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
2006-10-06T00:00:00
AAPL
2.231933
2.250528
2.213638
2.225935
466,958,800
2006-10-09T00:00:00
AAPL
2.213339
2.251728
2.205241
2.238231
438,222,400
2006-10-10T00:00:00
AAPL
2.235533
2.236732
2.191746
2.213639
531,588,400
2006-10-11T00:00:00
AAPL
2.201943
2.218738
2.17735
2.196244
571,855,200
2006-10-12T00:00:00
AAPL
2.207641
2.261025
2.207341
2.257126
592,855,200
2006-10-13T00:00:00
AAPL
2.268222
2.305711
2.241531
2.249928
684,196,800
2006-10-16T00:00:00
AAPL
2.255026
2.27572
2.243029
2.261324
508,692,800
2006-10-17T00:00:00
AAPL
2.250527
2.257425
2.220536
2.228034
480,925,200
2006-10-18T00:00:00
AAPL
2.241831
2.260426
2.216638
2.235233
1,133,907,600
2006-10-19T00:00:00
AAPL
2.37709
2.397784
2.3441
2.368992
1,512,977,200
2006-10-20T00:00:00
AAPL
2.368393
2.398984
2.359396
2.397784
639,413,600
2006-10-23T00:00:00
AAPL
2.398984
2.456266
2.391785
2.44307
832,507,200
2006-10-24T00:00:00
AAPL
2.435573
2.449669
2.405282
2.430774
463,212,400
2006-10-25T00:00:00
AAPL
2.439771
2.459265
2.429574
2.449669
485,214,800
2006-10-26T00:00:00
AAPL
2.456266
2.47726
2.433173
2.464963
432,756,800
2006-10-27T00:00:00
AAPL
2.451768
2.472761
2.399583
2.41158
594,966,400
2006-10-30T00:00:00
AAPL
2.398984
2.426276
2.384289
2.41188
499,917,600
2006-10-31T00:00:00
AAPL
2.442771
2.449669
2.406181
2.431674
501,474,400
2006-11-01T00:00:00
AAPL
2.432274
2.440671
2.350098
2.374091
611,192,400
2006-11-02T00:00:00
AAPL
2.366893
2.378889
2.354297
2.368692
465,483,200
2006-11-03T00:00:00
AAPL
2.380089
2.385188
2.333003
2.347998
431,888,800
2006-11-06T00:00:00
AAPL
2.367793
2.401083
2.352197
2.390586
434,576,800
2006-11-07T00:00:00
AAPL
2.412779
2.429274
2.403182
2.414579
525,932,400
2006-11-08T00:00:00
AAPL
2.399883
2.479959
2.395984
2.472762
690,916,800
2006-11-09T00:00:00
AAPL
2.486257
2.539941
2.462864
2.499454
923,053,600
2006-11-10T00:00:00
AAPL
2.505752
2.507251
2.474261
2.492855
373,864,400
2006-11-13T00:00:00
AAPL
2.495855
2.532743
2.47846
2.529744
450,674,000
2006-11-14T00:00:00
AAPL
2.54324
2.549238
2.516249
2.549238
588,954,800
2006-11-15T00:00:00
AAPL
2.550738
2.57623
2.519247
2.520747
655,323,200
2006-11-16T00:00:00
AAPL
2.545339
2.588227
2.537842
2.567533
693,940,800
2006-11-17T00:00:00
AAPL
2.553437
2.57743
2.549238
2.574731
466,424,000
2006-11-20T00:00:00
AAPL
2.561234
2.60922
2.555236
2.593324
570,794,000
2006-11-21T00:00:00
AAPL
2.621818
2.657207
2.61252
2.657207
622,666,800
2006-11-22T00:00:00
AAPL
2.668904
2.721688
2.634714
2.708492
671,941,200
2006-11-24T00:00:00
AAPL
2.685099
2.791567
2.684199
2.74808
518,677,600
2006-11-27T00:00:00
AAPL
2.774472
2.793965
2.684199
2.685398
1,074,836,000
2006-11-28T00:00:00
AAPL
2.709992
2.758277
2.696495
2.753479
1,036,173,600
2006-11-29T00:00:00
AAPL
2.789166
2.793665
2.70669
2.753176
1,157,083,200
2006-11-30T00:00:00
AAPL
2.765474
2.77957
2.730985
2.748979
870,486,400
2006-12-01T00:00:00
AAPL
2.753177
2.769073
2.702193
2.738782
795,079,600
2006-12-04T00:00:00
AAPL
2.755578
2.760676
2.71419
2.732784
709,536,800
2006-12-05T00:00:00
AAPL
2.748678
2.769072
2.725285
2.737282
662,838,400
2006-12-06T00:00:00
AAPL
2.718388
2.740882
2.689297
2.694095
638,184,400
2006-12-07T00:00:00
AAPL
2.700094
2.71419
2.606221
2.61042
1,004,827,600
2006-12-08T00:00:00
AAPL
2.616119
2.6809
2.609221
2.64701
784,277,200
2006-12-11T00:00:00
AAPL
2.666204
2.678201
2.640712
2.661706
499,780,400
2006-12-12T00:00:00
AAPL
2.657506
2.664404
2.565134
2.583428
1,026,620,000
2006-12-13T00:00:00
AAPL
2.637712
2.671302
2.61372
2.670702
857,052,000
2006-12-14T00:00:00
AAPL
2.670703
2.699195
2.64701
2.655707
832,330,800
2006-12-15T00:00:00
AAPL
2.669803
2.675802
2.619119
2.630815
