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 81.91 82.15 81.91 82.15 21.3K
09:32 82.14 82.14 81.94 81.94 1.4K
09:33 81.71 82.17 81.71 81.86 7.5K
09:34 81.88 81.88 81.80 81.80 32.5K
09:35 82.00 82.00 81.71 81.81 2.5K
09:36 81.89 81.99 81.80 81.81 1.2K
09:37 81.89 82.13 81.89 82.08 3.0K
09:38 82.11 82.21 82.08 82.20 4.7K
09:39 82.02 82.17 82.02 82.11 3.9K
09:40 82.14 82.14 82.14 82.14 1.9K
09:41 82.06 82.30 82.00 82.00 22.7K
09:42 82.08 82.08 81.86 81.99 11.0K
09:43 81.99 82.20 81.99 82.20 5.3K
09:44 82.22 82.22 82.09 82.09 3.6K
09:45 82.06 82.17 81.94 81.94 5.8K
09:46 81.90 82.05 81.90 82.05 2.8K
09:47 81.98 82.03 81.90 81.90 2.4K
09:48 81.87 82.05 81.87 81.94 3.1K
09:49 82.05 82.27 81.95 82.15 5.2K
09:50 82.16 82.32 82.13 82.13 3.0K
09:51 82.25 82.28 82.12 82.28 28.9K
09:52 82.28 82.28 82.27 82.27 1.6K
09:53 82.19 82.19 82.08 82.08 3.5K
09:54 82.10 82.12 81.96 81.97 3.6K
09:55 82.00 82.00 81.91 81.98 2.7K
09:56 81.93 82.15 81.93 82.12 6.0K
09:57 82.11 82.12 82.00 82.00 3.6K
09:58 82.00 82.08 82.00 82.08 5.2K
09:59 82.10 82.29 82.10 82.29 1.8K
10:00 82.29 82.29 82.15 82.15 2.9K
10:01 82.16 82.44 82.16 82.44 14.5K
10:02 82.44 82.45 82.38 82.45 3.0K
10:03 82.44 82.58 82.43 82.58 11.3K
10:04 82.46 82.54 82.43 82.43 5.0K
10:05 82.43 82.54 82.34 82.37 11.9K
10:06 82.43 82.63 82.43 82.52 8.8K
10:07 82.56 82.67 82.56 82.59 12.4K
10:08 82.63 82.63 82.58 82.63 1.9K
10:09 82.58 82.74 82.58 82.67 19.8K
10:10 82.63 82.75 82.63 82.67 5.3K
10:11 82.71 82.77 82.67 82.72 2.6K
10:12 82.77 82.77 82.64 82.64 4.7K
10:13 82.67 82.74 82.63 82.74 3.2K
10:14 82.72 82.76 82.72 82.76 2.4K
10:15 82.73 82.80 82.71 82.76 2.0K
10:16 82.76 82.88 82.76 82.85 16.5K
10:17 82.85 82.88 82.82 82.87 7.5K
10:18 82.95 83.05 82.95 83.04 37.0K
10:19 83.10 83.21 83.06 83.11 7.5K
10:20 83.16 83.26 83.11 83.23 4.4K
10:21 83.20 83.28 83.20 83.27 15.1K
10:22 83.30 83.33 83.22 83.30 13.0K
10:23 83.32 83.43 83.32 83.43 3.2K
10:24 83.43 83.50 83.40 83.42 3.6K
10:25 83.45 83.49 83.40 83.46 2.3K
10:26 83.55 83.60 83.47 83.52 7.1K
10:27 83.60 83.60 83.43 83.52 9.4K
10:28 83.52 83.53 83.38 83.38 7.9K
10:29 83.42 83.47 83.37 83.47 3.9K
10:30 83.40 83.57 83.40 83.57 11.8K
10:31 83.53 83.60 83.53 83.57 10.6K
10:32 83.52 83.70 83.49 83.66 13.6K
