symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZYBT
|
2025-03-12
| 4.2
| 4.4
| 4.15
| 4.4
| 5,900
| 4.4
|
ZYBT
|
2025-03-13
| 4.381
| 4.68
| 4.35
| 4.44
| 15,300
| 4.44
|
ZYBT
|
2025-03-14
| 4.44
| 4.6
| 4.44
| 4.5
| 15,100
| 4.5
|
ZYBT
|
2025-03-17
| 4.6
| 4.75
| 4.52
| 4.63
| 7,900
| 4.63
|
ZYBT
|
2025-03-18
| 4.62
| 4.67
| 4.594
| 4.65
| 10,300
| 4.65
|
ZYBT
|
2025-03-19
| 4.5
| 4.69
| 4.5
| 4.69
| 4,700
| 4.69
|
ZYBT
|
2025-03-20
| 4.71
| 4.79
| 3.99
| 4.03
| 574,800
| 4.03
|
ZYBT
|
2025-03-21
| 4
| 4.9
| 4
| 4.88
| 276,800
| 4.88
|
ZYBT
|
2025-03-24
| 4.88
| 5.85
| 4.775
| 5.8
| 554,600
| 5.8
|
ZYBT
|
2025-03-25
| 5.72
| 9.279
| 5.24
| 8.2
| 2,350,300
| 8.2
|
ZYBT
|
2025-03-26
| 6.72
| 10
| 6.5
| 7.02
| 1,425,700
| 7.02
|
ZYBT
|
2025-03-27
| 7.01
| 7.989
| 5.26
| 5.4
| 359,600
| 5.4
|
ZYBT
|
2025-03-28
| 5.33
| 5.67
| 4.7
| 5.105
| 226,600
| 5.105
|
ZYBT
|
2025-03-31
| 5.11
| 6.25
| 5.11
| 5.38
| 129,700
| 5.38
|
ZYBT
|
2025-04-01
| 5.384
| 6.1
| 5.102
| 5.32
| 126,400
| 5.32
|
ZYBT
|
2025-04-02
| 5.21
| 7.35
| 4.54
| 4.96
| 1,584,700
| 4.96
|
ZYBT
|
2025-04-03
| 4.86
| 5.46
| 4.57
| 4.79
| 901,500
| 4.79
|
ZYBT
|
2025-04-04
| 4.65
| 4.83
| 4.09
| 4.29
| 289,000
| 4.29
|
ZYBT
|
2025-04-07
| 4.12
| 4.45
| 3.731
| 3.85
| 156,900
| 3.85
|
ZYBT
|
2025-04-08
| 3.83
| 4.17
| 3.64
| 3.64
| 46,700
| 3.64
|
ZYBT
|
2025-04-09
| 3.61
| 4.37
| 3.5
| 4.02
| 126,700
| 4.02
|
ZYBT
|
2025-04-10
| 3.9
| 4.4
| 3.9
| 4
| 76,000
| 4
|
ZYBT
|
2025-04-11
| 3.77
| 4.24
| 3.77
| 4.06
| 46,400
| 4.06
|
ZYBT
|
2025-04-14
| 3.969
| 5.8
| 3.82
| 5.12
| 473,600
| 5.12
|
ZYBT
|
2025-04-15
| 5.24
| 6.01
| 5.001
| 5.77
| 504,500
| 5.77
|
ZYBT
|
2025-04-16
| 5.58
| 8.099
| 5.58
| 7.62
| 553,000
| 7.62
|
ZYBT
|
2025-04-17
| 7.93
| 10.47
| 7.23
| 10.06
| 890,900
| 10.06
|
ZYBT
|
2025-04-21
| 9.9
| 11.2
| 6.55
| 7.7
| 576,900
| 7.7
|
ZYBT
|
2025-04-22
| 7.91
| 9.36
| 6.66
| 9.01
| 1,346,400
| 9.01
|
ZYBT
|
2025-04-23
| 8.3
| 10
| 5.066
| 7.82
| 1,720,300
| 7.82
|
ZYBT
|
2025-04-24
| 7.7
| 10.55
| 7.7
| 10.55
| 747,300
| 10.55
|
ZYBT
|
2025-04-25
| 10.1
| 12.46
| 9.5
| 10.44
| 599,400
| 10.44
|
ZYBT
|
2025-04-28
| 10.04
| 14.25
| 10.04
| 14.15
| 367,500
| 14.15
|
ZYBT
|
2025-04-29
| 14.235
| 14.3