739,939,200
2006-12-18T00:00:00
AAPL
2.628115
2.639211
2.536942
2.563334
721,576,800
2006-12-19T00:00:00
AAPL
2.541141
2.599623
2.507851
2.588527
911,405,600
2006-12-20T00:00:00
AAPL
2.593325
2.599324
2.541441
2.542041
567,691,600
2006-12-21T00:00:00
AAPL
2.540242
2.563634
2.465264
2.486258
903,599,200
2006-12-22T00:00:00
AAPL
2.503053
2.520448
2.44727
2.465264
613,303,600
2006-12-26T00:00:00
AAPL
2.463764
2.47636
2.425975
2.444569
490,688,800
2006-12-27T00:00:00
AAPL
2.343799
2.459265
2.302412
2.44487
1,935,754,800
2006-12-28T00:00:00
AAPL
2.40588
2.436772
2.388786
2.425375
1,119,876,800
2006-12-29T00:00:00
AAPL
2.517748
2.561235
2.500054
2.54444
1,076,429,200
2007-01-03T00:00:00
AAPL
2.587927
2.596625
2.456266
2.513249
1,238,319,600
2007-01-04T00:00:00
AAPL
2.520747
2.57773
2.513849
2.569033
847,260,400
2007-01-05T00:00:00
AAPL
2.572331
2.585227
2.531244
2.550738
834,741,600
2007-01-08T00:00:00
AAPL
2.57803
2.595125
2.557636
2.563334
797,106,800
2007-01-09T00:00:00
AAPL
2.592726
2.788567
2.553737
2.77627
3,349,298,400
2007-01-10T00:00:00
AAPL
2.841652
2.933124
2.802663
2.909132
2,952,880,000
2007-01-11T00:00:00
AAPL
2.877341
2.902534
2.852149
2.873142
1,440,252,800
2007-01-12T00:00:00
AAPL
2.836852
2.850948
2.796065
2.837753
1,312,690,400
2007-01-16T00:00:00
AAPL
2.869543
2.916629
2.862646
2.91213
1,244,076,400
2007-01-17T00:00:00
AAPL
2.925926
2.927125
2.843751
2.847649
1,646,260,000
2007-01-18T00:00:00
AAPL
2.762175
2.762475
2.670702
2.671302
2,364,605,600
2007-01-19T00:00:00
AAPL
2.658106
2.688697
2.642811
2.654207
1,364,473,600
2007-01-22T00:00:00
AAPL
2.673401
2.674001
2.568733
2.602922
1,454,026,000
2007-01-23T00:00:00
AAPL
2.571132
2.624516
2.564535
2.570232
1,207,424,400
2007-01-24T00:00:00
AAPL
2.599623
2.613719
2.581629
2.600224
927,813,600
2007-01-25T00:00:00
AAPL
2.612519
2.654207
2.580129
2.586727
905,973,600
2007-01-26T00:00:00
AAPL
2.61252
2.620318
2.548939
2.560636
986,874,000
2007-01-29T00:00:00
AAPL
2.588227
2.598724
2.565134
2.577431
901,664,400
2007-01-30T00:00:00
AAPL
2.592126
2.593925
2.556736
2.565733
577,970,400
2007-01-31T00:00:00
AAPL
2.545039
2.579229
2.529744
2.571132
856,069,200
2007-02-01T00:00:00
AAPL
2.586129
2.587328
2.541442
2.541442
664,342,000
2007-02-02T00:00:00
AAPL
2.522847
2.556736
2.51025
2.541741
621,530,000
2007-02-05T00:00:00
AAPL
2.528245
2.556137
2.517448
2.517448
578,852,400
2007-02-06T00:00:00
AAPL
2.532743
2.533343
2.485057
2.523746
864,393,600
2007-02-07T00:00:00
AAPL
2.533643
2.590626
2.505752
2.583729
1,066,825,200
2007-02-08T00:00:00
AAPL
2.562135
2.594526
2.561535
2.584628
679,030,800
2007-02-09T00:00:00
AAPL
2.57563
2.585227
2.495555
2.497354
860,540,800
2007-02-12T00:00:00
AAPL
2.532143
2.554637
2.508151
2.54564
724,071,600
2007-02-13T00:00:00
AAPL
2.554037
2.557936
2.528245
2.540241
580,986,000
2007-02-14T00:00:00
AAPL
2.538142
2.568433
2.536342
2.558236
507,981,600
2007-02-15T00:00:00
AAPL
2.562435
2.567833
2.54264
2.555537
363,661,200
2007-02-16T00:00:00
AAPL
2.556736
2.561534
2.539041
2.54414
399,868,000
2007-02-20T00:00:00
AAPL
2.538742
2.584029
2.524046
2.576231
617,702,400
2007-02-21T00:00:00
AAPL
2.57863
2.683899
2.578031
2.675202
1,155,313,600
2007-02-22T00:00:00
AAPL
2.723186
2.723486
2.655107
2.684498
838,224,800
2007-02-23T00:00:00
AAPL
2.674002
2.709391
2.664704
2.671302
517,893,600
2007-02-26T00:00:00
AAPL
2.694395
2.699194
2.627516
2.654507
615,848,800
2007-02-27T00:00:00
AAPL
2.588228
2.61162
2.501554
2.517149
1,145,813,200
2007-02-28T00:00:00
AAPL
2.489257
2.567233
2.489257
2.537542
919,475,200
2007-03-01T00:00:00
AAPL
2.520147
2.648509
2.511749
2.61102
1,415,528,800
2007-03-02T00:00:00
AAPL
2.602323
2.625417
2.555537
2.561535
860,000,400