |
YCBD
|
2024-04-03
| 6.64 | 7.448 | 5.76 | 7.2 | 80,413 | 7.2 |
YCBD
|
2024-04-04
| 7.28 | 8.4 | 6.88 | 7.696 | 59,800 | 7.696 |
YCBD
|
2024-04-05
| 7.464 | 7.696 | 7.048 | 7.208 | 5,638 | 7.208 |
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.