symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-10 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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2023-08-14
| 7.77
| 7.83
| 7.6
| 7.73
| 586,700
| 7.73
|
ZYXI
|
2023-08-15
| 7.73
| 7.87
| 7.56
| 7.62
| 256,000
| 7.62
|
ZYXI
|
2023-08-16
| 7.57
| 7.76
| 7.52
| 7.56
| 206,900
| 7.56
|
ZYXI
|
2023-08-17
| 7.53
| 7.67
| 7.45
| 7.64
| 245,000
| 7.64
|
ZYXI
|
2023-08-18
| 7.62
| 7.78
| 7.53
| 7.68
| 282,600
| 7.68
|
ZYXI
|
2023-08-21
| 7.68
| 8.03
| 7.61
| 7.9
| 323,200
| 7.9
|
ZYXI
|
2023-08-22
| 7.91
| 8.1
| 7.78
| 7.98
| 283,500
| 7.98
|
ZYXI
|
2023-08-23
| 7.98
| 8.12
| 7.9
| 8.02
| 220,800
| 8.02
|
ZYXI
|
2023-08-24
| 8.02
| 8.02
| 7.65
| 7.75
| 268,600
| 7.75
|
ZYXI
|
2023-08-25
| 7.74
| 7.77
| 7.51
| 7.7
| 179,100
| 7.7
|
ZYXI
|
2023-08-28
| 7.7
| 7.77
| 7.57
| 7.66
| 200,700
| 7.66
|
ZYXI
|
2023-08-29
| 7.65
| 7.74
| 7.55
| 7.71
| 247,900
| 7.71
|
ZYXI
|
2023-08-30
| 7.72
| 7.87
| 7.53
| 7.75
| 339,100
| 7.75
|
ZYXI
|
2023-08-31
| 7.75
| 7.86
| 7.68
| 7.7
| 284,800
| 7.7
|
ZYXI
|
2023-09-01
| 7.76
| 7.88
| 7.54
| 7.55
| 480,000
| 7.55
|
ZYXI
|
2023-09-05
| 7.27
| 7.31
| 6.96
| 7.09
| 1,017,200
| 7.09
|
ZYXI
|
2023-09-06
| 7.11
| 7.16
| 6.89
| 6.95
| 602,300
| 6.95
|
ZYXI
|
2023-09-07
| 6.96
| 7.17
| 6.88
| 7.12
| 454,900
| 7.12
|
ZYXI
|
2023-09-08
| 7.11
| 7.5
| 6.92
| 7.39
| 622,500
| 7.39
|
ZYXI
|
2023-09-11
| 7.71
| 8.18
| 7.62
| 8
| 771,900
| 8
|
ZYXI
|
2023-09-12
| 8
| 8.48
| 7.98
| 8.1
| 835,700
| 8.1
|
ZYXI
|
2023-09-13
| 8.11
| 8.26
| 7.98
| 8.09
| 645,500
| 8.09
|
ZYXI
|
2023-09-14
| 8.09
| 8.65
| 8.05
| 8.6
| 669,400
| 8.6
|
ZYXI
|
2023-09-15
| 8.47
| 8.75
| 8.24
| 8.29
| 4,596,400
| 8.29
|
ZYXI
|
2023-09-18
| 8.33
| 8.33
| 7.91
| 8.04
| 528,300
| 8.04
|
ZYXI
|
2023-09-19
| 8
| 8.27
| 7.99
| 8.23
| 412,500
| 8.23
|
ZYXI
|
2023-09-20
| 8.26
| 8.34
| 7.99
| 8.03
| 282,900
| 8.03
|
ZYXI
|
2023-09-21
| 7.99
| 8.52
| 7.98
| 8.37
| 461,600
| 8.37
|
ZYXI
|
2023-09-22
| 8.44
| 8.68
| 8.41
| 8.43
| 239,600
| 8.43
|
ZYXI
|
2023-09-25
| 8.43
| 8.51
| 8.26
| 8.41
| 246,700
| 8.41
|
ZYXI
|
2023-09-26
| 8.33
| 8.52
| 8.11
| 8.25
| 424,500
| 8.25
|
ZYXI
|
2023-09-27
| 8.2
| 8.34
| 8.04
| 8.23
| 236,500
| 8.23
|
ZYXI
|
2023-09-28
| 8.22