| 6.44
| 9.34
| 1,519,800
| 9.34
|
ZYBT
|
2025-04-30
| 9.06
| 10
| 8.05
| 9.11
| 407,200
| 9.11
|
ZYBT
|
2025-05-01
| 9
| 10.896
| 8.2
| 10.43
| 424,900
| 10.43
|
ZYBT
|
2025-05-02
| 10.45
| 13.68
| 10.175
| 13.48
| 260,500
| 13.48
|
ZYBT
|
2025-05-05
| 13.23
| 13.846
| 11.484
| 12.81
| 156,900
| 12.81
|
ZYBT
|
2025-05-06
| 12.68
| 13.97
| 12.07
| 13.13
| 117,500
| 13.13
|
ZYBT
|
2025-05-07
| 12.73
| 13.5
| 9.88
| 11.52
| 137,700
| 11.52
|
ZYBT
|
2025-05-08
| 12.184
| 12.3
| 10.16
| 10.25
| 95,500
| 10.25
|
ZYBT
|
2025-05-09
| 10.44
| 10.71
| 9.53
| 10.31
| 77,000
| 10.31
|
ZYBT
|
2025-05-12
| 10.5
| 13.79
| 9.7
| 13.425
| 173,700
| 13.425
|
ZYBT
|
2025-05-13
| 12.9
| 13.05
| 4.325
| 7.41
| 2,404,500
| 7.41
|
ZYBT
|
2025-05-14
| 7.14
| 9.047
| 7.02
| 8.44
| 1,248,400
| 8.44
|
ZYBT
|
2025-05-15
| 8.25
| 8.722
| 6.75
| 7.62
| 899,000
| 7.62
|
ZYBT
|
2025-05-16
| 7.54
| 8.3
| 7.22
| 7.84
| 753,000
| 7.84
|
ZYBT
|
2025-05-19
| 7.91
| 9.81
| 7.4
| 9.03
| 757,500
| 9.03
|
ZYBT
|
2025-05-20
| 8.43
| 9.97
| 7.303
| 7.75
| 850,600
| 7.75
|
ZYBT
|
2025-05-21
| 7.45
| 9.25
| 7
| 8.89
| 779,300
| 8.89
|
ZYBT
|
2025-05-22
| 8.88
| 10.01
| 8.41
| 9.73
| 741,100
| 9.73
|
ZYBT
|
2025-05-23
| 9.47
| 10.09
| 8.01
| 8.53
| 798,100
| 8.53
|
ZYBT
|
2025-05-27
| 9.26
| 9.714
| 8.415
| 8.56
| 645,000
| 8.56
|
ZYBT
|
2025-05-28
| 8.56
| 9.09
| 8.14
| 8.8
| 881,200
| 8.8
|
ZYBT
|
2025-05-29
| 8.88
| 9
| 8.18
| 8.18
| 736,800
| 8.18
|
ZYBT
|
2025-05-30
| 8.19
| 9.7
| 7.75
| 9.02
| 542,900
| 9.02
|
ZYBT
|
2025-06-02
| 9.03
| 9.435
| 7.57
| 9.16
| 924,800
| 9.16
|
ZYBT
|
2025-06-03
| 8.98
| 9.16
| 6.875
| 7.11
| 855,300
| 7.11
|
ZYBT
|
2025-06-04
| 7.05
| 7.62
| 6.4
| 6.43
| 368,300
| 6.43
|
ZYBT
|
2025-06-05
| 6.26
| 6.625
| 6.02
| 6.29
| 308,900
| 6.29
|
ZYBT
|
2025-06-06
| 6.37
| 6.7
| 5.66
| 5.91
| 224,900
| 5.91
|
ZYBT
|
2025-06-09
| 6.12
| 6.2
| 4.61
| 5.16
| 298,700
| 5.16
|
ZYBT
|
2025-06-10
| 5.5
| 6.91
| 5.32
| 6.25
| 611,600
| 6.25
|
ZYBT
|
2025-06-11
| 6.445
| 7.38
| 5.89
| 6.96
| 486,300
| 6.96
|
ZYBT
|
2025-06-12
| 6.83
| 7.58
| 6.102
| 7.29
| 635,900
| 7.29
|
ZYBT
|
2025-06-13
| 6.95
| 7.205
| 6.13
| 6.34
| 638,600
| 6.34
|
ZYBT
|
2025-06-16
| 6.21
| 7.44
| 6.21
| 7.18
| 558,400
| 7.18
