Zillow C

Z
🏛️ usa →
77.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 87.00 87.00 86.96 86.96 26.0K
09:31 86.79 87.24 86.79 87.24 13.6K
09:32 87.25 87.35 87.25 87.26 9.5K
09:33 87.32 87.42 87.32 87.42 5.1K
09:34 87.50 87.60 87.44 87.60 21.3K
09:35 87.58 87.61 87.43 87.57 8.0K
09:36 87.48 87.48 87.40 87.40 4.3K
09:37 87.38 87.50 87.38 87.43 1.8K
09:38 87.47 87.77 87.47 87.77 11.0K
09:39 87.83 87.95 87.83 87.95 16.2K
09:40 87.95 88.07 87.95 88.05 20.1K
09:41 88.05 88.06 87.94 87.94 9.4K
09:42 87.90 87.97 87.86 87.96 2.1K
09:43 87.99 88.07 87.99 88.07 4.9K
09:44 87.95 87.96 87.92 87.96 4.2K
09:45 87.88 87.88 87.72 87.81 10.9K
09:46 87.81 87.92 87.81 87.88 8.5K
09:47 87.87 87.87 87.83 87.83 3.2K
09:48 87.77 87.90 87.68 87.87 7.5K
09:49 87.76 87.76 87.68 87.73 1.1K
09:50 87.68 87.72 87.60 87.66 5.7K
09:51 87.71 87.72 87.66 87.66 4.9K
09:52 87.59 87.59 87.57 87.57 2.1K
09:53 87.72 87.80 87.72 87.75 14.1K
09:54 87.89 87.89 87.77 87.77 2.6K
09:55 87.81 87.83 87.79 87.79 3.2K
09:56 87.73 87.73 87.65 87.73 3.5K
09:57 87.74 87.80 87.72 87.72 16.4K
09:58 87.73 87.76 87.73 87.75 2.5K
09:59 87.76 87.79 87.74 87.78 8.5K
10:00 87.80 87.83 87.74 87.77 10.6K
10:01 87.80 87.80 87.78 87.78 3.3K
10:02 87.80 87.80 87.75 87.75 3.1K
10:03 87.74 87.78 87.74 87.76 9.2K
10:04 87.76 87.91 87.76 87.89 13.0K
10:05 87.86 87.97 87.85 87.94 5.3K
10:06 87.94 88.03 87.94 88.02 9.0K
10:07 88.02 88.02 87.83 87.83 7.2K
10:08 87.82 87.90 87.81 87.81 11.5K
10:09 87.81 87.83 87.81 87.83 2.5K
10:10 87.91 87.94 87.91 87.91 2.9K
10:11 87.91 87.91 87.90 87.90 0.5K
10:12 87.92 87.92 87.78 87.81 7.3K
10:13 87.80 87.84 87.80 87.82 4.7K
10:14 87.88 87.90 87.83 87.84 10.4K
10:15 87.84 87.88 87.82 87.82 3.3K
10:16 87.84 87.94 87.84 87.86 7.5K
10:17 87.95 87.95 87.91 87.91 1.6K
10:18 87.97 87.97 87.91 87.91 12.7K
10:19 87.91 87.91 87.84 87.86 4.0K
10:20 87.81 87.91 87.81 87.86 1.7K
10:21 87.86 87.90 87.85 87.85 1.0K
10:22 87.85 87.98 87.85 87.98 7.2K
10:23 87.99 88.07 87.98 87.98 13.4K
10:24 87.96 87.96 87.88 87.88 3.7K
10:25 87.94 87.95 87.94 87.95 0.6K
10:26 87.94 87.94 87.90 87.90 5.5K
10:27 87.89 87.94 87.87 87.94 4.2K
10:28 87.98 87.99 87.82 87.82 8.9K
10:29 87.82 87.88 87.82 87.85 3.6K
10:30 87.87 87.87 87.87 87.87 1.0K
10:31 87.81 87.81 87.81 87.81 3.4K
10:32 87.82 87.82 87.80 87.81 3.2K
