symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-15 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
⌀ |
|---|---|---|---|---|---|---|---|
ZAPP
|
2025-03-06
| 0.85 | 0.85 | 0.79 | 0.8 | 107,848 | 0.8 |
ZAPP
|
2025-03-07
| 0.8 | 0.84 | 0.785 | 0.83 | 46,008 | 0.83 |
ZAPP
|
2025-03-10
| 0.8169 | 0.8394 | 0.76 | 0.789 | 172,615 | 0.789 |
ZAPP
|
2025-03-11
| 0.8 | 0.81705 | 0.765 | 0.8 | 59,523 | 0.8 |
ZAPP
|
2025-03-12
| 0.8205 | 0.8205 | 0.7617 | 0.811 | 132,701 | 0.811 |
ZAPP
|
2025-03-13
| 0.7921 | 0.82 | 0.79 | 0.791 | 70,143 | 0.791 |
ZAPP
|
2025-03-14
| 0.79 | 0.82 | 0.79 | 0.8101 | 41,584 | 0.8101 |
ZAPP
|
2025-03-17
| 0.85 | 0.9434 | 0.8251 | 0.92 | 393,474 | 0.92 |
ZAPP
|
2025-03-18
| 0.92 | 1 | 0.8819 | 0.9892 | 293,036 | 0.9892 |
ZAPP
|
2025-03-19
| 0.99 | 1.02 | 0.921 | 0.98 | 244,748 | 0.98 |
ZAPP
|
2025-03-20
| 0.97 | 0.979 | 0.823 | 0.9658 | 304,496 | 0.9658 |
ZAPP
|
2025-03-21
| 0.928 | 0.9399 | 0.8706 | 0.872 | 146,903 | 0.872 |
ZAPP
|
2025-03-24
| 0.9398 | 0.9398 | 0.8501 | 0.8888 | 107,523 | 0.8888 |
ZAPP
|
2025-03-25
| 0.8888 | 0.91 | 0.8701 | 0.9003 | 92,862 | 0.9003 |
ZAPP
|
2025-03-26
| 0.9195 | 0.92 | 0.82 | 0.8392 | 115,580 | 0.8392 |
ZAPP
|
2025-03-27
| 0.85 | 0.85 | 0.79 | 0.809 | 89,534 | 0.809 |
ZAPP
|
2025-03-28
| 0.788 | 0.8099 | 0.73 | 0.7528 | 166,313 | 0.7528 |
ZAPP
|
2025-03-31
| 0.7725 | 0.7725 | 0.7102 | 0.739 | 106,715 | 0.739 |
ZAPP
|
2025-04-01
| 0.74 | 0.74 | 0.6631 | 0.69148 | 153,530 | 0.69148 |
ZAPP
|
2025-04-02
| 0.7101 | 0.7279 | 0.69 | 0.7045 | 133,909 | 0.7045 |
ZAPP
|
2025-04-03
| 0.684 | 0.69 | 0.64 | 0.69 | 129,339 | 0.69 |
ZAPP
|
2025-04-04
| 0.6847 | 0.706 | 0.6001 | 0.6954 | 158,052 | 0.6954 |
ZAPP
|
2025-04-07
| 0.65 | 0.679 | 0.62949 | 0.6666 | 79,115 | 0.6666 |
ZAPP
|
2025-04-08
| 0.68 | 0.6999 | 0.6328 | 0.6504 | 83,494 | 0.6504 |
ZAPP
|
2025-04-09
| 0.6309 | 0.6718 | 0.575 | 0.6203 | 151,793 | 0.6203 |
ZAPP
|
2025-04-10
| 0.61 | 0.655 | 0.58 | 0.59871 | 298,814 | 0.59871 |
ZAPP
|
2025-04-11
| 0.629 | 0.629 | 0.5751 | 0.59465 | 174,439 | 0.59465 |
ZAPP
|
2025-04-14
| 0.61 | 0.6199 | 0.585 | 0.5902 | 246,482 | 0.5902 |
ZAPP
|
2025-04-15
| 0.6142 | 0.6236 | 0.5807 | 0.5855 | 124,692 | 0.5855 |
ZAPP
|
2025-04-16
| 0.6 | 0.61 | 0.5408 | 0.56 | 133,180 | 0.56 |
ZAPP
|
2025-04-17
| 0.595 | 0.6 | 0.551 | 0.5666 | 51,234 | 0.5666 |
ZAPP
|
2025-04-21
| 0.57 | 0.5799 | 0.5402 | 0.545 | 81,968 | 0.545 |
ZAPP
|
2025-04-22
| 0.56 | 0.5797 | 0.5135 | 0.532 | 281,656 | 0.532 |
