Apple CDR

AAPL
🏛️ canada →
36.97
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.69 36.69 36.66 36.66 0.9K
09:32 36.56 36.56 36.56 36.56 3.0K
09:40 36.34 36.34 36.34 36.34 0.1K
09:42 36.35 36.35 36.35 36.35 0.3K
09:53 36.32 36.34 36.32 36.34 0.4K
10:00 36.37 36.37 36.37 36.37 0.4K
10:10 36.27 36.27 36.27 36.27 0.1K
10:22 36.31 36.31 36.31 36.31 1.0K
10:24 36.27 36.27 36.27 36.27 2.2K
10:33 36.24 36.24 36.24 36.24 0.2K
10:39 36.19 36.19 36.19 36.19 1.5K
10:51 36.27 36.27 36.27 36.27 0.7K
10:52 36.25 36.25 36.25 36.25 0.1K
10:55 36.19 36.19 36.19 36.19 0.2K
11:03 36.22 36.22 36.22 36.22 0.5K
11:15 36.19 36.19 36.19 36.19 0.1K
11:17 36.20 36.20 36.20 36.20 0.1K
11:42 36.22 36.22 36.22 36.22 0.2K
12:06 36.10 36.11 36.10 36.11 0.4K
12:10 36.14 36.14 36.14 36.14 0.1K
12:11 36.15 36.15 36.15 36.15 0.3K
12:19 36.12 36.12 36.12 36.12 0.1K
12:32 36.20 36.20 36.20 36.20 0.6K
12:44 36.19 36.19 36.19 36.19 1.0K
12:48 36.16 36.16 36.16 36.16 0.1K
12:56 36.15 36.15 36.15 36.15 0.3K
13:12 36.18 36.18 36.18 36.18 0.2K
13:14 36.16 36.16 36.16 36.16 0.6K
13:35 36.22 36.22 36.22 36.22 0.7K
13:55 36.14 36.14 36.14 36.14 0.2K
14:06 36.13 36.13 36.13 36.13 0.5K
14:08 36.13 36.13 36.13 36.13 0.1K
14:18 36.15 36.15 36.15 36.15 0.2K
14:43 36.12 36.12 36.12 36.12 0.1K
14:51 36.12 36.12 36.12 36.12 0.2K
15:10 36.14 36.14 36.14 36.14 0.1K
15:20 36.13 36.13 36.13 36.13 0.1K
15:22 36.12 36.12 36.12 36.12 0.1K
15:25 36.12 36.12 36.12 36.12 0.1K
15:40 36.11 36.11 36.11 36.11 0.5K
15:43 36.13 36.13 36.13 36.13 0.3K
15:45 36.14 36.14 36.14 36.14 0.1K
15:47 36.15 36.15 36.15 36.15 0.4K
15:50 36.23 36.23 36.23 36.23 12.9K
15:55 36.26 36.26 36.26 36.26 1.4K
15:58 36.24 36.24 36.24 36.24 0.6K
15:59 36.23 36.23 36.23 36.23 1.0K
16:01 36.23 36.23 36.23 36.23 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 36.86 37.06 36.55 36.97 0.1M
2025-10-01 36.68 37.15 36.66 36.72 0.1M
2025-09-30 36.68 36.77 36.39 36.62 0.0M
2025-09-29 36.53 36.58 36.39 36.56 0.1M
2025-09-26 36.60 36.95 36.55 36.69 0.0M
2025-09-25 36.39 36.94 36.19 36.80 0.0M
2025-09-24 36.69 36.69 36.10 36.23 0.0M
2025-09-23 36.60 36.96 36.47 36.55 0.1M
2025-09-22 35.95 36.90 35.95 36.82 0.0M
2025-09-19 34.79 35.36 34.56 35.27 0.1M
2025-09-18 34.60 34.60 34.05 34.25 0.0M
2025-09-17 34.50 34.51 34.27 34.35 0.0M
2025-09-16 34.17 34.65 34.03 34.31 0.0M
2025-09-15 34.11 34.19 33.83 34.04 0.0M