10:33 83.65 83.78 83.64 83.78 15.0K
10:34 83.73 83.81 83.73 83.81 4.0K
10:35 83.83 83.83 83.69 83.73 9.3K
10:36 83.67 83.72 83.64 83.72 2.1K
10:37 83.68 83.69 83.64 83.69 1.4K
10:38 83.69 83.73 83.52 83.56 11.4K
10:39 83.52 83.52 83.52 83.52 1.9K
10:40 83.63 83.63 83.63 83.63 1.1K
10:41 83.64 83.64 83.64 83.64 0.9K
10:42 83.71 83.71 83.68 83.68 2.7K
10:43 83.77 83.77 83.67 83.67 2.6K
10:44 83.68 83.69 83.59 83.59 1.6K
10:45 83.59 83.70 83.59 83.66 5.0K
10:46 83.56 83.56 83.51 83.54 2.5K
10:47 83.55 83.57 83.45 83.57 2.6K
10:48 83.54 83.62 83.54 83.54 2.7K
10:49 83.56 83.62 83.56 83.62 1.7K
10:50 83.56 83.62 83.56 83.62 0.9K
10:51 83.50 83.55 83.50 83.55 1.0K
10:52 83.56 83.69 83.55 83.69 2.8K
10:53 83.69 83.69 83.58 83.69 2.1K
10:54 83.58 83.58 83.49 83.53 1.4K
10:55 83.48 83.52 83.44 83.44 4.1K
10:56 83.43 83.47 83.43 83.46 2.4K
10:57 83.37 83.40 83.22 83.25 3.4K
10:58 83.32 83.41 83.25 83.26 7.0K
10:59 83.37 83.37 83.35 83.35 1.7K
11:00 83.35 83.39 83.28 83.28 2.1K
11:01 83.32 83.36 83.32 83.33 2.1K
11:02 83.32 83.32 83.32 83.32 0.3K
11:03 83.35 83.35 83.28 83.33 3.0K
11:04 83.33 83.33 83.26 83.26 2.1K
11:05 83.26 83.32 83.26 83.28 2.1K
11:06 83.26 83.36 83.26 83.36 3.1K
11:07 83.33 83.33 83.19 83.23 5.6K
11:08 83.23 83.30 83.23 83.26 3.4K
11:09 83.26 83.30 83.22 83.26 4.3K
11:10 83.24 83.24 83.07 83.16 4.3K
11:11 83.08 83.08 83.01 83.01 2.2K
11:12 83.00 83.04 82.92 82.92 2.4K
11:13 82.94 82.94 82.86 82.93 1.7K
11:14 82.79 82.84 82.79 82.84 1.7K
11:15 82.87 83.02 82.87 82.99 11.4K
11:16 83.04 83.16 83.01 83.10 5.1K
11:17 83.14 83.14 83.14 83.14 0.8K
11:18 83.15 83.15 83.12 83.13 0.8K
11:19 83.14 83.16 83.13 83.14 2.0K
11:20 83.12 83.12 83.09 83.11 2.3K
11:21 83.19 83.19 83.10 83.10 2.8K
11:22 83.05 83.05 83.00 83.00 4.9K
11:23 83.00 83.02 83.00 83.02 2.1K
11:25 83.03 83.03 82.95 82.95 2.3K
11:26 82.90 82.94 82.85 82.85 1.8K
11:27 82.92 82.92 82.83 82.86 3.7K
11:28 82.86 82.86 82.79 82.86 1.5K
11:29 82.78 82.86 82.76 82.86 3.1K
11:30 82.86 82.94 82.75 82.94 2.9K
11:31 82.83 82.83 82.79 82.79 1.3K
11:32 82.82 82.82 82.79 82.79 2.1K
11:33 82.81 82.97 82.81 82.97 1.6K
11:34 82.80 82.80 82.73 82.73 1.9K
11:35 82.80 82.85 82.80 82.85 1.8K
11:36 82.82 82.85 82.77 82.77 1.2K
11:37 82.77 82.77 82.76 82.76 1.3K