10:33 87.81 87.81 87.78 87.78 5.9K
10:34 87.80 87.80 87.63 87.63 5.9K
10:35 87.64 87.80 87.64 87.80 14.8K
10:36 87.78 87.79 87.67 87.67 5.2K
10:37 87.71 87.73 87.69 87.69 13.8K
10:38 87.65 87.68 87.65 87.66 2.6K
10:39 87.68 87.68 87.52 87.52 3.6K
10:40 87.47 87.53 87.47 87.53 2.6K
10:41 87.52 87.52 87.37 87.38 2.5K
10:42 87.37 87.40 87.36 87.36 1.5K
10:43 87.35 87.45 87.35 87.36 1.1K
10:44 87.36 87.44 87.35 87.44 1.7K
10:45 87.45 87.45 87.43 87.43 1.7K
10:46 87.43 87.43 87.38 87.41 4.6K
10:47 87.38 87.47 87.38 87.47 2.4K
10:48 87.42 87.42 87.42 87.42 0.8K
10:49 87.39 87.41 87.39 87.41 6.3K
10:50 87.35 87.43 87.33 87.40 2.9K
10:51 87.50 87.50 87.50 87.50 1.6K
10:52 87.54 87.54 87.54 87.54 3.6K
10:53 87.51 87.52 87.46 87.46 1.7K
10:54 87.45 87.46 87.45 87.46 1.4K
10:55 87.47 87.47 87.32 87.37 3.0K
10:56 87.39 87.40 87.34 87.34 2.3K
10:57 87.33 87.46 87.33 87.46 4.9K
10:58 87.50 87.50 87.33 87.33 3.0K
10:59 87.28 87.32 87.22 87.32 5.4K
11:00 87.29 87.29 87.25 87.25 1.0K
11:01 87.27 87.37 87.27 87.37 1.4K
11:02 87.41 87.41 87.37 87.37 2.5K
11:03 87.36 87.39 87.35 87.37 1.7K
11:04 87.36 87.36 87.23 87.23 4.6K
11:05 87.19 87.34 87.19 87.34 11.2K
11:06 87.31 87.31 87.21 87.21 1.1K
11:07 87.27 87.27 87.21 87.21 1.7K
11:08 87.23 87.23 87.18 87.18 2.2K
11:09 87.10 87.18 87.10 87.12 2.7K
11:10 87.15 87.25 87.14 87.25 3.4K
11:11 87.25 87.25 87.19 87.20 1.1K
11:12 87.20 87.25 87.15 87.15 1.1K
11:13 87.17 87.26 87.17 87.26 2.8K
11:15 87.19 87.23 87.13 87.13 3.9K
11:16 87.21 87.23 87.13 87.13 3.2K
11:17 87.15 87.25 87.15 87.25 2.6K
11:18 87.25 87.25 87.25 87.25 0.4K
11:19 87.20 87.25 87.20 87.25 2.6K
11:20 87.25 87.28 87.24 87.28 9.2K
11:21 87.21 87.21 87.18 87.18 1.6K
11:22 87.20 87.21 87.20 87.20 6.2K
11:23 87.19 87.21 87.18 87.21 10.0K
11:24 87.21 87.28 87.21 87.22 8.3K
11:25 87.21 87.21 87.19 87.19 0.6K
11:26 87.15 87.15 87.07 87.07 1.5K
11:27 87.10 87.12 87.10 87.11 6.8K
11:28 87.13 87.19 87.10 87.10 6.5K
11:29 87.07 87.07 87.07 87.07 1.5K
11:30 87.04 87.04 87.00 87.00 2.4K
11:31 87.01 87.01 86.99 86.99 1.5K
11:32 86.96 87.01 86.95 86.95 0.7K
11:33 86.94 87.02 86.94 86.99 5.9K
11:34 87.00 87.01 86.98 86.98 0.8K
11:35 86.94 87.01 86.94 86.98 1.9K
11:36 86.96 87.01 86.96 87.01 2.3K
11:37 86.98 87.04 86.97 87.04 6.4K
11:38 87.04 87.05 87.04 87.05 0.3K
11:39 87.05 87.08 87.05 87.08 14.6K
