Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-07
CVGI
17.43
17.66
17.02
17.52
153,479
2011-01-07
CVGW
22.24
22.25
21.77
22.14
49,508
2011-01-07
CVI
15.11
15.19
14.76
14.94
666,243
2011-01-07
CVLG
9.98
9.99
9.65
9.66
10,692
2011-01-07
CVLT
30.72
30.83
29.74
30.15
366,111
2011-01-07
CVLY
9.63
9.8
9.5
9.53
2,655
2011-01-07
CVM
0.82
0.83
0.81
0.82
773,502
2011-01-07
CVR
17.7
17.89
17.4
17.89
1,600
2011-01-07
CVS
35
35.34
34.82
35.05
8,220,560
2011-01-07
CVU
14.1
14.1
13.9
14.07
34,985
2011-01-07
CVV
7.12
7.23
7.08
7.12
1,272
2011-01-07
CVX
90.98
91.3
90.27
91.19
6,350,343
2011-01-07
CW
33.73
33.81
33.22
33.68
169,733
2011-01-07
CWB
41.53
41.53
41.15
41.41
166,769
2011-01-07
CWBC
3.83
3.87
3.75
3.87
700
2011-01-07
CWCO
9.91
10.1
9.8
10.1
60,744
2011-01-07
CWI
33.83
33.83
33.31
33.62
38,911
2011-01-07
CWST
7.05
7.08
6.81
6.9
75,984
2011-01-07
CWT
37.32
37.51
36.97
37.36
59,485
2011-01-07
CX
10.53
10.8
10.5
10.76
12,993,509
2011-01-07
CXDC
5.65
5.72
5.45
5.7
110,900
2011-01-07
CXE
4.76
4.8
4.7
4.71
87,908
2011-01-07
CXH
8.82
8.84
8.79
8.82
3,037
2011-01-07
CXO
84.63
86.35
84.13
86.3
925,690
2011-01-07
CXW
24.2
24.24
23.83
24.17
282,531
2011-01-07
CYAN
3.04
3.23
3.04
3.23
15,850
2011-01-07
CYB
25.36
25.37
25.33
25.34
134,836
2011-01-07
CYBE
8.44
8.55
8.35
8.55
4,363
2011-01-07
CYCC
1.52
1.55
1.46
1.47
600,161
2011-01-07
CYD
31.65
31.81
30.18
30.7
353,232
2011-01-07
CYH
38.76
38.78
37.57
38.03
1,636,402
2011-01-07
CYRN
3.85
3.93
3.81
3.88
72,935
2011-01-07
CYRX
0.55
0.65
0.55
0.65
231,549
2011-01-07
CYTK
2.12
2.12
2.05
2.06
801,619
2011-01-07
CZNC
15.85
15.85
15.41
15.47
14,010
2011-01-07
CZWI
4.75
4.9
4.75
4.9
200
2011-01-07
CZZ
14.09
14.17
13.83
14.15
917,450
2011-01-07
D
43.29
43.34
42.8
43.23
1,988,298
2011-01-07
DAC
3.93
4
3.88
3.96
14,301
2011-01-07
DAIO
5.6
5.61
5.6
5.61
3,266
2011-01-07
DAKT
16.18
16.18
15.87
16.1
103,905
2011-01-07
DAL
12.89
13.06
12.8
13
12,458,322
2011-01-07
DALN
8.89
8.91
8.65
8.85
58,501
2011-01-07
DAN
18.05
18.19
17.53
17.82
3,114,366
2011-01-07
DAR
12.6
12.6
12.35
12.56
423,982
2011-01-07
DB
54.06
54.15
52.68
52.9
2,291,360
2011-01-07
DBA
31.6
31.84
31.55
31.63
1,842,827
2011-01-07
DBB
24.22
24.45
24.08
24.13
522,692
2011-01-07
DBC
27.14
27.31
26.9
27.12
3,047,126
2011-01-07
DBD
32.17
32.25
31.59
31.85
252,521
2011-01-07
