Date timestamp[ns]date 2000-01-03 00:00:00 2025-12-24 00:00:00 | Ticker stringclasses 141
values | Open float64 0.04 999k | High float64 0.04 1.01M | Low float64 0.03 912k | Close float64 0.04 976k | Volume float64 0 9.23B |
|---|---|---|---|---|---|---|
2005-12-20T00:00:00 | AAPL | 2.148258 | 2.170751 | 2.132963 | 2.162654 | 479,108,000 |
2005-12-21T00:00:00 | AAPL | 2.177349 | 2.207641 | 2.17555 | 2.204341 | 475,736,800 |
2005-12-22T00:00:00 | AAPL | 2.216638 | 2.234033 | 2.207341 | 2.219937 | 370,610,800 |
2005-12-23T00:00:00 | AAPL | 2.224436 | 2.227135 | 2.198343 | 2.199843 | 229,857,600 |
2005-12-27T00:00:00 | AAPL | 2.219337 | 2.254726 | 2.217837 | 2.226235 | 590,590,000 |
2005-12-28T00:00:00 | AAPL | 2.233433 | 2.24213 | 2.198943 | 2.206441 | 398,115,200 |
2005-12-29T00:00:00 | AAPL | 2.21274 | 2.21394 | 2.141961 | 2.142861 | 490,025,200 |
2005-12-30T00:00:00 | AAPL | 2.126664 | 2.172251 | 2.109569 | 2.156055 | 624,262,800 |
2006-01-03T00:00:00 | AAPL | 2.170752 | 2.241831 | 2.166853 | 2.241831 | 807,234,400 |
2006-01-04T00:00:00 | AAPL | 2.253227 | 2.278719 | 2.234333 | 2.248429 | 619,603,600 |
2006-01-05T00:00:00 | AAPL | 2.24423 | 2.246329 | 2.21184 | 2.230734 | 449,422,400 |
2006-01-06T00:00:00 | AAPL | 2.256826 | 2.300313 | 2.235832 | 2.288316 | 704,457,600 |
2006-01-09T00:00:00 | AAPL | 2.301212 | 2.315309 | 2.271521 | 2.280818 | 675,040,800 |
2006-01-10T00:00:00 | AAPL | 2.286817 | 2.455967 | 2.274221 | 2.425076 | 2,279,869,200 |
2006-01-11T00:00:00 | AAPL | 2.514449 | 2.543239 | 2.47696 | 2.516248 | 1,493,794,400 |
2006-01-12T00:00:00 | AAPL | 2.548338 | 2.591225 | 2.507851 | 2.527944 | 1,280,809,600 |
2006-01-13T00:00:00 | AAPL | 2.548939 | 2.57953 | 2.537243 | 2.566934 | 776,305,600 |
2006-01-17T00:00:00 | AAPL | 2.570232 | 2.590626 | 2.515348 | 2.540541 | 835,623,600 |
2006-01-18T00:00:00 | AAPL | 2.491656 | 2.520748 | 2.454767 | 2.473961 | 1,200,637,200 |
2006-01-19T00:00:00 | AAPL | 2.436773 | 2.449069 | 2.361495 | 2.370492 | 1,695,848,000 |
2006-01-20T00:00:00 | AAPL | 2.377691 | 2.400483 | 2.274221 | 2.282019 | 1,134,758,800 |
2006-01-23T00:00:00 | AAPL | 2.282319 | 2.386088 | 2.27932 | 2.329405 | 1,059,730,000 |
2006-01-24T00:00:00 | AAPL | 2.362094 | 2.381889 | 2.272421 | 2.280518 | 1,142,254,400 |
2006-01-25T00:00:00 | AAPL | 2.321007 | 2.324306 | 2.196843 | 2.225335 | 1,275,786,400 |
2006-01-26T00:00:00 | AAPL | 2.235233 | 2.262225 | 2.157257 | 2.169252 | 1,181,387,200 |
2006-01-27T00:00:00 | AAPL | 2.187846 | 2.20734 | 2.132363 | 2.160254 | 953,864,800 |
2006-01-30T00:00:00 | AAPL | 2.134462 | 2.297313 | 2.125464 | 2.249327 | 1,398,401,200 |
2006-01-31T00:00:00 | AAPL | 2.264324 | 2.289517 | 2.21184 | 2.264624 | 913,542,000 |
2006-02-01T00:00:00 | AAPL | 2.24783 | 2.293116 | 2.238532 | 2.261925 | 521,186,400 |
2006-02-02T00:00:00 | AAPL | 2.252327 | 2.260125 | 2.160854 | 2.162354 | 707,322,000 |
2006-02-03T00:00:00 | AAPL | 2.166553 | 2.183048 | 2.130564 | 2.154856 | 692,123,600 |
2006-02-06T00:00:00 | AAPL | 2.159954 | 2.17465 | 2.001601 | 2.018396 | 1,651,767,600 |