11:40 87.05 87.05 87.02 87.02 3.0K
11:41 86.98 86.98 86.98 86.98 0.5K
11:42 87.02 87.02 86.98 86.98 2.2K
11:43 86.97 87.00 86.95 86.95 1.1K
11:44 86.95 86.97 86.94 86.95 1.1K
11:45 86.97 86.97 86.95 86.95 1.2K
11:46 86.95 86.95 86.94 86.94 0.4K
11:47 86.95 86.99 86.94 86.99 1.1K
11:48 86.90 86.90 86.86 86.88 2.1K
11:49 86.97 86.99 86.97 86.98 6.0K
11:50 86.96 86.96 86.95 86.95 1.1K
11:51 87.01 87.01 87.00 87.00 1.0K
11:52 86.97 87.05 86.96 87.05 12.3K
11:53 87.05 87.10 87.05 87.10 3.6K
11:54 87.09 87.16 87.09 87.16 3.3K
11:55 87.16 87.16 87.15 87.15 1.5K
11:56 87.10 87.13 87.10 87.11 4.4K
11:58 87.08 87.08 87.07 87.07 3.1K
11:59 87.05 87.05 87.02 87.02 0.5K
12:00 87.02 87.06 87.02 87.06 1.9K
12:01 87.04 87.08 87.04 87.08 1.8K
12:02 87.10 87.10 87.07 87.07 9.0K
12:03 87.06 87.06 87.06 87.06 0.8K
12:04 87.07 87.07 87.07 87.07 0.4K
12:05 87.04 87.04 87.04 87.04 1.1K
12:06 87.04 87.04 87.03 87.03 0.9K
12:07 87.03 87.11 87.03 87.05 9.6K
12:08 87.12 87.12 87.12 87.12 1.4K
12:09 87.14 87.14 87.14 87.14 0.3K
12:10 87.17 87.18 87.13 87.13 5.2K
12:11 87.16 87.16 87.16 87.16 0.5K
12:12 87.12 87.13 87.12 87.13 1.8K
12:13 87.16 87.18 87.15 87.15 2.1K
12:14 87.16 87.17 87.14 87.16 15.9K
12:15 87.16 87.26 87.16 87.26 5.5K
12:16 87.27 87.27 87.22 87.24 5.6K
12:17 87.26 87.26 87.24 87.26 1.0K
12:18 87.27 87.27 87.24 87.27 2.3K
12:19 87.26 87.26 87.23 87.23 0.9K
12:20 87.24 87.27 87.23 87.24 5.5K
12:21 87.24 87.24 87.23 87.24 4.0K
12:22 87.24 87.26 87.24 87.26 0.6K
12:23 87.24 87.24 87.17 87.17 5.0K
12:24 87.17 87.17 87.01 87.02 17.4K
12:25 87.02 87.02 86.90 86.92 7.9K
12:26 86.92 86.96 86.92 86.94 6.3K
12:27 87.03 87.07 87.03 87.07 5.9K
12:28 87.07 87.07 87.05 87.06 3.3K
12:29 87.08 87.08 87.08 87.08 1.7K
12:30 87.06 87.10 87.06 87.10 3.2K
12:31 87.12 87.12 87.12 87.12 2.5K
12:32 87.09 87.09 87.05 87.05 1.2K
12:33 87.05 87.05 87.03 87.03 0.8K
12:34 87.03 87.05 87.03 87.03 1.5K
12:35 87.02 87.02 87.02 87.02 0.5K
12:36 87.04 87.04 87.02 87.03 2.1K
12:37 87.02 87.03 87.00 87.00 3.3K
12:38 87.00 87.00 86.93 86.93 6.9K
12:39 86.94 86.94 86.91 86.91 0.8K
12:40 86.92 86.92 86.89 86.90 1.6K
12:41 86.90 86.90 86.90 86.90 0.5K
12:42 86.89 86.91 86.88 86.88 0.8K
12:43 86.89 86.89 86.89 86.89 0.6K
12:44 86.89 86.89 86.88 86.89 1.5K
12:45 86.84 86.86 86.84 86.86 0.7K