11:38 82.85 82.97 82.79 82.97 4.2K
11:39 82.97 82.97 82.97 82.97 0.6K
11:40 83.02 83.03 83.00 83.03 9.1K
11:41 83.10 83.17 83.10 83.17 4.5K
11:42 83.17 83.25 83.17 83.23 2.0K
11:43 83.23 83.24 83.19 83.19 3.1K
11:44 83.19 83.19 83.11 83.11 0.6K
11:45 83.25 83.25 83.12 83.12 0.6K
11:46 83.20 83.25 83.12 83.22 1.3K
11:47 83.18 83.18 83.18 83.18 0.7K
11:48 83.18 83.24 83.16 83.18 4.2K
11:49 83.18 83.29 83.18 83.28 2.5K
11:50 83.28 83.28 83.21 83.28 2.7K
11:51 83.26 83.26 83.23 83.25 1.6K
11:52 83.24 83.24 83.23 83.23 0.7K
11:53 83.28 83.28 83.19 83.19 5.0K
11:54 83.25 83.25 83.20 83.20 0.3K
11:55 83.28 83.30 83.28 83.29 6.2K
11:56 83.28 83.30 83.28 83.30 1.4K
11:57 83.29 83.29 83.29 83.29 0.4K
11:58 83.29 83.34 83.25 83.34 1.0K
11:59 83.25 83.37 83.24 83.37 3.0K
12:00 83.38 83.38 83.32 83.34 4.5K
12:01 83.32 83.32 83.26 83.26 2.7K
12:02 83.27 83.27 83.17 83.17 4.1K
12:03 83.17 83.25 83.17 83.25 0.8K
12:04 83.17 83.27 83.17 83.26 2.1K
12:05 83.19 83.19 83.19 83.19 0.6K
12:06 83.24 83.26 83.24 83.26 2.3K
12:07 83.29 83.29 83.28 83.28 2.3K
12:08 83.35 83.35 83.35 83.35 0.4K
12:09 83.39 83.39 83.39 83.39 0.3K
12:10 83.41 83.41 83.29 83.29 2.4K
12:11 83.36 83.38 83.36 83.38 0.7K
12:12 83.40 83.40 83.37 83.37 2.1K
12:13 83.37 83.37 83.37 83.37 0.8K
12:14 83.34 83.35 83.33 83.33 1.2K
12:15 83.36 83.39 83.36 83.39 0.9K
12:16 83.36 83.43 83.36 83.43 1.7K
12:17 83.41 83.44 83.35 83.37 3.0K
12:18 83.37 83.37 83.37 83.37 1.0K
12:19 83.48 83.48 83.48 83.48 2.0K
12:20 83.43 83.43 83.43 83.43 1.2K
12:21 83.50 83.50 83.50 83.50 0.5K
12:22 83.52 83.55 83.51 83.55 1.3K
12:23 83.57 83.58 83.57 83.57 2.4K
12:24 83.61 83.61 83.52 83.52 1.4K
12:25 83.50 83.50 83.45 83.45 1.4K
12:26 83.43 83.50 83.43 83.50 1.2K
12:27 83.54 83.60 83.54 83.56 2.5K
12:28 83.54 83.54 83.54 83.54 0.7K
12:29 83.55 83.55 83.55 83.55 0.3K
12:30 83.50 83.55 83.49 83.55 0.9K
12:31 83.55 83.55 83.55 83.55 1.8K
12:32 83.60 83.60 83.60 83.60 2.0K
12:34 83.57 83.60 83.55 83.57 1.2K
12:35 83.60 83.60 83.57 83.57 0.7K
12:36 83.57 83.65 83.57 83.63 1.8K
12:37 83.59 83.59 83.57 83.57 1.3K
12:38 83.60 83.63 83.56 83.57 1.8K
12:39 83.53 83.57 83.53 83.54 1.6K
12:40 83.54 83.54 83.47 83.47 3.0K
12:41 83.57 83.61 83.57 83.61 4.2K
12:44 83.57 83.65 83.57 83.65 0.5K