DBE
26.62
26.71
26.25
26.56
65,987
2011-01-07
DBI
35.01
35.92
34.94
35.49
326,157
2011-01-07
DBO
27.77
27.84
27.35
27.68
397,858
2011-01-07
DBP
49.53
50
49.41
49.55
29,820
2011-01-07
DBS
50.98
51.8
50.53
50.73
42,907
2011-01-07
DBV
23.61
23.67
23.48
23.6
51,374
2011-01-07
DCI
57.98
58.42
57.65
58.28
241,136
2011-01-07
DCO
22.44
22.54
21.86
22.19
17,140
2011-01-07
DCOM
25.39
25.5
24.54
24.61
15,447
2011-01-07
DCP
37.69
37.74
37.4
37.74
78,178
2011-01-07
DCTH
9.62
9.73
9.3
9.34
695,568
2011-01-07
DDF
7.83
7.85
7.78
7.85
9,362
2011-01-07
DDM
55.69
55.87
54.65
55.37
1,294,952
2011-01-07
DDS
39.62
39.81
38.68
39.7
1,518,513
2011-01-07
DDT
24.4
24.55
24.4
24.45
13,146
2011-01-07
DE
84.42
85.3
83.3
84.34
4,061,529
2011-01-07
DECK
78.79
79.59
77.14
78.29
1,098,758
2011-01-07
DEI
17.04
17.16
16.72
17
1,126,872
2011-01-07
DEM
59.52
59.52
58.75
59.1
255,060
2011-01-07
DENN
3.61
3.63
3.5
3.55
557,266
2011-01-07
DEO
76.22
76.26
75.47
75.84
620,866
2011-01-07
DES
47.71
47.79
46.82
47.21
30,742
2011-01-07
DEW
42.29
42.29
41.41
41.68
74,475
2011-01-07
DEX
12.65
12.86
12.65
12.85
49,818
2011-01-07
DFE
41.83
41.83
41.54
41.57
1,200
2011-01-07
DFFN
0.6
0.6
0.44
0.55
216,244
2011-01-07
DFJ
44.2
44.29
44.05
44.28
17,578
2011-01-07
DFS
19.06
19.1
18.64
18.9
2,893,264
2011-01-07
DG
30.2
30.49
29.6
29.83
1,687,555
2011-01-07
DGICA
15.13
15.3
14.89
14.93
3,839
2011-01-07
DGII
11.68
11.84
11.57
11.78
96,100
2011-01-07
DGL
48.25
48.62
48.16
48.34
52,210
2011-01-07
DGLY
1.79
1.92
1.79
1.89
61,859
2011-01-07
DGP
39.54
40.28
39.42
39.68
536,757
2011-01-07
DGS
54.83
54.85
54.22
54.49
195,072
2011-01-07
DGT
58.81
58.88
58.3
58.67
12,154
2011-01-07
DGX
54.14
54.33
52.65
53.13
2,260,899
2011-01-07
DGZ
15.76
15.77
15.62
15.72
656,054
2011-01-07
DHC
22.21
22.26
22.06
22.16
909,886
2011-01-07
DHF
4.42
4.45
4.41
4.45
351,605
2011-01-07
DHI
13.05
13.25
12.61
13.02
9,803,628
2011-01-07
DHIL
73.8
73.8
72.14
72.91
6,757
2011-01-07
DHR
47.04
47.44
46.56
46.87
2,099,910
2011-01-07
DHS
39.19
39.19
38.85
39.05
35,455
2011-01-07
DHT
4.82
4.98
4.74
4.8
387,020
2011-01-07
DHX
14.33
14.33
13.73
14.07
245,343
2011-01-07
DHY
2.94
2.95
2.93
2.94
344,009
2011-01-07
DIA
116.91
117.1
115.82
116.57
9,250,636
2011-01-07
DIG
45.6
46.34
45.25
46.08
783,534
2011-01-07
DIM
51.13
51.37
50.79
51.09
10,382