2006-02-07T00:00:00 | AAPL | 2.047489 | 2.083779 | 1.999804 | 2.027395 | 1,388,830,800 |
2006-02-08T00:00:00 | AAPL | 2.054086 | 2.071782 | 1.979409 | 2.063684 | 953,114,400 |
2006-02-09T00:00:00 | AAPL | 2.07238 | 2.076279 | 1.935321 | 1.947918 | 1,149,764,000 |
2006-02-10T00:00:00 | AAPL | 1.954816 | 2.029494 | 1.886437 | 2.018698 | 1,760,477,600 |
2006-02-13T00:00:00 | AAPL | 1.998303 | 2.001902 | 1.93862 | 1.94072 | 883,498,000 |
2006-02-14T00:00:00 | AAPL | 1.952417 | 2.04239 | 1.949418 | 2.028594 | 1,160,938,800 |
2006-02-15T00:00:00 | AAPL | 2.014198 | 2.087976 | 2.001902 | 2.075979 | 1,159,771,200 |
2006-02-16T00:00:00 | AAPL | 2.096675 | 2.129664 | 2.083779 | 2.116468 | 948,175,200 |
2006-02-17T00:00:00 | AAPL | 2.10837 | 2.126065 | 2.087676 | 2.10807 | 575,999,200 |
2006-02-21T00:00:00 | AAPL | 2.117066 | 2.123364 | 2.059783 | 2.07178 | 779,606,800 |
2006-02-22T00:00:00 | AAPL | 2.069382 | 2.149458 | 2.039391 | 2.138961 | 978,238,800 |
2006-02-23T00:00:00 | AAPL | 2.153057 | 2.189346 | 2.142259 | 2.151857 | 856,917,600 |
2006-02-24T00:00:00 | AAPL | 2.163555 | 2.186048 | 2.135363 | 2.143161 | 534,744,000 |
2006-02-27T00:00:00 | AAPL | 2.159054 | 2.162953 | 2.118866 | 2.129063 | 791,240,800 |
2006-02-28T00:00:00 | AAPL | 2.14676 | 2.171352 | 2.04239 | 2.054086 | 1,266,980,400 |
2006-03-01T00:00:00 | AAPL | 2.064584 | 2.084078 | 2.039992 | 2.072381 | 763,817,600 |
2006-03-02T00:00:00 | AAPL | 2.069083 | 2.099074 | 2.059486 | 2.087677 | 625,273,600 |
2006-03-03T00:00:00 | AAPL | 2.081377 | 2.096674 | 2.025295 | 2.030993 | 737,668,400 |
2006-03-06T00:00:00 | AAPL | 2.030095 | 2.030994 | 1.94762 | 1.963814 | 912,665,600 |
2006-03-07T00:00:00 | AAPL | 1.972211 | 2.006401 | 1.951817 | 1.988706 | 872,877,600 |
2006-03-08T00:00:00 | AAPL | 1.988107 | 2.015399 | 1.959916 | 1.969213 | 653,251,200 |
2006-03-09T00:00:00 | AAPL | 1.978809 | 1.993505 | 1.913729 | 1.917327 | 799,304,800 |
2006-03-10T00:00:00 | AAPL | 1.920926 | 1.934122 | 1.87294 | 1.895134 | 1,043,142,800 |
2006-03-13T00:00:00 | AAPL | 1.950917 | 1.987806 | 1.94312 | 1.969811 | 861,187,600 |
2006-03-14T00:00:00 | AAPL | 1.972511 | 2.018997 | 1.964413 | 2.018997 | 642,020,400 |
2006-03-15T00:00:00 | AAPL | 2.030693 | 2.040591 | 1.965013 | 1.986307 | 891,996,000 |
2006-03-16T00:00:00 | AAPL | 2.004901 | 2.006401 | 1.928424 | 1.928724 | 749,638,400 |
2006-03-17T00:00:00 | AAPL | 1.94192 | 1.965612 | 1.922726 | 1.939221 | 812,042,000 |
2006-03-20T00:00:00 | AAPL | 1.956015 | 1.963213 | 1.915527 | 1.919126 | 605,441,200 |
2006-03-21T00:00:00 | AAPL | 1.853746 | 1.929623 | 1.84115 | 1.853746 | 1,345,366,400 |
2006-03-22T00:00:00 | AAPL | 1.864243 | 1.896934 | 1.837551 | 1.849547 | 1,345,895,600 |
2006-03-23T00:00:00 | AAPL | 1.854046 | 1.856445 | 1.787766 | 1.804261 | 1,427,826,400 |
2006-03-24T00:00:00 | AAPL | 1.80696 | 1.827654 | 1.770371 | 1.798263 | 1,071,980,000 |
2006-03-27T00:00:00 | AAPL | 1.809959 | 1.840851 | 1.781469 | 1.784767 | 1,108,072,000 |