| 8.34
| 8.18
| 8.25
| 229,800
| 8.25
|
ZYXI
|
2023-09-29
| 8.25
| 8.4
| 7.97
| 8
| 315,100
| 8
|
ZYXI
|
2023-10-02
| 8.02
| 8.14
| 7.98
| 8.07
| 328,900
| 8.07
|
ZYXI
|
2023-10-03
| 8.03
| 8.14
| 7.97
| 8.02
| 262,000
| 8.02
|
ZYXI
|
2023-10-04
| 8.04
| 8.26
| 7.86
| 8.22
| 247,300
| 8.22
|
ZYXI
|
2023-10-05
| 8.2
| 8.35
| 8.12
| 8.22
| 231,200
| 8.22
|
ZYXI
|
2023-10-06
| 8.15
| 8.3
| 8.07
| 8.12
| 330,800
| 8.12
|
ZYXI
|
2023-10-09
| 8.08
| 8.26
| 8
| 8.24
| 164,900
| 8.24
|
ZYXI
|
2023-10-10
| 8.29
| 8.38
| 8.03
| 8.33
| 188,000
| 8.33
|
ZYXI
|
2023-10-11
| 8.38
| 8.43
| 8.01
| 8.05
| 178,200
| 8.05
|
ZYXI
|
2023-10-12
| 8.04
| 8.13
| 7.77
| 7.82
| 235,000
| 7.82
|
ZYXI
|
2023-10-13
| 7.79
| 8.08
| 7.75
| 7.97
| 277,400
| 7.97
|
ZYXI
|
2023-10-16
| 8.32
| 8.32
| 7.97
| 8.12
| 222,500
| 8.12
|
ZYXI
|
2023-10-17
| 8.13
| 8.42
| 8.03
| 8.37
| 233,100
| 8.37
|
ZYXI
|
2023-10-18
| 8.35
| 8.61
| 8.28
| 8.36
| 216,700
| 8.36
|
ZYXI
|
2023-10-19
| 8.38
| 8.38
| 7.61
| 7.66
| 404,700
| 7.66
|
ZYXI
|
2023-10-20
| 7.62
| 7.72
| 7.3
| 7.34
| 367,100
| 7.34
|
ZYXI
|
2023-10-23
| 7.36
| 7.47
| 7.23
| 7.29
| 148,900
| 7.29
|
ZYXI
|
2023-10-24
| 7.32
| 7.44
| 7.23
| 7.3
| 186,500
| 7.3
|
ZYXI
|
2023-10-25
| 7.23
| 7.25
| 7.08
| 7.1
| 191,500
| 7.1
|
ZYXI
|
2023-10-26
| 7.11
| 7.26
| 7.04
| 7.15
| 302,900
| 7.15
|
ZYXI
|
2023-10-27
| 8
| 8.45
| 7.76
| 8.34
| 938,700
| 8.34
|
ZYXI
|
2023-10-30
| 8.32
| 8.69
| 8.28
| 8.58
| 426,500
| 8.58
|
ZYXI
|
2023-10-31
| 9
| 9.14
| 8.49
| 8.88
| 551,200
| 8.88
|
ZYXI
|
2023-11-01
| 8.91
| 9.1
| 8.68
| 8.89
| 304,600
| 8.89
|
ZYXI
|
2023-11-02
| 9.14
| 9.49
| 9.05
| 9.08
| 362,500
| 9.08
|
ZYXI
|
2023-11-03
| 9.08
| 9.31
| 9.02
| 9.15
| 280,700
| 9.15
|
ZYXI
|
2023-11-06
| 9.22
| 9.4
| 9.12
| 9.29
| 243,800
| 9.29
|
ZYXI
|
2023-11-07
| 9.3
| 9.54
| 9.22
| 9.3
| 271,100
| 9.3
|
ZYXI
|
2023-11-08
| 9.3
| 9.3
| 8.98
| 9.05
| 200,200
| 9.05
|
ZYXI
|
2023-11-09
| 9.05
| 9.09
| 8.84
| 8.95
| 228,500
| 8.95
|
ZYXI
|
2023-11-10
| 8.9
| 9.04
| 8.84
| 8.94
| 162,300
| 8.94
|
ZYXI
|
2023-11-13
| 8.9
| 9.12
| 8.84
| 8.86
| 197,200
| 8.86
|
ZYXI
|
2023-11-14
| 9.02
| 9.25
| 8.93
| 9.25
| 210,800
| 9.25
|
ZYXI
|
2023-11-15
| 9.23
| 9.54
| 8.79
| 8.82
| 384,600
| 8.82
|
ZYXI
|
2023-11-16
