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
|
2024-08-29
| 4.176 | 4.48 | 4 | 4.352 | 1,475 | 4.352 |
YCBD
|
2024-08-30
| 4.344 | 4.432 | 4.16 | 4.352 | 1,225 | 4.352 |
YCBD
|
2024-09-03
| 4.64 | 4.64 | 4.328 | 4.584 | 2,725 | 4.584 |
YCBD
|
2024-09-04
| 4.52 | 4.52 | 4.304 | 4.304 | 675 | 4.304 |
YCBD
|
2024-09-05
| 4.168 | 4.64 | 4.16 | 4.4 | 1,025 | 4.4 |
YCBD
|
2024-09-06
| 4.624 | 4.624 | 4.408 | 4.56 | 800 | 4.56 |
YCBD
|
2024-09-09
| 4.56 | 4.56 | 4.28 | 4.496 | 1,975 | 4.496 |
YCBD
|
2024-09-10
| 4.28 | 4.4 | 4.28 | 4.4 | 750 | 4.4 |
YCBD
|
2024-09-11
| 4.32 | 4.4 | 4 | 4.264 | 8,100 | 4.264 |
YCBD
|
2024-09-12
| 4.368 | 4.368 | 4.24 | 4.24 | 663 | 4.24 |
YCBD
|
2024-09-13
| 4.536 | 4.56 | 4.08 | 4.088 | 2,275 | 4.088 |
YCBD
|
2024-09-16
| 4 | 4.32 | 4 | 4.12 | 2,250 | 4.12 |
YCBD
|
2024-09-17
| 4.4 | 4.4 | 4.16 | 4.336 | 1,913 | 4.336 |
YCBD
|
2024-09-18
| 4.208 | 4.32 | 3.936 | 3.936 | 4,188 | 3.936 |
YCBD
|
2024-09-19
| 3.92 | 4.12 | 3.84 | 3.848 | 5,288 | 3.848 |
YCBD
|
2024-09-20
| 4.04 | 4.16 | 3.72 | 3.72 | 3,588 | 3.72 |
YCBD
|
2024-09-23
| 3.848 | 4 | 3.68 | 3.68 | 9,600 | 3.68 |
YCBD
|
2024-09-24
| 3.904 | 4 | 3.688 | 3.88 | 1,325 | 3.88 |
YCBD
|
2024-09-25
| 3.84 | 3.84 | 3.76 | 3.76 | 2,375 | 3.76 |
YCBD
|
2024-09-26
| 3.88 | 4 | 3.76 | 3.76 | 1,063 | 3.76 |
YCBD
|
2024-09-27
| 3.904 | 4 | 3.76 | 3.76 | 1,088 | 3.76 |
YCBD
|
2024-09-30
| 3.6 | 3.76 | 3.568 | 3.76 | 4,363 | 3.76 |
YCBD
|
2024-10-01
| 3.76 | 3.824 | 3.52 | 3.6 | 4,725 | 3.6 |
YCBD
|
2024-10-02
| 3.6 | 3.688 | 3.6 | 3.608 | 2,038 | 3.608 |
YCBD
|
2024-10-03
| 3.672 | 3.864 | 3.616 | 3.68 | 3,475 | 3.68 |
YCBD
|
2024-10-04
| 3.864 | 3.864 | 3.68 | 3.776 | 3,113 | 3.776 |
YCBD
|
2024-10-07
| 3.84 | 3.84 | 3.648 | 3.648 | 5,475 | 3.648 |
YCBD
|
2024-10-08
| 3.68 | 3.68 | 3.56 | 3.68 | 1,075 | 3.68 |
YCBD
|
2024-10-09
| 3.56 | 3.76 | 3.56 | 3.68 | 1,113 | 3.68 |
YCBD
|
2024-10-10
| 3.576 | 3.608 | 3.56 | 3.568 | 3,000 | 3.568 |
YCBD
|
2024-10-11
| 3.56 | 3.6 | 3.448 | 3.488 | 4,575 | 3.488 |
YCBD
|
2024-10-14
| 3.52 | 3.76 | 3.52 | 3.52 | 4,888 | 3.52 |
YCBD
|
2024-10-15
| 3.68 | 3.84 | 3.52 | 3.624 | 7,950 | 3.624 |
YCBD
|
2024-10-16
| 3.6 | 3.816 | 3.52 | 3.528 | 5,550 | 3.528 |