2025-09-12 33.03 33.73 32.99 33.69 0.1M
2025-09-11 32.71 33.15 32.68 33.15 0.1M
2025-09-10 33.43 33.43 32.55 32.71 0.2M
2025-09-09 34.18 34.33 33.62 33.77 0.1M
2025-09-08 34.47 34.56 34.07 34.22 0.0M
2025-09-05 34.53 34.73 34.39 34.49 0.0M
2025-09-04 34.43 34.53 34.13 34.53 0.0M
2025-09-03 34.14 34.32 33.81 34.23 0.0M
2025-09-02 32.94 33.19 32.71 33.09 0.1M
2025-08-29 33.57 33.58 33.34 33.40 0.0M
2025-08-28 33.15 33.61 33.07 33.53 0.0M
2025-08-27 32.94 33.27 32.94 33.27 0.0M
2025-08-26 32.63 32.99 32.40 32.99 0.2M
2025-08-25 32.64 33.00 32.64 32.74 0.0M
2025-08-22 32.58 32.96 32.56 32.85 0.1M
2025-08-21 32.48 32.56 32.30 32.38 0.0M
2025-08-20 33.19 33.19 32.58 32.59 0.1M
2025-08-19 33.37 33.55 33.06 33.21 0.1M
2025-08-18 33.49 33.59 33.20 33.36 0.0M
2025-08-15 33.70 33.72 33.09 33.37 0.0M
2025-08-14 33.79 33.90 33.34 33.65 0.1M
2025-08-13 33.37 33.87 33.31 33.70 0.1M
2025-08-12 32.99 33.28 32.81 33.16 0.2M
2025-08-11 32.86 33.10 32.48 32.78 0.1M
2025-08-08 31.81 33.30 31.65 33.09 0.1M
2025-08-07 31.39 31.83 31.30 31.79 0.1M
2025-08-06 29.79 31.08 29.79 30.78 0.1M
2025-08-05 29.42 29.65 29.22 29.29 0.0M
2025-08-01 30.54 30.73 29.11 29.22 0.1M
2025-07-31 30.08 30.29 29.95 30.05 0.1M
2025-07-30 30.57 30.58 30.02 30.18 0.0M
2025-07-29 30.97 30.97 30.48 30.52 0.1M
2025-07-28 30.95 31.01 30.78 30.90 0.0M
2025-07-25 31.01 31.05 30.84 30.91 0.0M
2025-07-24 30.93 31.13 30.91 30.91 0.0M
2025-07-23 31.07 31.07 30.72 30.94 0.0M
2025-07-22 30.79 31.00 30.71 30.99 0.0M
2025-07-21 30.64 31.16 30.63 30.72 0.1M
2025-07-18 30.45 30.58 30.33 30.50 0.1M
2025-07-17 30.45 30.57 30.33 30.36 0.1M
2025-07-16 30.49 30.68 30.16 30.40 0.0M
2025-07-15 30.22 30.60 30.22 30.24 0.0M
2025-07-14 30.38 30.43 30.06 30.17 0.0M
2025-07-11 30.44 30.62 30.43 30.52 0.0M
2025-07-10 30.43 30.83 30.43 30.69 0.0M
2025-07-09 30.34 30.52 29.97 30.52 0.1M
2025-07-08 30.35 30.49 30.20 30.36 0.0M
2025-07-07 30.91 31.22 30.22 30.33 0.1M
2025-07-04 30.60 30.65 30.55 30.63 0.0M
2025-07-03 30.68 31.02 30.65 30.86 0.0M
2025-07-02 30.26 30.84 30.16 30.71 0.1M
2025-06-30 29.24 29.96 28.88 29.78 0.1M
2025-06-27 29.21 29.39 29.05 29.07 0.1M
2025-06-26 29.19 29.19 28.89 29.15 0.1M
2025-06-25 29.15 29.41 29.07 29.20 0.1M
2025-06-24 29.20 29.42 29.00 29.02 0.1M
2025-06-23 29.18 29.26 28.82 29.19 0.0M
2025-06-20 28.70 29.09 28.57 29.09 0.0M
2025-06-19 28.30 28.49 28.30 28.42 0.0M