12:45 83.66 83.66 83.66 83.66 0.3K
12:46 83.58 83.63 83.58 83.63 0.7K
12:47 83.63 83.68 83.63 83.64 1.2K
12:48 83.76 83.82 83.76 83.80 14.7K
12:49 83.80 83.91 83.80 83.91 5.5K
12:50 83.93 83.94 83.87 83.87 4.3K
12:52 83.83 83.83 83.78 83.78 0.7K
12:53 83.78 83.78 83.78 83.78 0.9K
12:54 83.82 83.92 83.78 83.92 4.2K
12:55 83.97 84.00 83.91 83.91 3.7K
12:56 83.91 83.94 83.90 83.90 1.8K
12:57 83.91 83.96 83.88 83.96 1.7K
12:58 83.99 84.00 83.95 83.95 7.5K
12:59 83.92 83.96 83.92 83.94 5.6K
13:00 84.06 84.09 84.06 84.09 5.0K
13:01 84.08 84.11 84.08 84.11 1.6K
13:02 84.10 84.10 84.07 84.09 2.3K
13:03 84.07 84.07 84.07 84.07 0.7K
13:04 84.11 84.11 84.11 84.11 1.7K
13:05 84.11 84.11 84.07 84.07 0.7K
13:06 84.12 84.14 84.11 84.14 5.9K
13:07 84.14 84.14 84.12 84.12 1.3K
13:08 84.12 84.12 84.12 84.12 0.5K
13:09 84.12 84.15 84.12 84.12 1.7K
13:10 84.16 84.16 84.16 84.16 1.2K
13:11 84.19 84.30 84.19 84.29 2.9K
13:12 84.25 84.25 84.25 84.25 1.2K
13:13 84.26 84.33 84.26 84.33 2.0K
13:14 84.28 84.31 84.18 84.18 7.6K
13:15 84.15 84.16 84.15 84.16 1.1K
13:16 84.18 84.18 84.18 84.18 0.9K
13:17 84.23 84.23 84.23 84.23 1.3K
13:18 84.22 84.22 84.22 84.22 0.7K
13:19 84.21 84.21 84.21 84.21 0.7K
13:20 84.19 84.20 84.16 84.16 1.5K
13:21 84.21 84.21 84.16 84.16 1.0K
13:22 84.16 84.16 84.15 84.16 0.9K
13:23 84.16 84.19 84.13 84.19 1.2K
13:24 84.14 84.16 84.14 84.16 0.5K
13:25 84.18 84.18 84.05 84.05 5.1K
13:26 84.08 84.08 84.00 84.05 2.1K
13:27 84.03 84.03 84.01 84.01 0.8K
13:28 84.02 84.02 84.02 84.02 0.4K
13:29 84.02 84.02 84.02 84.02 1.0K
13:30 83.99 83.99 83.99 83.99 1.4K
13:31 83.93 83.94 83.92 83.92 1.3K
13:32 83.94 84.03 83.94 84.03 1.9K
13:33 83.98 83.98 83.98 83.98 1.2K
13:34 83.91 83.97 83.84 83.84 1.1K
13:35 83.85 83.85 83.85 83.85 1.1K
13:36 83.95 83.95 83.93 83.93 1.3K
13:37 83.90 83.92 83.89 83.92 1.6K
13:38 83.95 83.95 83.95 83.95 1.2K
13:39 83.92 83.92 83.85 83.85 12.8K
13:40 83.87 83.87 83.87 83.87 2.1K
13:41 83.81 83.81 83.81 83.81 1.2K
13:42 83.75 83.80 83.75 83.80 3.8K
13:43 83.72 83.76 83.71 83.71 1.7K
13:44 83.72 83.72 83.68 83.68 0.8K
13:45 83.63 83.66 83.56 83.56 1.7K
13:46 83.60 83.61 83.60 83.61 0.7K
13:47 83.62 83.71 83.58 83.68 2.7K
13:48 83.66 83.66 83.64 83.65 1.8K