YCBD
|
2024-10-17
| 3.576 | 3.68 | 3.44 | 3.44 | 139,813 | 3.44 |
YCBD
|
2024-10-18
| 4.08 | 4.76 | 3.728 | 4.08 | 105,700 | 4.08 |
YCBD
|
2024-10-21
| 4.08 | 4.192 | 3.84 | 4.16 | 18,238 | 4.16 |
YCBD
|
2024-10-22
| 3.84 | 4.24 | 3.84 | 4.056 | 29,400 | 4.056 |
YCBD
|
2024-10-23
| 3.936 | 4.456 | 3.848 | 4.216 | 10,700 | 4.216 |
YCBD
|
2024-10-24
| 4.224 | 4.56 | 3.92 | 4.32 | 24,013 | 4.32 |
YCBD
|
2024-10-25
| 4.48 | 4.536 | 4.12 | 4.48 | 6,438 | 4.48 |
YCBD
|
2024-10-28
| 4.44 | 4.44 | 4.168 | 4.32 | 3,725 | 4.32 |
YCBD
|
2024-10-29
| 4.248 | 4.552 | 4.24 | 4.32 | 9,638 | 4.32 |
YCBD
|
2024-10-30
| 4.32 | 4.32 | 3.968 | 4 | 5,575 | 4 |
YCBD
|
2024-10-31
| 4 | 4.44 | 3.68 | 4.08 | 87,563 | 4.08 |
YCBD
|
2024-11-01
| 3.96 | 4.016 | 3.52 | 3.672 | 33,213 | 3.672 |
YCBD
|
2024-11-04
| 3.68 | 3.84 | 3.6 | 3.68 | 5,213 | 3.68 |
YCBD
|
2024-11-05
| 3.568 | 3.68 | 3.456 | 3.6 | 7,088 | 3.6 |
YCBD
|
2024-11-06
| 3.68 | 3.68 | 3.52 | 3.56 | 9,038 | 3.56 |
YCBD
|
2024-11-07
| 3.64 | 3.76 | 3.52 | 3.672 | 8,825 | 3.672 |
YCBD
|
2024-11-08
| 3.68 | 3.696 | 3.36 | 3.52 | 11,950 | 3.52 |
YCBD
|
2024-11-11
| 3.4 | 3.76 | 3.384 | 3.76 | 13,700 | 3.76 |
YCBD
|
2024-11-12
| 3.76 | 4.16 | 3.456 | 3.984 | 137,825 | 3.984 |
YCBD
|
2024-11-13
| 3.616 | 3.992 | 3.504 | 3.624 | 32,375 | 3.624 |
YCBD
|
2024-11-14
| 3.608 | 4.16 | 3.6 | 4.072 | 21,525 | 4.072 |
YCBD
|
2024-11-15
| 4 | 4.152 | 3.76 | 3.92 | 8,375 | 3.92 |
YCBD
|
2024-11-18
| 4 | 4 | 3.68 | 3.808 | 7,250 | 3.808 |
YCBD
|
2024-11-19
| 3.864 | 3.92 | 3.6 | 3.6 | 6,725 | 3.6 |
YCBD
|
2024-11-20
| 3.6 | 3.784 | 3.4 | 3.624 | 8,438 | 3.624 |
YCBD
|
2024-11-21
| 3.584 | 3.8 | 3.52 | 3.68 | 8,438 | 3.68 |
YCBD
|
2024-11-22
| 3.696 | 3.84 | 3.608 | 3.688 | 5,625 | 3.688 |
YCBD
|
2024-11-25
| 3.784 | 3.92 | 3.608 | 3.76 | 6,463 | 3.76 |
YCBD
|
2024-11-26
| 3.84 | 4.152 | 3.6 | 4.064 | 29,400 | 4.064 |
YCBD
|
2024-11-27
| 4.064 | 4.064 | 3.624 | 3.904 | 16,163 | 3.904 |
YCBD
|
2024-11-29
| 3.904 | 4.04 | 3.84 | 3.944 | 7,488 | 3.944 |
YCBD
|
2024-12-02
| 4.064 | 4.064 | 3.92 | 3.992 | 4,313 | 3.992 |
YCBD
|
2024-12-03
| 3.976 | 3.992 | 3.76 | 3.928 | 3,775 | 3.928 |
YCBD
|
2024-12-04
| 3.896 | 3.92 | 3.768 | 3.792 | 6,813 | 3.792 |
