symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-05 00:00:00
| open
float64 0
1,094,990B
⌀ | high
float64 0
1,094,990B
⌀ | low
float64 0
1,022,868B
⌀ | close
float64 0
1,041,012B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -657.98
549,935B
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI | 2025-03-03 | 7.26 | 7.34 | 7.07 | 7.21 | 95,800 | 7.21 |
ZYXI | 2025-03-04 | 7.04 | 7.37 | 7.01 | 7.35 | 98,500 | 7.35 |
ZYXI | 2025-03-05 | 7.35 | 7.43 | 7.21 | 7.23 | 39,500 | 7.23 |
ZYXI | 2025-03-06 | 7.27 | 7.33 | 7 | 7.27 | 89,400 | 7.27 |
ZYXI | 2025-03-07 | 7.27 | 7.43 | 7.21 | 7.35 | 49,400 | 7.35 |
ZYXI | 2025-03-10 | 7.24 | 7.32 | 7.05 | 7.17 | 63,900 | 7.17 |
ZYXI | 2025-03-11 | 7.17 | 7.17 | 6.91 | 7 | 121,200 | 7 |
ZYXI | 2025-03-12 | 4.7 | 5.14 | 3.17 | 3.41 | 4,054,400 | 3.41 |
ZYXI | 2025-03-13 | 3.38 | 3.5 | 2.77 | 2.91 | 1,328,900 | 2.91 |
ZYXI | 2025-03-14 | 2.94 | 3.13 | 2.83 | 2.97 | 670,200 | 2.97 |
ZYXI | 2025-03-17 | 2.99 | 3.09 | 2.87 | 2.9 | 382,600 | 2.9 |
ZYXI | 2025-03-18 | 2.9 | 2.91 | 2.61 | 2.65 | 461,500 | 2.65 |
ZYXI | 2025-03-19 | 2.65 | 2.77 | 2.59 | 2.71 | 411,200 | 2.71 |
ZYXI | 2025-03-20 | 2.68 | 2.7 | 2.56 | 2.57 | 394,600 | 2.57 |
ZYXI | 2025-03-21 | 2.54 | 2.58 | 2.41 | 2.45 | 394,700 | 2.45 |
ZYXI | 2025-03-24 | 2.44 | 2.64 | 2.42 | 2.59 | 494,700 | 2.59 |
ZYXI | 2025-03-25 | 2.6 | 2.61 | 2.47 | 2.54 | 314,000 | 2.54 |
ZYXI | 2025-03-26 | 2.54 | 2.58 | 2.45 | 2.46 | 237,800 | 2.46 |
ZYXI | 2025-03-27 | 2.44 | 2.47 | 2.36 | 2.43 | 224,400 | 2.43 |
ZYXI | 2025-03-28 | 2.43 | 2.43 | 2.24 | 2.25 | 256,100 | 2.25 |
ZYXI | 2025-03-31 | 2.24 | 2.27 | 2.14 | 2.2 | 345,200 | 2.2 |
ZYXI | 2025-04-01 | 2.18 | 2.58 | 2.14 | 2.48 | 693,800 | 2.48 |
ZYXI | 2025-04-02 | 2.42 | 2.45 | 2.35 | 2.44 | 187,600 | 2.44 |
ZYXI | 2025-04-03 | 2.38 | 2.38 | 2.23 | 2.25 | 205,000 | 2.25 |
ZYXI | 2025-04-04 | 2.2 | 2.24 | 2.1 | 2.16 | 332,300 | 2.16 |
ZYXI | 2025-04-07 | 2.07 | 2.17 | 1.93 | 2.16 | 341,200 | 2.16 |
ZYXI | 2025-04-08 | 2.22 | 2.25 | 2.07 | 2.11 | 135,300 | 2.11 |
ZYXI | 2025-04-09 | 2.08 | 2.46 | 2.03 | 2.35 | 228,400 | 2.35 |
ZYXI | 2025-04-10 | 2.29 | 2.29 | 2.11 | 2.15 | 146,900 | 2.15 |
ZYXI | 2025-04-11 | 2.18 | 2.19 | 2.03 | 2.19 | 144,500 | 2.19 |
ZYXI | 2025-04-14 | 2.23 | 2.23 | 2.12 | 2.21 | 195,100 | 2.21 |
ZYXI | 2025-04-15 | 2.16 | 2.24 | 2.15 | 2.2 | 143,700 | 2.2 |
ZYXI | 2025-04-16 | 2.19 | 2.21 | 2.13 | 2.15 | 110,400 | 2.15 |
ZYXI | 2025-04-17 | 2.14 | 2.2 | 2.11 | 2.18 | 112,700 | 2.18 |
