Datasets:

nateraw
/

airbnb-stock-price-new-new-new

Dataset card Viewer Files Files and versions Community

Split (1)

train · 426 rows

date stringlengths 10 10	close_last float64 89.1 217	volume int64 2M 70.4M	open float64 88.9 216	high float64 91.5 220	low float64 86.7 209
11-02-2021	172.87	3,292,058	174.95	175.3	170.58
11-01-2021	174.6	4,401,097	170.5	175.44	170.5
10-29-2021	170.66	2,294,417	171.39	171.39	168.85
10-28-2021	171.7	2,143,659	170.2	171.85	168.71
10-27-2021	169.1	3,009,842	170.74	172.65	168.88
10-26-2021	171.14	2,937,893	170.4	172	167.9
10-25-2021	169.24	2,620,794	166.69	170.33	166.65
10-22-2021	166.64	2,985,991	169.3	169.44	165.16
10-21-2021	170.5	2,889,355	169.07	171.53	167.7
10-20-2021	169.76	2,687,022	170.06	171.94	168.2
10-19-2021	170.74	2,776,646	172.57	172.81	170.06
10-18-2021	172.32	2,793,704	167.5	172.7	167.11
10-15-2021	169.18	3,592,734	171.9	172.95	168.58
10-14-2021	170.5	4,145,257	175.24	176.75	170.04
10-13-2021	173.58	3,523,610	173	175.19	171.8
10-12-2021	172.75	6,028,098	172.69	175.9	171.23
10-11-2021	166.67	2,046,310	170	171.54	166.63
10-08-2021	169.97	2,265,114	170.1	174.1	169.48
10-07-2021	169.6	2,119,612	170	171.27	168.6
10-06-2021	167.25	2,461,482	161.39	167.32	160.63
10-05-2021	164.74	4,340,100	165.67	166.59	162.43
10-04-2021	164.5	4,459,382	171.99	172.26	164.03
10-01-2021	173.01	4,963,044	170.31	173.2	168.55
09-30-2021	167.75	2,663,690	168.1	169.5	165.71
09-29-2021	168.07	2,788,740	170.1	171.22	166.55
09-28-2021	168.58	4,362,803	172.52	173.56	166.9
09-27-2021	174.26	3,551,430	175	176.32	172.02
09-24-2021	175.88	4,084,868	174.53	176.96	173.61
09-23-2021	175.13	5,370,786	171.55	176	170.5
09-22-2021	169.96	4,353,595	170.03	171.81	167.37
09-21-2021	169.29	8,592,501	164	170.01	162.96
09-20-2021	161.64	6,846,832	162.24	166.54	159.45
09-17-2021	166.59	20,024,680	169.3	170	163.61
09-16-2021	168.15	6,094,825	165.26	169.45	165.04
09-15-2021	166.37	5,656,017	162.32	166.63	160.49
09-14-2021	163.3	4,655,503	160.66	164.7	159.41
09-13-2021	160.32	7,520,949	160.25	162.99	154.79
09-10-2021	165.2	3,985,251	166.95	168.24	165.01
09-09-2021	166	5,935,754	163	166.97	160.83
09-08-2021	163.93	5,866,501	163.23	166.55	161.6
09-07-2021	165	11,017,030	159.72	165.74	159.55
09-03-2021	158	4,460,935	158.05	160.64	157.2
09-02-2021	157.2	3,302,257	156.5	159.46	156.5
09-01-2021	156.59	4,324,746	154.84	158.64	154.29
08-31-2021	154.99	7,403,951	155.94	158.15	153.58
08-30-2021	156.02	3,968,745	154.41	157.49	151.92
08-27-2021	154.18	4,818,820	152.25	156.44	151.45
08-26-2021	152.73	7,242,951	159.34	159.5	151.45
08-25-2021	160.35	7,267,704	158.76	163.06	158
08-24-2021	161.42	22,096,780	147	161.98	146.5
08-23-2021	146.79	4,727,431	144.9	147.63	144.15
08-20-2021	143.7	2,996,182	142	143.95	141.5
08-19-2021	142.65	4,732,393	143.79	145.28	141.92
08-18-2021	146.74	5,190,073	144.02	148.68	141.7
08-17-2021	143.9	7,855,110	145	148.2	143.58
08-16-2021	148.57	7,720,442	151.99	152.03	144.9
08-13-2021	152.76	16,789,080	146.66	152.76	144.51
08-12-2021	151.15	8,925,109	148.86	151.68	146.55
08-11-2021	148.16	6,717,728	147.54	149.28	145.16
08-10-2021	147.95	5,149,830	149.37	150.76	147.85
08-09-2021	149.44	5,541,924	148.74	151	148.7
08-06-2021	149.99	4,043,474	148.99	150.19	147.55
08-05-2021	150.32	4,737,513	146.67	150.41	146.4
08-04-2021	147.4	4,631,430	145.1	147.46	145.01
08-03-2021	145.65	5,491,010	147.73	147.79	143.28
08-02-2021	145.49	4,522,437	143.85	146.27	143.4
07-30-2021	144.01	4,167,130	141.75	144.69	141.74
07-29-2021	143.47	5,005,450	143.65	145	141.71
07-28-2021	143.3	4,466,785	141.31	143.73	141.03
07-27-2021	141.58	5,113,147	141.26	142.52	138.31
07-26-2021	142	6,489,516	139.13	142.19	137.2
07-23-2021	138.73	2,811,110	139.8	140	137.41
07-22-2021	139.47	4,628,360	141.29	141.29	137.66
07-21-2021	139.25	5,269,631	136.71	140.15	135.73
07-20-2021	136.09	6,274,608	132.75	137.44	131.7
07-19-2021	131.88	7,215,671	131.36	133.77	130.31
07-16-2021	134.31	6,094,631	139.69	139.79	133.51
07-15-2021	137.5	6,576,068	139.18	140.52	136.54
07-14-2021	139.09	8,545,476	143.86	144.2	139.04
07-13-2021	143.41	5,871,457	147.7	147.7	143
07-12-2021	146.69	3,276,273	148.99	150.42	146.01
07-09-2021	149.64	7,065,139	143.3	150.26	143.3
07-08-2021	142.53	4,827,157	140.43	143.73	139.53
07-07-2021	143.72	5,650,921	148.15	148.94	143.6
07-06-2021	148.37	5,069,422	150.08	152.8	147.81
07-02-2021	150.23	4,844,712	153.31	154.95	149.56
07-01-2021	153.08	9,793,859	154.5	157.41	151.41
06-30-2021	153.14	9,798,633	145.55	154.09	144.25
06-29-2021	146.08	7,478,999	149.75	149.94	145.77
06-28-2021	149.94	6,450,955	148.62	150.93	147.08
06-25-2021	149.67	6,452,449	151.23	153.17	149.28
06-24-2021	150.73	8,173,384	152.67	153.63	149.86
06-23-2021	151.58	9,335,718	149.76	154.59	147.8
06-22-2021	149.68	5,790,390	149.75	151.65	148.4
06-21-2021	149.7	8,040,208	152.52	152.61	145.83
06-18-2021	152.52	11,628,920	150.38	154.8	149.4
06-17-2021	150.7	8,171,295	148.99	152.29	148.61
06-16-2021	149.15	9,632,778	150.95	152.35	146.92
06-15-2021	151.78	12,007,680	149.2	153.74	148.84
06-14-2021	149.21	6,107,480	149.25	149.6	146.85