12:46 86.86 86.86 86.84 86.85 1.4K
12:47 86.82 86.82 86.76 86.76 1.1K
12:48 86.75 86.75 86.67 86.67 4.9K
12:49 86.70 86.70 86.62 86.65 2.5K
12:50 86.66 86.68 86.65 86.65 3.8K
12:51 86.62 86.63 86.58 86.63 3.3K
12:52 86.61 86.66 86.61 86.62 2.4K
12:53 86.53 86.53 86.51 86.51 1.3K
12:54 86.51 86.51 86.51 86.51 0.3K
12:55 86.51 86.52 86.48 86.48 2.5K
12:56 86.46 86.47 86.44 86.44 0.7K
12:57 86.49 86.55 86.49 86.54 2.9K
12:58 86.57 86.61 86.57 86.59 4.6K
12:59 86.61 86.61 86.55 86.60 3.4K
13:00 86.57 86.59 86.57 86.59 1.3K
13:01 86.59 86.59 86.57 86.59 2.3K
13:02 86.57 86.61 86.55 86.61 1.8K
13:03 86.54 86.58 86.51 86.51 2.6K
13:04 86.54 86.57 86.50 86.50 3.2K
13:05 86.52 86.52 86.51 86.51 0.6K
13:06 86.50 86.50 86.46 86.46 1.9K
13:07 86.46 86.46 86.46 86.46 1.3K
13:08 86.25 86.25 86.25 86.25 1.2K
13:09 86.24 86.25 86.23 86.24 1.0K
13:10 86.30 86.30 86.17 86.17 1.6K
13:11 86.11 86.15 86.11 86.15 1.2K
13:12 86.11 86.19 86.10 86.19 5.2K
13:13 86.17 86.19 86.17 86.19 5.3K
13:14 86.15 86.15 86.15 86.15 0.7K
13:15 86.15 86.15 85.91 85.94 7.4K
13:16 85.92 85.95 85.86 85.89 10.4K
13:17 85.86 85.86 85.85 85.86 4.2K
13:18 85.86 85.86 85.82 85.82 2.1K
13:19 85.83 85.90 85.82 85.90 11.1K
13:20 85.89 85.89 85.78 85.78 8.6K
13:21 85.73 85.73 85.70 85.70 1.2K
13:22 85.70 85.78 85.64 85.69 10.5K
13:23 85.60 85.73 85.59 85.60 9.1K
13:24 85.63 85.67 85.59 85.65 8.3K
13:25 85.68 85.68 85.58 85.58 4.3K
13:26 85.62 85.69 85.62 85.69 4.2K
13:27 85.68 85.68 85.61 85.63 4.1K
13:28 85.60 85.64 85.53 85.53 12.4K
13:29 85.45 85.57 85.45 85.52 21.3K
13:30 85.52 85.52 85.51 85.52 3.2K
13:31 85.52 85.52 85.38 85.43 14.5K
13:32 85.42 85.46 85.42 85.46 3.1K
13:33 85.46 85.46 85.40 85.40 0.9K
13:34 85.41 85.49 85.41 85.42 7.2K
13:35 85.33 85.42 85.33 85.38 4.7K
13:36 85.43 85.51 85.43 85.51 5.0K
13:37 85.53 85.59 85.51 85.59 5.4K
13:38 85.57 85.60 85.54 85.58 16.8K
13:39 85.59 85.59 85.59 85.59 0.7K
13:40 85.54 85.54 85.43 85.48 5.4K
13:41 85.46 85.50 85.46 85.47 1.4K
13:42 85.47 85.50 85.41 85.41 1.6K
13:43 85.42 85.46 85.42 85.43 1.7K
13:44 85.46 85.50 85.45 85.46 7.0K
13:45 85.48 85.51 85.48 85.49 2.0K
13:46 85.52 85.52 85.45 85.47 4.8K
13:47 85.47 85.51 85.47 85.51 3.6K
13:48 85.52 85.53 85.49 85.50 1.7K
13:49 85.51 85.52 85.47 85.52 8.8K
13:50 85.54 85.58 85.54 85.58 1.3K