ZYXI | 2025-04-21 | 2.18 | 2.18 | 2.09 | 2.13 | 99,900 | 2.13 |
ZYXI | 2025-04-22 | 2.15 | 2.26 | 2.13 | 2.26 | 221,300 | 2.26 |
ZYXI | 2025-04-23 | 2.33 | 2.48 | 2.33 | 2.44 | 220,900 | 2.44 |
ZYXI | 2025-04-24 | 2.41 | 2.57 | 2.4 | 2.52 | 114,800 | 2.52 |
ZYXI | 2025-04-25 | 2.5 | 2.57 | 2.37 | 2.41 | 188,900 | 2.41 |
ZYXI | 2025-04-28 | 2.08 | 2.4 | 2.08 | 2.25 | 339,400 | 2.25 |
ZYXI | 2025-04-29 | 2.24 | 2.3 | 2.2 | 2.23 | 206,300 | 2.23 |
ZYXI | 2025-04-30 | 2.03 | 2.1 | 1.66 | 1.66 | 825,400 | 1.66 |
ZYXI | 2025-05-01 | 1.75 | 2.01 | 1.7 | 2.01 | 647,800 | 2.01 |
ZYXI | 2025-05-02 | 1.99 | 2.33 | 1.96 | 2.31 | 334,200 | 2.31 |
ZYXI | 2025-05-05 | 2.31 | 2.31 | 2.055 | 2.105 | 191,196 | 2.105 |
ZZZ | 2024-12-18 | 29.33 | 29.33 | 28.028999 | 28.028999 | 7,600 | 27.608614 |
ZZZ | 2024-12-19 | 28.83 | 28.83 | 27.629999 | 27.690001 | 4,700 | 27.274698 |
ZZZ | 2024-12-20 | 27.92 | 27.950001 | 27.5 | 27.799999 | 3,200 | 27.383047 |
ZZZ | 2024-12-23 | 28.27 | 28.27 | 27.549999 | 27.664 | 13,900 | 27.249088 |
ZZZ | 2024-12-24 | 28.280001 | 28.322001 | 28.26 | 28.322001 | 600 | 27.897221 |
ZZZ | 2024-12-26 | 28.559999 | 28.559999 | 28.030001 | 28.087999 | 2,700 | 27.666729 |
ZZZ | 2024-12-27 | 28.16 | 28.27 | 28.16 | 28.27 | 700 | 27.846001 |
ZZZ | 2024-12-30 | 27.52 | 27.52 | 26.870001 | 27.103001 | 2,100 | 27.103001 |
ZZZ | 2024-12-31 | 27.24 | 27.24 | 26.91 | 26.91 | 8,700 | 26.91 |
ZZZ | 2025-01-02 | 27.33 | 27.4 | 27.07 | 27.177999 | 3,400 | 27.177999 |
ZZZ | 2025-01-03 | 27.809999 | 27.809999 | 27.32 | 27.513 | 4,200 | 27.513 |
ZZZ | 2025-01-06 | 27.799999 | 28.1 | 27.799999 | 27.909 | 2,400 | 27.909 |
ZZZ | 2025-01-07 | 27.950001 | 27.950001 | 27.15 | 27.15 | 4,700 | 27.15 |
ZZZ | 2025-01-08 | 28.65 | 28.65 | 27.027 | 27.034 | 2,200 | 27.034 |
ZZZ | 2025-01-10 | 27.67 | 27.67 | 26.849001 | 26.966 | 2,000 | 26.966 |
ZZZ | 2025-01-13 | 26.84 | 26.84 | 26.370001 | 26.732 | 2,100 | 26.732 |
ZZZ | 2025-01-14 | 26.540001 | 27.040001 | 26.540001 | 26.860001 | 1,700 | 26.860001 |
ZZZ | 2025-01-15 | 27.513 | 27.58 | 27.48 | 27.48 | 1,600 | 27.48 |
ZZZ | 2025-01-16 | 28.129999 | 28.129999 | 27.440001 | 27.610001 | 3,600 | 27.610001 |
ZZZ | 2025-01-17 | 28.09 | 28.24 | 28 | 28.141001 | 8,100 | 28.141001 |
ZZZ | 2025-01-21 | 28.309999 | 28.530001 | 28.049999 | 28.530001 | 11,700 | 28.530001 |
ZZZ | 2025-01-22 | 28.530001 | 28.530001 | 28.35 | 28.389999 | 11,100 | 28.389999 |
ZZZ | 2025-01-23 | 28.719999 | 28.82 | 28.299999 | 28.431999 | 5,700 | 28.431999 |