2025-06-18 28.28 28.58 28.26 28.51 0.0M
2025-06-17 28.60 28.70 28.30 28.35 0.0M
2025-06-16 28.55 28.77 28.50 28.73 0.1M
2025-06-13 28.93 29.00 28.37 28.42 0.1M
2025-06-12 28.84 28.90 28.66 28.86 0.0M
2025-06-11 29.45 29.60 28.77 28.83 0.1M
2025-06-10 29.28 29.60 29.18 29.38 0.1M
2025-06-09 29.62 29.82 29.00 29.22 0.2M
2025-06-06 29.48 29.78 29.31 29.58 0.1M
2025-06-05 29.46 29.63 29.02 29.07 0.1M
2025-06-04 29.56 29.81 29.36 29.40 0.1M
2025-06-03 29.23 29.52 29.23 29.48 0.0M
2025-06-02 29.10 29.27 29.07 29.26 0.1M
2025-05-30 28.88 29.24 28.57 29.18 0.1M
2025-05-29 29.52 29.52 28.81 29.02 0.1M
2025-05-28 29.15 29.33 29.02 29.04 0.0M
2025-05-27 28.77 29.10 28.64 29.02 0.1M
2025-05-26 28.76 28.90 28.76 28.87 0.0M
2025-05-23 28.22 28.65 28.13 28.35 0.1M
2025-05-22 29.02 29.38 29.02 29.17 0.0M
2025-05-21 29.76 30.01 29.14 29.34 0.0M
2025-05-20 30.17 30.19 29.77 30.02 0.0M
2025-05-16 30.69 30.73 30.46 30.67 0.0M
2025-05-15 30.61 30.83 30.48 30.53 0.0M
2025-05-14 30.80 31.00 30.62 30.77 0.0M
2025-05-13 30.59 30.93 30.34 30.87 0.0M
2025-05-12 30.48 30.61 30.00 30.53 0.1M
2025-05-09 28.88 28.99 28.67 28.76 0.0M
2025-05-08 28.75 29.00 28.29 28.58 0.1M
2025-05-07 28.88 28.88 28.10 28.65 0.1M
2025-05-06 28.92 29.02 28.66 28.86 0.0M
2025-05-05 29.54 29.54 28.80 28.88 0.1M
2025-05-02 29.89 30.05 29.38 29.85 0.1M
2025-05-01 30.41 31.11 30.41 30.93 0.0M
2025-04-30 30.36 30.94 30.04 30.91 0.0M
2025-04-29 30.30 30.77 30.30 30.64 0.0M
2025-04-28 30.49 30.68 30.14 30.58 0.0M
2025-04-25 30.07 30.43 30.03 30.43 0.1M
2025-04-24 29.77 30.29 29.61 30.23 0.0M
2025-04-23 29.97 30.17 29.59 29.76 0.1M
2025-04-22 28.56 29.16 28.51 29.02 0.0M
2025-04-21 28.12 28.12 27.63 28.09 0.1M
2025-04-17 28.60 28.85 28.32 28.62 0.0M
2025-04-16 29.05 29.06 28.00 28.23 0.1M
2025-04-15 29.38 29.51 29.05 29.38 0.0M
2025-04-14 30.79 30.93 29.25 29.46 0.1M
2025-04-11 27.27 28.96 27.23 28.78 0.0M
2025-04-10 27.51 28.32 26.69 27.94 0.1M
2025-04-09 25.05 29.07 25.05 28.92 0.2M
2025-04-08 27.04 27.68 24.64 24.92 0.2M
2025-04-07 25.81 28.21 25.55 26.42 0.3M
2025-04-04 28.35 29.09 27.35 27.45 0.1M
2025-04-03 30.00 30.21 29.33 29.59 0.1M
2025-04-02 32.21 32.72 32.21 32.55 0.0M
2025-04-01 31.96 32.46 31.93 32.42 0.0M
2025-03-31 31.67 32.56 31.51 32.30 0.0M
2025-03-28 32.22 32.44 31.69 31.69 0.0M
2025-03-27 32.17 32.71 32.12 32.63 0.0M
