Datasets:
krishnakamath
/
ticker_data

Dataset card Data Studio Files
xet
Community
1
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