ZZZ | 2025-01-24 | 28.85 | 28.85 | 28.48 | 28.527 | 13,100 | 28.527 |
ZZZ | 2025-01-27 | 28.219999 | 28.219999 | 27.639999 | 27.915001 | 9,600 | 27.915001 |
ZZZ | 2025-01-28 | 28.92 | 28.92 | 28.07 | 28.091999 | 9,700 | 28.091999 |
ZZZ | 2025-01-29 | 28.68 | 28.68 | 28.106001 | 28.247 | 3,400 | 28.247 |
ZZZ | 2025-01-30 | 28.879999 | 28.898001 | 28.309999 | 28.379 | 3,200 | 28.379 |
ZZZ | 2025-01-31 | 28.42 | 28.58 | 28.014999 | 28.014999 | 2,100 | 28.014999 |
ZZZ | 2025-02-03 | 27.5 | 27.92 | 27.280001 | 27.855 | 7,600 | 27.855 |
ZZZ | 2025-02-04 | 28.24 | 28.26 | 27.780001 | 27.825001 | 3,200 | 27.825001 |
ZZZ | 2025-02-05 | 27.65 | 27.780001 | 27.65 | 27.74 | 2,100 | 27.74 |
ZZZ | 2025-02-06 | 27.848 | 27.848 | 27.67 | 27.805 | 2,100 | 27.805 |
ZZZ | 2025-02-07 | 27.865999 | 27.879999 | 27.523001 | 27.523001 | 1,600 | 27.523001 |
ZZZ | 2025-02-10 | 27.6 | 27.77 | 27.6 | 27.67 | 500 | 27.67 |
ZZZ | 2025-02-11 | 28.190001 | 28.190001 | 27.577999 | 27.635 | 2,800 | 27.635 |
ZZZ | 2025-02-12 | 27.533001 | 27.702999 | 27.533001 | 27.702999 | 2,300 | 27.702999 |
ZZZ | 2025-02-13 | 27.129999 | 27.76 | 27.129999 | 27.76 | 1,200 | 27.76 |
ZZZ | 2025-02-14 | 27.959 | 28.049999 | 27.959 | 28.049999 | 600 | 28.049999 |
ZZZ | 2025-02-18 | 27.76 | 27.82 | 27.742001 | 27.742001 | 1,100 | 27.742001 |
ZZZ | 2025-02-19 | 27.870001 | 28.07 | 27.870001 | 28.07 | 500 | 28.07 |
ZZZ | 2025-02-20 | 27.51 | 27.940001 | 27.51 | 27.940001 | 600 | 27.940001 |
ZZZ | 2025-02-21 | 27.469999 | 27.49 | 27.409 | 27.409 | 2,100 | 27.409 |
ZZZ | 2025-02-24 | 27.41 | 27.41 | 27.254999 | 27.254999 | 2,400 | 27.254999 |
ZZZ | 2025-02-25 | 26.51 | 26.875 | 26.51 | 26.639999 | 2,400 | 26.639999 |
ZZZ | 2025-02-26 | 26.09 | 26.870001 | 26.09 | 26.379999 | 1,200 | 26.379999 |
ZZZ | 2025-02-27 | 26.42 | 26.620001 | 26.091999 | 26.091999 | 400 | 26.091999 |
ZZZ | 2025-02-28 | 25.01 | 26.488001 | 25.01 | 26.488001 | 1,500 | 26.488001 |
ZZZ | 2025-03-03 | 26.889999 | 26.9 | 26.232 | 26.232 | 1,700 | 26.232 |
ZZZ | 2025-03-04 | 25.9 | 26.061001 | 25.625 | 26.061001 | 1,200 | 26.061001 |
ZZZ | 2025-03-05 | 26.66 | 26.66 | 26.040001 | 26.607 | 1,800 | 26.607 |
ZZZ | 2025-03-06 | 26.35 | 26.35 | 26.02 | 26.02 | 600 | 26.02 |
ZZZ | 2025-03-07 | 26.41 | 26.41 | 25.950001 | 25.950001 | 600 | 25.950001 |
ZZZ | 2025-03-10 | 25.120001 | 25.120001 | 24.823999 | 24.823999 | 1,100 | 24.823999 |
ZZZ | 2025-03-11 | 24.68 | 25 | 24.68 | 25 | 2,100 | 25 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.