13:51 85.55 85.55 85.52 85.53 3.4K
13:52 85.50 85.50 85.42 85.42 2.0K
13:53 85.46 85.50 85.41 85.50 4.3K
13:54 85.47 85.50 85.34 85.34 3.8K
13:55 85.35 85.43 85.30 85.43 44.4K
13:56 85.43 85.43 85.35 85.35 5.1K
13:57 85.42 85.42 85.38 85.38 3.7K
13:58 85.35 85.35 85.30 85.32 8.7K
13:59 85.29 85.29 85.25 85.25 2.0K
14:00 85.22 85.22 85.08 85.13 15.2K
14:01 85.07 85.14 85.04 85.06 5.2K
14:02 85.14 85.14 85.14 85.14 7.3K
14:03 85.09 85.11 85.04 85.11 6.1K
14:04 85.11 85.15 85.11 85.12 2.0K
14:05 85.13 85.47 85.04 85.47 38.9K
14:06 85.30 85.30 85.11 85.11 15.4K
14:07 84.98 85.01 84.96 84.96 16.2K
14:08 85.10 85.11 85.05 85.05 9.7K
14:09 85.01 85.01 84.92 84.93 3.2K
14:10 84.97 85.04 84.96 85.02 6.8K
14:11 85.02 85.07 85.00 85.00 4.4K
14:12 84.97 84.99 84.95 84.95 5.4K
14:13 84.95 85.02 84.92 84.99 5.7K
14:14 85.00 85.10 85.00 85.09 11.1K
14:15 85.08 85.11 85.01 85.04 6.0K
14:16 85.02 85.03 85.02 85.03 2.3K
14:17 85.19 85.19 85.11 85.11 4.3K
14:18 85.10 85.15 85.10 85.15 1.2K
14:19 85.14 85.15 85.12 85.15 3.3K
14:20 85.22 85.25 85.22 85.22 3.8K
14:21 85.25 85.39 85.25 85.37 4.0K
14:22 85.40 85.41 85.35 85.40 4.4K
14:23 85.34 85.38 85.33 85.33 4.6K
14:24 85.35 85.35 85.29 85.29 2.8K
14:25 85.33 85.34 85.30 85.31 2.3K
14:26 85.34 85.34 85.25 85.25 2.6K
14:27 85.25 85.30 85.22 85.22 5.4K
14:28 85.25 85.29 85.23 85.23 2.8K
14:29 85.22 85.22 85.20 85.20 1.5K
14:30 85.23 85.26 85.23 85.24 4.1K
14:31 85.20 85.20 85.20 85.20 1.5K
14:32 85.16 85.17 85.11 85.11 10.4K
14:33 85.15 85.15 85.04 85.04 5.2K
14:34 85.04 85.12 85.04 85.06 6.6K
14:35 85.03 85.09 85.00 85.07 3.1K
14:36 85.10 85.13 85.03 85.03 3.7K
14:37 85.07 85.11 85.07 85.11 1.7K
14:38 85.04 85.06 85.03 85.03 4.6K
14:39 85.02 85.02 85.01 85.01 1.7K
14:40 85.03 85.06 85.00 85.06 4.0K
14:41 85.17 85.20 85.17 85.19 4.4K
14:42 85.19 85.21 85.19 85.20 5.0K
14:43 85.21 85.33 85.21 85.29 4.9K
14:44 85.33 85.36 85.33 85.35 4.1K
14:45 85.35 85.35 85.31 85.31 2.1K
14:46 85.30 85.38 85.30 85.37 5.1K
14:47 85.37 85.41 85.36 85.39 7.6K
14:48 85.39 85.43 85.38 85.41 8.3K
14:49 85.40 85.40 85.40 85.40 1.5K
14:50 85.38 85.42 85.38 85.40 4.8K
14:51 85.42 85.43 85.39 85.42 4.0K
14:52 85.43 85.44 85.41 85.43 3.3K
14:53 85.41 85.44 85.41 85.44 2.1K
14:54 85.43 85.46 85.42 85.42 3.5K
14:55 85.44 85.45 85.44 85.45 4.7K
14:56 85.44 85.47 85.42 85.47 12.2K