| 8.9
| 8.95
| 8.55
| 8.65
| 524,700
| 8.65
|
ZYXI
|
2023-11-17
| 8.67
| 8.68
| 8.41
| 8.55
| 411,800
| 8.55
|
ZYXI
|
2023-11-20
| 8.59
| 9.03
| 8.46
| 8.99
| 521,500
| 8.99
|
ZYXI
|
2023-11-21
| 8.99
| 9.09
| 8.84
| 8.94
| 308,500
| 8.94
|
ZYXI
|
2023-11-22
| 8.92
| 9.15
| 8.92
| 9.08
| 178,600
| 9.08
|
ZYXI
|
2023-11-24
| 9.08
| 9.57
| 9.08
| 9.54
| 156,400
| 9.54
|
ZYXI
|
2023-11-27
| 9.46
| 9.68
| 9.28
| 9.37
| 331,700
| 9.37
|
ZYXI
|
2023-11-28
| 9.38
| 9.46
| 9.21
| 9.22
| 255,900
| 9.22
|
ZYXI
|
2023-11-29
| 9.25
| 9.54
| 9.23
| 9.25
| 228,600
| 9.25
|
ZYXI
|
2023-11-30
| 9.25
| 9.39
| 9.13
| 9.16
| 566,200
| 9.16
|
ZYXI
|
2023-12-01
| 9.18
| 9.18
| 9.01
| 9.04
| 202,700
| 9.04
|
ZYXI
|
2023-12-04
| 9.09
| 9.13
| 8.3
| 8.33
| 604,100
| 8.33
|
ZYXI
|
2023-12-05
| 8.33
| 8.66
| 8.15
| 8.29
| 338,700
| 8.29
|
ZYXI
|
2023-12-06
| 8.36
| 8.52
| 8.29
| 8.39
| 256,300
| 8.39
|
ZYXI
|
2023-12-07
| 8.42
| 8.65
| 8.33
| 8.64
| 183,600
| 8.64
|
ZYXI
|
2023-12-08
| 8.66
| 8.68
| 8.54
| 8.66
| 172,800
| 8.66
|
ZYXI
|
2023-12-11
| 8.66
| 9.02
| 8.65
| 8.86
| 233,200
| 8.86
|
ZYXI
|
2023-12-12
| 8.92
| 9.19
| 8.82
| 9.17
| 215,200
| 9.17
|
ZYXI
|
2023-12-13
| 9.14
| 9.5
| 9.14
| 9.5
| 452,100
| 9.5
|
ZYXI
|
2023-12-14
| 9.42
| 10.23
| 9.42
| 10.14
| 506,200
| 10.14
|
ZYXI
|
2023-12-15
| 10.28
| 10.69
| 10.09
| 10.12
| 545,300
| 10.12
|
ZYXI
|
2023-12-18
| 10.12
| 10.46
| 10.07
| 10.32
| 316,200
| 10.32
|
ZYXI
|
2023-12-19
| 10.38
| 10.56
| 10.3
| 10.47
| 314,800
| 10.47
|
ZYXI
|
2023-12-20
| 10.42
| 10.6
| 10.37
| 10.46
| 222,000
| 10.46
|
ZYXI
|
2023-12-21
| 10.52
| 10.99
| 10.32
| 10.55
| 847,100
| 10.55
|
ZYXI
|
2023-12-22
| 10.65
| 10.74
| 10.4
| 10.64
| 355,200
| 10.64
|
ZYXI
|
2023-12-26
| 10.64
| 10.85
| 10.61
| 10.71
| 165,700
| 10.71
|
ZYXI
|
2023-12-27
| 10.7
| 11.03
| 10.7
| 10.77
| 303,500
| 10.77
|
ZYXI
|
2023-12-28
| 10.73
| 10.95
| 10.72
| 10.89
| 364,300
| 10.89
|
ZYXI
|
2023-12-29
| 10.88
| 10.97
| 10.72
| 10.89
| 417,900
| 10.89
|
ZYXI
|
2024-01-02
| 10.86
| 10.96
| 10.73
| 10.89
| 345,700
| 10.89
|
ZYXI
|
2024-01-03
| 10.85
| 11.02
| 10.55
| 10.61
| 439,200
| 10.61
|
ZYXI
|
2024-01-04
| 10.52
| 10.81
| 10.48
| 10.8
| 256,000
| 10.8
|
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.