13:50 83.57 83.64 83.57 83.64 5.8K
13:51 83.71 83.71 83.71 83.71 1.4K
13:53 83.69 83.69 83.69 83.69 1.6K
13:54 83.67 83.67 83.67 83.67 0.4K
13:55 83.68 83.68 83.68 83.68 0.5K
13:56 83.68 83.68 83.60 83.60 5.3K
13:57 83.58 83.66 83.58 83.66 1.3K
13:58 83.55 83.62 83.53 83.55 16.9K
13:59 83.55 83.57 83.55 83.57 1.2K
14:00 83.57 83.57 83.55 83.55 1.4K
14:01 83.56 83.64 83.56 83.64 1.6K
14:02 83.62 83.62 83.62 83.62 0.4K
14:03 83.66 83.68 83.63 83.68 2.6K
14:04 83.71 83.72 83.71 83.72 1.1K
14:05 83.75 83.75 83.57 83.57 15.0K
14:06 83.56 83.58 83.55 83.58 7.3K
14:07 83.64 83.64 83.64 83.64 1.7K
14:08 83.71 83.71 83.71 83.71 0.7K
14:09 83.73 83.73 83.73 83.73 0.2K
14:10 83.73 83.73 83.60 83.67 7.4K
14:11 83.67 83.68 83.67 83.68 1.2K
14:12 83.68 83.68 83.65 83.65 5.1K
14:13 83.68 83.68 83.68 83.68 0.2K
14:14 83.73 83.73 83.73 83.73 1.3K
14:15 83.81 83.81 83.74 83.74 2.2K
14:16 83.76 83.76 83.76 83.76 0.5K
14:17 83.76 83.76 83.76 83.76 0.3K
14:18 83.73 83.76 83.69 83.69 2.7K
14:19 83.68 83.70 83.68 83.70 2.6K
14:20 83.73 83.73 83.73 83.73 0.9K
14:21 83.71 83.71 83.67 83.67 3.0K
14:22 83.67 83.76 83.67 83.76 2.4K
14:23 83.81 83.81 83.78 83.78 1.0K
14:24 83.78 83.78 83.78 83.78 4.3K
14:26 83.85 83.88 83.85 83.88 1.5K
14:27 83.86 83.86 83.86 83.86 1.7K
14:28 83.86 83.89 83.86 83.89 3.4K
14:29 83.90 83.90 83.90 83.90 1.0K
14:30 83.86 83.87 83.86 83.87 2.9K
14:31 83.87 83.87 83.77 83.81 8.0K
14:32 83.81 83.81 83.77 83.79 1.4K
14:33 83.79 83.80 83.79 83.80 0.8K
14:34 83.80 83.80 83.80 83.80 1.2K
14:35 83.80 83.80 83.78 83.78 3.2K
14:36 83.72 83.73 83.72 83.72 1.5K
14:37 83.72 83.74 83.72 83.73 2.0K
14:38 83.71 83.71 83.57 83.57 3.5K
14:39 83.62 83.62 83.58 83.58 2.3K
14:41 83.55 83.58 83.52 83.52 10.6K
14:42 83.52 83.58 83.44 83.44 18.5K
14:43 83.47 83.52 83.47 83.52 1.9K
14:44 83.52 83.52 83.52 83.52 3.9K
14:45 83.59 83.59 83.59 83.59 1.9K
14:46 83.51 83.51 83.51 83.51 1.9K
14:47 83.60 83.60 83.60 83.60 0.9K
14:48 83.57 83.57 83.57 83.57 0.7K
14:49 83.59 83.61 83.56 83.61 7.0K
14:50 83.59 83.59 83.59 83.59 1.1K
14:51 83.58 83.58 83.51 83.51 1.9K
14:52 83.52 83.55 83.52 83.55 1.7K
14:53 83.50 83.55 83.50 83.55 1.0K
14:54 83.55 83.55 83.55 83.55 1.4K
14:55 83.60 83.60 83.59 83.59 1.4K
14:56 83.52 83.53 83.52 83.52 1.2K