YCBD
|
2024-12-05
| 3.8 | 4.072 | 3.776 | 3.8 | 5,788 | 3.8 |
YCBD
|
2024-12-06
| 3.992 | 4 | 3.68 | 3.76 | 6,013 | 3.76 |
YCBD
|
2024-12-09
| 3.784 | 3.784 | 3.528 | 3.688 | 11,350 | 3.688 |
YCBD
|
2024-12-10
| 3.6 | 3.6 | 3.288 | 3.424 | 41,425 | 3.424 |
YCBD
|
2024-12-11
| 3.32 | 3.44 | 3.184 | 3.208 | 23,238 | 3.208 |
YCBD
|
2024-12-12
| 3.208 | 3.44 | 3.04 | 3.12 | 12,075 | 3.12 |
YCBD
|
2024-12-13
| 3.272 | 3.328 | 3.12 | 3.128 | 15,800 | 3.128 |
YCBD
|
2024-12-16
| 3.2 | 4.64 | 2.488 | 2.72 | 1,372,588 | 2.72 |
YCBD
|
2024-12-17
| 3.04 | 4 | 2.928 | 3.512 | 225,963 | 3.512 |
YCBD
|
2024-12-18
| 3.2 | 3.2 | 2.88 | 3.184 | 97,888 | 3.184 |
YCBD
|
2024-12-19
| 2.896 | 3.024 | 2.72 | 2.96 | 63,750 | 2.96 |
YCBD
|
2024-12-20
| 2.752 | 2.96 | 2.56 | 2.88 | 21,900 | 2.88 |
YCBD
|
2024-12-23
| 2.896 | 3.016 | 2.72 | 2.736 | 15,025 | 2.736 |
YCBD
|
2024-12-24
| 2.8 | 2.952 | 2.8 | 2.8 | 3,338 | 2.8 |
YCBD
|
2024-12-26
| 2.832 | 2.888 | 2.736 | 2.888 | 12,775 | 2.888 |
YCBD
|
2024-12-27
| 2.88 | 3.184 | 2.712 | 3.016 | 65,125 | 3.016 |
YCBD
|
2024-12-30
| 2.984 | 3.184 | 2.8 | 2.976 | 38,263 | 2.976 |
YCBD
|
2024-12-31
| 2.976 | 3.08 | 2.84 | 3 | 22,513 | 3 |
YCBD
|
2025-01-02
| 3.032 | 3.52 | 2.888 | 3.312 | 214,613 | 3.312 |
YCBD
|
2025-01-03
| 3.52 | 4.96 | 3.28 | 4.624 | 1,315,263 | 4.624 |
YCBD
|
2025-01-06
| 4.08 | 5.2 | 3.92 | 4.456 | 596,213 | 4.456 |
YCBD
|
2025-01-07
| 4.48 | 4.48 | 3.76 | 3.984 | 272,125 | 3.984 |
YCBD
|
2025-01-08
| 4.176 | 4.32 | 3.76 | 3.976 | 183,150 | 3.976 |
YCBD
|
2025-01-10
| 3.752 | 4.68 | 3.384 | 4.504 | 381,513 | 4.504 |
YCBD
|
2025-01-13
| 4.192 | 4.24 | 3.456 | 3.904 | 103,988 | 3.904 |
YCBD
|
2025-01-14
| 3.992 | 4.24 | 3.92 | 4.144 | 92,500 | 4.144 |
YCBD
|
2025-01-15
| 4.08 | 6.536 | 3.704 | 4.048 | 3,789,350 | 4.048 |
YCBD
|
2025-01-16
| 3.744 | 4.704 | 3.68 | 4.488 | 615,288 | 4.488 |
YCBD
|
2025-01-17
| 4.496 | 4.496 | 3.44 | 4.016 | 189,913 | 4.016 |
YCBD
|
2025-01-21
| 4.2 | 4.24 | 3.84 | 4.128 | 113,300 | 4.128 |
YCBD
|
2025-01-22
| 4.16 | 4.2 | 3.952 | 3.952 | 46,025 | 3.952 |
YCBD
|
2025-01-23
| 4.048 | 4.952 | 3.92 | 4.8 | 405,538 | 4.8 |
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.