ZAPP
|
2025-04-23
| 0.5497 | 0.5618 | 0.532 | 0.549 | 128,138 | 0.549 |
ZAPP
|
2025-04-24
| 0.54455 | 0.549 | 0.5 | 0.5324 | 207,308 | 0.5324 |
ZAPP
|
2025-04-25
| 0.5365 | 0.5479 | 0.521 | 0.5331 | 103,375 | 0.5331 |
ZAPP
|
2025-04-28
| 0.53 | 0.55 | 0.5201 | 0.5224 | 125,377 | 0.5224 |
ZAPP
|
2025-04-29
| 0.53 | 0.535 | 0.4966 | 0.5203 | 154,312 | 0.5203 |
ZAPP
|
2025-04-30
| 0.52 | 0.53 | 0.4697 | 0.49 | 177,957 | 0.49 |
ZAPP
|
2025-05-01
| 0.4828 | 0.4901 | 0.438 | 0.4477 | 375,070 | 0.4477 |
ZAPP
|
2025-05-02
| 0.4486 | 0.47 | 0.4425 | 0.47 | 177,133 | 0.47 |
ZAPP
|
2025-05-05
| 0.4559 | 0.4899 | 0.4501 | 0.474 | 125,873 | 0.474 |
ZAPP
|
2025-05-06
| 0.4621 | 0.5072 | 0.455 | 0.4601 | 120,904 | 0.4601 |
ZAPP
|
2025-05-07
| 0.47 | 0.47 | 0.44 | 0.4464 | 175,979 | 0.4464 |
ZAPP
|
2025-05-08
| 0.46 | 0.93 | 0.2817 | 0.31 | 90,782,184 | 0.31 |
ZAPP
|
2025-05-09
| 0.4484 | 0.477 | 0.38 | 0.4004 | 67,082,980 | 0.4004 |
ZAPP
|
2025-05-12
| 0.355 | 0.359 | 0.29 | 0.3 | 9,565,015 | 0.3 |
ZAPP
|
2025-05-13
| 0.29 | 0.3361 | 0.2821 | 0.3251 | 2,696,189 | 0.3251 |
ZAPP
|
2025-05-14
| 0.3184 | 0.3184 | 0.282 | 0.2901 | 1,752,055 | 0.2901 |
ZAPP
|
2025-05-15
| 0.2776 | 0.29 | 0.26 | 0.2741 | 3,177,457 | 0.2741 |
ZAPP
|
2025-05-16
| 0.2768 | 0.2946 | 0.2711 | 0.2883 | 1,109,662 | 0.2883 |
ZAPP
|
2025-05-19
| 0.1622 | 0.22 | 0.14 | 0.1548 | 13,663,074 | 0.1548 |
ZAPP
|
2025-05-20
| 0.0776 | 0.13 | 0.0385 | 0.05 | 2,675,730 | 0.05 |
ZAPP
|
2025-05-21
| 0.045 | 0.0496 | 0.03 | 0.035 | 740,781 | 0.035 |
ZAPP
|
2025-05-22
| 0.0311 | 0.045 | 0.0273 | 0.0351 | 451,254 | 0.0351 |
ZAPP
|
2025-05-23
| 0.0425 | 0.0449 | 0.0351 | 0.04049 | 199,243 | 0.04049 |
ZAPP
|
2025-05-27
| 0.0405 | 0.0444 | 0.035 | 0.03623 | 243,918 | 0.03623 |
ZAPP
|
2025-05-28
| 0.03993 | 0.04 | 0.03 | 0.0302 | 60,520 | 0.0302 |
ZAPP
|
2025-05-29
| 0.03175 | 0.0365 | 0.03 | 0.03 | 71,353 | 0.03 |
ZAPP
|
2025-05-30
| 0.029 | 0.03 | 0.028 | 0.028 | 162,332 | 0.028 |
ZAPP
|
2025-06-02
| 0.0279 | 0.0327 | 0.0252 | 0.026 | 237,734 | 0.026 |
ZAPP
|
2025-06-03
| 0.0327 | 0.0327 | 0.025 | 0.03189 | 149,956 | 0.03189 |
ZAPP
|
2025-06-04
| 0.0327 | 0.04055 | 0.0251 | 0.037 | 220,097 | 0.037 |
ZAPP
|
2025-06-05
| 0.037 | 0.0441 | 0.0302 | 0.0347 | 140,828 | 0.0347 |
ZAPP
|
2025-06-06
| 0.035 | 0.038 | 0.03 | 0.03476 | 46,285 | 0.03476 |
ZAPP
|
2025-06-09
| 0.0308 | 0.05 | 0.0302 | 0.045 | 50,857 | 0.045 |
ZAPP
|
2025-06-10
| 0.031 | 0.06 | 0.031 | 0.06 | 208,842 | 0.06 |
ZAPP
|
2025-06-11