2006-03-28T00:00:00 | AAPL | 1.788366 | 1.803661 | 1.746978 | 1.760774 | 1,370,322,800 |
2006-03-29T00:00:00 | AAPL | 1.773371 | 1.87504 | 1.729584 | 1.869341 | 2,346,834,000 |
2006-03-30T00:00:00 | AAPL | 1.884038 | 1.898434 | 1.84535 | 1.881939 | 1,390,650,800 |
2006-03-31T00:00:00 | AAPL | 1.896934 | 1.907731 | 1.866643 | 1.881038 | 815,357,200 |
2006-04-03T00:00:00 | AAPL | 1.909531 | 1.923026 | 1.877739 | 1.878939 | 815,791,200 |
2006-04-04T00:00:00 | AAPL | 1.862444 | 1.866043 | 1.830953 | 1.834552 | 931,924,000 |
2006-04-05T00:00:00 | AAPL | 1.94072 | 2.015698 | 1.923925 | 2.015698 | 2,233,408,800 |
2006-04-06T00:00:00 | AAPL | 2.048389 | 2.160855 | 2.04539 | 2.136563 | 2,663,768,800 |
2006-04-07T00:00:00 | AAPL | 2.127263 | 2.135661 | 2.053486 | 2.093074 | 1,545,238,800 |
2006-04-10T00:00:00 | AAPL | 2.108071 | 2.127266 | 2.052888 | 2.059486 | 903,515,200 |
2006-04-11T00:00:00 | AAPL | 2.069082 | 2.078379 | 2.011498 | 2.03909 | 939,316,000 |
2006-04-12T00:00:00 | AAPL | 2.039692 | 2.04449 | 1.988406 | 2.000703 | 739,894,400 |
2006-04-13T00:00:00 | AAPL | 1.989606 | 2.022595 | 1.97371 | 1.993505 | 734,678,000 |
2006-04-17T00:00:00 | AAPL | 1.994704 | 2.004601 | 1.929923 | 1.943719 | 721,938,000 |
2006-04-18T00:00:00 | AAPL | 1.950617 | 1.993505 | 1.94312 | 1.986007 | 794,844,400 |
2006-04-19T00:00:00 | AAPL | 2.004001 | 2.009399 | 1.963513 | 1.968912 | 1,086,033,200 |
2006-04-20T00:00:00 | AAPL | 2.084678 | 2.099373 | 1.985407 | 2.028294 | 1,666,982,800 |
2006-04-21T00:00:00 | AAPL | 2.045089 | 2.058585 | 1.993505 | 2.0106 | 788,986,800 |
2006-04-24T00:00:00 | AAPL | 2.004902 | 2.007002 | 1.964415 | 1.971912 | 707,028,000 |
2006-04-25T00:00:00 | AAPL | 1.978209 | 1.997104 | 1.966214 | 1.984508 | 529,062,800 |
2006-04-26T00:00:00 | AAPL | 1.998903 | 2.047788 | 1.991405 | 2.04389 | 710,886,400 |
2006-04-27T00:00:00 | AAPL | 2.031294 | 2.095174 | 2.019897 | 2.080179 | 845,947,200 |
2006-04-28T00:00:00 | AAPL | 2.08078 | 2.138363 | 2.075382 | 2.111071 | 760,037,600 |
2006-05-01T00:00:00 | AAPL | 2.122467 | 2.14556 | 2.074181 | 2.087377 | 750,380,400 |
2006-05-02T00:00:00 | AAPL | 2.103872 | 2.158755 | 2.102672 | 2.147959 | 771,663,200 |
2006-05-03T00:00:00 | AAPL | 2.154256 | 2.157856 | 2.104772 | 2.133563 | 686,991,200 |
2006-05-04T00:00:00 | AAPL | 2.135962 | 2.186047 | 2.113169 | 2.133263 | 860,420,400 |
2006-05-05T00:00:00 | AAPL | 2.155156 | 2.166852 | 2.133862 | 2.156055 | 563,911,600 |
2006-05-08T00:00:00 | AAPL | 2.189046 | 2.213338 | 2.150957 | 2.156055 | 594,851,600 |
2006-05-09T00:00:00 | AAPL | 2.153957 | 2.176151 | 2.117968 | 2.130265 | 531,666,800 |
2006-05-10T00:00:00 | AAPL | 2.138062 | 2.139262 | 2.087677 | 2.117369 | 459,888,800 |
2006-05-11T00:00:00 | AAPL | 2.123066 | 2.124565 | 2.025895 | 2.04389 | 812,688,800 |
2006-05-12T00:00:00 | AAPL | 2.034891 | 2.060083 | 2.0052 | 2.030392 | 641,774,000 |
2006-05-15T00:00:00 | AAPL | 2.020496 | 2.050788 | 2.012999 | 2.033092 | 529,177,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.