14:57 85.52 85.58 85.52 85.56 6.8K
14:58 85.57 85.60 85.57 85.58 3.9K
14:59 85.60 85.61 85.60 85.61 5.5K
15:00 85.62 85.64 85.52 85.56 28.2K
15:01 85.60 85.60 85.54 85.55 7.0K
15:02 85.58 85.61 85.56 85.61 8.6K
15:03 85.61 85.65 85.61 85.65 12.0K
15:04 85.64 85.64 85.64 85.64 2.2K
15:05 85.53 85.57 85.49 85.49 4.4K
15:06 85.50 85.53 85.50 85.53 7.8K
15:07 85.52 85.52 85.47 85.47 2.5K
15:08 85.50 85.51 85.48 85.51 1.8K
15:09 85.52 85.52 85.51 85.51 3.7K
15:10 85.55 85.58 85.54 85.55 1.6K
15:11 85.56 85.59 85.56 85.59 4.5K
15:12 85.59 85.67 85.59 85.66 14.4K
15:13 85.66 85.66 85.62 85.62 9.9K
15:14 85.64 85.67 85.61 85.64 3.1K
15:15 85.66 85.72 85.65 85.72 3.3K
15:16 85.74 85.76 85.74 85.75 3.0K
15:17 85.79 85.87 85.79 85.80 13.6K
15:18 85.80 85.80 85.76 85.76 3.7K
15:19 85.78 85.78 85.70 85.73 4.6K
15:20 85.74 85.76 85.71 85.71 5.3K
15:21 85.74 85.76 85.72 85.73 6.0K
15:22 85.72 85.82 85.72 85.82 9.8K
15:23 85.81 85.82 85.76 85.77 9.3K
15:24 85.81 85.81 85.79 85.81 2.0K
15:25 85.81 85.81 85.74 85.75 7.0K
15:26 85.74 85.75 85.74 85.75 2.3K
15:27 85.72 85.79 85.72 85.79 5.4K
15:28 85.80 85.82 85.80 85.81 1.5K
15:29 85.80 85.82 85.79 85.79 9.9K
15:30 85.77 85.81 85.72 85.72 11.9K
15:31 85.81 85.81 85.74 85.76 11.3K
15:32 85.74 85.74 85.59 85.59 15.3K
15:33 85.59 85.69 85.59 85.68 35.7K
15:34 85.70 85.70 85.62 85.62 7.9K
15:35 85.64 85.64 85.50 85.51 15.4K
15:36 85.47 85.50 85.43 85.43 3.2K
15:37 85.44 85.61 85.44 85.52 32.5K
15:38 85.53 85.54 85.47 85.47 3.1K
15:39 85.49 85.49 85.43 85.46 4.5K
15:40 85.46 85.48 85.44 85.44 9.3K
15:41 85.43 85.45 85.36 85.36 5.5K
15:42 85.34 85.38 85.31 85.31 10.7K
15:43 85.31 85.31 85.25 85.28 6.4K
15:44 85.28 85.29 85.25 85.27 6.1K
15:45 85.28 85.33 85.28 85.29 8.2K
15:46 85.29 85.31 85.26 85.29 15.0K
15:47 85.29 85.29 85.21 85.21 8.1K
15:48 85.21 85.33 85.21 85.24 13.4K
15:49 85.21 85.27 85.21 85.23 11.9K
15:50 85.33 85.53 85.33 85.53 20.7K
15:51 85.51 85.51 85.44 85.50 16.9K
15:52 85.50 85.51 85.48 85.50 12.3K
15:53 85.47 85.48 85.45 85.46 20.8K
15:54 85.45 85.51 85.43 85.50 23.4K
15:55 85.60 85.71 85.59 85.70 44.3K
15:56 85.71 85.75 85.69 85.69 26.0K
15:57 85.69 85.70 85.66 85.69 27.3K
15:58 85.68 85.69 85.65 85.68 37.3K
15:59 85.69 85.75 85.67 85.68 728.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available