| 0.06 | 0.0623 | 0.0425 | 0.0623 | 21,540 | 0.0623 |
ZAPP
|
2025-06-12
| 0.06 | 0.0623 | 0.0374 | 0.05 | 60,801 | 0.05 |
ZAPP
|
2025-06-13
| 0.05 | 0.0623 | 0.05 | 0.05 | 64,953 | 0.05 |
ZAPP
|
2025-06-16
| 0.04565 | 0.065 | 0.04565 | 0.06 | 112,532 | 0.06 |
ZAPP
|
2025-06-17
| 0.06 | 0.089 | 0.06 | 0.067 | 231,223 | 0.067 |
ZAPP
|
2025-06-18
| 0.0594 | 0.1 | 0.0594 | 0.08 | 130,649 | 0.08 |
ZAPP
|
2025-06-20
| 0.099 | 0.1 | 0.08 | 0.0864 | 203,186 | 0.0864 |
ZAPP
|
2025-06-23
| 0.0835 | 0.1 | 0.0701 | 0.08465 | 257,332 | 0.08465 |
ZAPP
|
2025-06-24
| 0.07 | 0.0999 | 0.07 | 0.08735 | 106,859 | 0.08735 |
ZAPP
|
2025-06-25
| 0.0767 | 0.1 | 0.066 | 0.0702 | 34,581 | 0.0702 |
ZAPP
|
2025-06-26
| 0.065 | 0.08 | 0.065 | 0.075 | 19,311 | 0.075 |
ZAPP
|
2025-06-27
| 0.0792 | 0.1 | 0.0652 | 0.07 | 31,215 | 0.07 |
ZAPP
|
2025-06-30
| 0.045 | 0.09 | 0.045 | 0.0651 | 86,699 | 0.0651 |
ZAPP
|
2025-07-01
| 0.072 | 0.09 | 0.066 | 0.084 | 129,762 | 0.084 |
ZAPP
|
2025-07-02
| 0.07875 | 0.0899 | 0.065 | 0.084 | 76,847 | 0.084 |
ZAPP
|
2025-07-03
| 0.065 | 0.09 | 0.065 | 0.07 | 55,274 | 0.07 |
ZAPP
|
2025-07-07
| 0.085 | 0.085 | 0.065 | 0.066 | 183,852 | 0.066 |
ZAPP
|
2025-07-08
| 0.05 | 0.085 | 0.05 | 0.0668 | 63,389 | 0.0668 |
ZAPP
|
2025-07-09
| 0.0668 | 0.079 | 0.0668 | 0.0746 | 45,386 | 0.0746 |
ZAPP
|
2025-07-10
| 0.068 | 0.079 | 0.068 | 0.078 | 61,021 | 0.078 |
ZAPP
|
2025-07-11
| 0.0751 | 0.086 | 0.07 | 0.07 | 36,095 | 0.07 |
ZAPP
|
2025-07-14
| 0.066 | 0.0814 | 0.066 | 0.066 | 28,115 | 0.066 |
ZBAI
|
2019-05-03
| 90 | 91.800003 | 76.949997 | 89.099998 | 4,794 | 89.099998 |
ZBAI
|
2019-05-06
| 90 | 90 | 70.019997 | 84.599998 | 1,083 | 84.599998 |
ZBAI
|
2019-05-07
| 81.809998 | 81.809998 | 79.199997 | 79.199997 | 506 | 79.199997 |
ZBAI
|
2019-05-08
| 78.660004 | 81.540001 | 74.699997 | 81.540001 | 144 | 81.540001 |
ZBAI
|
2019-05-09
| 81.863998 | 81.900002 | 73.709999 | 81 | 444 | 81 |
ZBAI
|
2019-05-10
| 81 | 81.720001 | 75.059998 | 80.279999 | 172 | 80.279999 |
ZBAI
|
2019-05-13
| 81.900002 | 81.900002 | 78.804001 | 78.839996 | 289 | 78.839996 |
ZBAI
|
2019-05-14
| 78.480003 | 79.019997 | 76.5 | 77.400002 | 167 | 77.400002 |
ZBAI
|
2019-05-15
| 74.339996 | 76.860001 | 70.199997 | 76.860001 | 89 | 76.860001 |
ZBAI
|
2019-05-16
| 79.919998 | 79.919998 | 77.400002 | 77.886002 | 144 | 77.886002 |
ZBAI
|
2019-05-17
| 79.919998 | 79.919998 | 75.599998 | 79.199997 | 250 | 79.199997 |
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.