14:57 83.52 83.54 83.51 83.52 1.9K
14:58 83.53 83.53 83.48 83.48 1.7K
14:59 83.47 83.47 83.47 83.47 0.6K
15:00 83.48 83.48 83.35 83.35 4.1K
15:01 83.35 83.41 83.35 83.41 2.3K
15:03 83.41 83.41 83.41 83.41 0.5K
15:04 83.41 83.43 83.41 83.41 0.7K
15:05 83.43 83.49 83.43 83.48 3.7K
15:06 83.52 83.53 83.52 83.53 1.0K
15:07 83.50 83.50 83.46 83.47 7.4K
15:08 83.48 83.48 83.41 83.41 3.4K
15:09 83.40 83.41 83.40 83.41 0.9K
15:10 83.37 83.39 83.37 83.39 1.8K
15:11 83.39 83.39 83.39 83.39 1.0K
15:12 83.39 83.40 83.39 83.40 1.1K
15:13 83.40 83.40 83.40 83.40 1.4K
15:14 83.42 83.42 83.35 83.35 2.6K
15:15 83.36 83.36 83.36 83.36 0.8K
15:16 83.36 83.38 83.36 83.38 2.4K
15:17 83.42 83.43 83.42 83.43 0.8K
15:18 83.41 83.42 83.40 83.40 2.1K
15:19 83.43 83.43 83.38 83.38 1.5K
15:20 83.39 83.39 83.39 83.39 0.9K
15:21 83.39 83.41 83.39 83.41 2.2K
15:22 83.39 83.41 83.39 83.41 2.3K
15:23 83.37 83.40 83.37 83.39 6.0K
15:24 83.41 83.41 83.41 83.41 0.4K
15:25 83.42 83.42 83.41 83.41 1.7K
15:26 83.40 83.43 83.40 83.43 2.3K
15:27 83.42 83.43 83.42 83.43 2.9K
15:28 83.42 83.42 83.30 83.30 18.2K
15:29 83.30 83.35 83.30 83.33 3.5K
15:30 83.32 83.38 83.32 83.35 8.1K
15:31 83.38 83.38 83.38 83.38 0.9K
15:32 83.37 83.40 83.36 83.37 8.9K
15:33 83.38 83.40 83.38 83.38 35.1K
15:34 83.39 83.39 83.37 83.39 7.7K
15:35 83.43 83.47 83.43 83.43 17.7K
15:36 83.48 83.53 83.48 83.47 5.2K
15:37 83.49 83.50 83.49 83.50 1.5K
15:38 83.49 83.49 83.49 83.49 2.1K
15:39 83.48 83.49 83.46 83.46 5.0K
15:40 83.46 83.46 83.41 83.41 6.8K
15:41 83.40 83.40 83.40 83.40 3.0K
15:42 83.40 83.41 83.36 83.36 10.7K
15:43 83.35 83.35 83.31 83.31 4.5K
15:44 83.28 83.31 83.26 83.31 6.5K
15:45 83.31 83.34 83.29 83.30 8.4K
15:46 83.33 83.36 83.32 83.36 6.1K
15:47 83.35 83.37 83.35 83.36 3.1K
15:48 83.43 83.45 83.43 83.45 3.3K
15:49 83.43 83.51 83.42 83.51 6.9K
15:50 83.51 83.53 83.38 83.38 20.6K
15:51 83.38 83.40 83.38 83.40 7.4K
15:52 83.45 83.45 83.40 83.43 8.9K
15:53 83.46 83.48 83.41 83.48 6.3K
15:54 83.47 83.52 83.46 83.52 11.5K
15:55 83.54 83.57 83.54 83.57 11.5K
15:56 83.55 83.55 83.49 83.52 16.0K
15:57 83.51 83.52 83.49 83.49 20.2K
15:58 83.47 83.49 83.47 83.49 24.2K
15:59 83.49 83.52 83.47 83.50 182.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available