|
ZYBT
|
2025-06-17
| 7.02
| 7.907
| 7.02
| 7.54
| 544,900
| 7.54
|
ZYBT
|
2025-06-18
| 7.62
| 8.38
| 7.325
| 8.09
| 270,200
| 8.09
|
ZYBT
|
2025-06-20
| 8.25
| 9.3
| 8.17
| 9.3
| 432,100
| 9.3
|
ZYBT
|
2025-06-23
| 8.79
| 9.69
| 7.25
| 7.425
| 460,500
| 7.425
|
ZYBT
|
2025-06-24
| 7.57
| 7.91
| 6.9
| 7.54
| 250,900
| 7.54
|
ZYBT
|
2025-06-25
| 7.194
| 8
| 7.194
| 7.875
| 227,200
| 7.875
|
ZYBT
|
2025-06-26
| 7.4
| 8
| 6.24
| 7.05
| 432,000
| 7.05
|
ZYBT
|
2025-06-27
| 6.68
| 7.85
| 6.4
| 6.61
| 268,900
| 6.61
|
ZYBT
|
2025-06-30
| 6.71
| 7.235
| 5.69
| 5.97
| 212,100
| 5.97
|
ZYBT
|
2025-07-01
| 5.88
| 6.43
| 5.88
| 6.17
| 69,700
| 6.17
|
ZYBT
|
2025-07-02
| 6.33
| 6.52
| 5.82
| 5.92
| 84,400
| 5.92
|
ZYBT
|
2025-07-03
| 5.97
| 6.36
| 5.875
| 6.05
| 124,400
| 6.05
|
ZYBT
|
2025-07-07
| 5.85
| 6.198
| 5.405
| 5.54
| 68,000
| 5.54
|
ZYBT
|
2025-07-08
| 5.61
| 6.135
| 5.61
| 6.03
| 172,100
| 6.03
|
ZYBT
|
2025-07-09
| 6.03
| 6.208
| 5.93
| 6.09
| 39,000
| 6.09
|
ZYBT
|
2025-07-10
| 5.98
| 6.73
| 5.98
| 6.7
| 48,500
| 6.7
|
ZYBT
|
2025-07-11
| 6.5
| 6.5
| 5.658
| 5.89
| 109,400
| 5.89
|
ZYBT
|
2025-07-14
| 5.99
| 6.147
| 5.4
| 5.87
| 79,500
| 5.87
|
ZYBT
|
2025-07-15
| 6.02
| 6.02
| 5.37
| 5.56
| 51,100
| 5.56
|
ZYBT
|
2025-07-16
| 5.5
| 5.97
| 5.17
| 5.41
| 64,800
| 5.41
|
ZYBT
|
2025-07-17
| 5.27
| 5.87
| 5.23
| 5.87
| 47,900
| 5.87
|
ZYBT
|
2025-07-18
| 5.71
| 5.879
| 5.665
| 5.69
| 19,400
| 5.69
|
ZYBT
|
2025-07-21
| 5.78
| 5.93
| 5.385
| 5.69
| 13,700
| 5.69
|
ZYBT
|
2025-07-22
| 5.57
| 5.67
| 5.34
| 5.48
| 13,000
| 5.48
|
ZYBT
|
2025-07-23
| 5.62
| 5.78
| 5.451
| 5.78
| 25,600
| 5.78
|
ZYBT
|
2025-07-24
| 5.94
| 5.94
| 5.35
| 5.55
| 13,500
| 5.55
|
ZYBT
|
2025-07-25
| 5.36
| 5.67
| 5.36
| 5.55
| 13,600
| 5.55
|
ZYBT
|
2025-07-28
| 5.243
| 5.8
| 5.243
| 5.75
| 20,100
| 5.75
|
ZYBT
|
2025-07-29
| 5.596
| 5.78
| 5.49
| 5.5
| 17,200
| 5.5
|
ZYBT
|
2025-07-30
| 5.505
| 5.7
| 5.5
| 5.6
| 14,000
| 5.6
|
ZYBT
|
2025-07-31
| 5.46
| 5.96
| 5.46
| 5.53
| 6,700
| 5.53
|
ZYBT
|
2025-08-01
| 5.54
| 5.54
| 5.3
| 5.3
| 8,900
| 5.3
|
ZYBT
|
2025-08-04
| 5.36
| 5.8
| 5.275
| 5.76
| 10,600
| 5.76
|
Subsets and Splits
AAPL Prices After 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.