2025-03-26 32.64 32.67 32.10 32.16 0.0M
2025-03-25 32.29 32.59 32.25 32.55 0.0M
2025-03-24 32.00 32.09 31.86 32.01 0.0M
2025-03-21 30.87 31.79 30.87 31.79 0.0M
2025-03-20 31.17 31.62 30.89 31.18 0.0M
2025-03-19 31.28 31.81 31.13 31.32 0.0M
2025-03-18 31.19 31.25 30.80 30.97 0.0M
2025-03-17 30.96 31.31 30.61 31.19 0.0M
2025-03-14 30.85 31.07 30.60 31.02 0.0M
2025-03-13 31.37 31.53 30.39 30.54 0.0M
2025-03-12 31.99 32.23 31.31 31.64 0.0M
2025-03-11 32.66 32.73 31.68 32.17 0.1M
2025-03-10 33.82 33.88 32.68 33.15 0.1M
2025-03-07 34.23 35.11 34.23 34.82 0.0M
2025-03-06 34.10 34.61 34.03 34.30 0.0M
2025-03-05 34.28 34.44 33.45 34.29 0.1M
2025-03-04 34.59 34.94 34.21 34.38 0.1M
2025-03-03 35.23 35.35 34.42 34.66 0.0M
2025-02-28 34.31 35.18 34.31 35.12 0.0M
2025-02-27 34.91 35.28 34.60 34.60 0.0M
2025-02-26 35.44 35.62 34.89 35.02 0.0M
2025-02-25 36.13 36.42 35.74 35.92 0.0M
2025-02-24 35.77 36.26 35.77 36.04 0.0M
2025-02-21 35.89 36.21 35.76 35.78 0.0M
2025-02-20 35.92 35.93 35.66 35.82 0.0M
2025-02-19 35.82 35.82 35.48 35.71 0.0M
2025-02-18 35.49 35.78 35.30 35.62 0.0M
2025-02-14 35.21 35.77 35.20 35.76 0.0M
2025-02-13 34.63 35.33 34.40 35.23 0.1M
2025-02-12 33.76 34.58 33.76 34.56 0.1M
2025-02-11 33.92 34.34 33.34 33.92 0.0M
2025-02-10 33.61 33.64 33.25 33.25 0.0M
2025-02-07 33.27 33.98 33.24 33.27 0.0M
2025-02-06 33.81 34.07 33.68 34.07 0.0M
2025-02-05 33.50 33.94 33.37 33.94 0.0M
2025-02-04 33.22 34.04 33.12 34.01 0.2M
2025-02-03 33.55 33.80 33.00 33.31 0.2M
2025-01-31 36.02 36.08 34.13 34.46 0.2M
2025-01-30 34.75 35.16 34.69 34.73 0.1M
2025-01-29 34.26 35.05 34.25 34.93 0.1M
2025-01-28 33.70 35.10 33.70 34.87 0.3M
2025-01-27 32.77 33.93 32.70 33.59 0.3M
2025-01-24 32.82 32.97 32.40 32.62 0.2M
2025-01-23 32.81 33.17 32.52 32.70 0.2M
2025-01-22 32.19 32.77 32.18 32.75 0.2M
2025-01-21 32.83 32.83 32.10 32.57 0.5M
2025-01-20 33.92 33.96 33.61 33.93 0.1M
2025-01-17 33.98 33.98 33.41 33.62 0.1M
2025-01-16 34.73 34.78 33.35 33.36 0.1M
2025-01-15 34.35 34.85 34.35 34.78 0.1M
2025-01-14 34.39 34.52 34.01 34.12 0.1M
2025-01-13 34.10 34.28 33.65 34.31 0.1M
2025-01-10 35.08 35.11 34.11 34.69 0.1M
2025-01-09 35.20 35.82 35.20 35.67 0.0M
2025-01-08 35.36 35.65 35.16 35.50 0.1M
2025-01-07 35.58 35.93 35.35 35.44 0.1M
2025-01-06 35.70 36.18 35.66 35.84 0.2M
2025-01-03 35.57 35.72 35.42 35.63 0.1M
2025-01-02 36.38 36.48 35.41 35.69 0.1M