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 86.17 86.17 86.03 86.04 60.5K
09:31 86.01 86.16 85.99 86.16 14.4K
09:32 86.20 86.39 86.20 86.39 4.1K
09:33 86.37 86.46 86.32 86.46 8.4K
09:34 86.65 86.65 86.37 86.38 3.3K
09:35 86.34 86.34 86.09 86.09 6.6K
09:36 85.69 85.82 85.68 85.78 8.7K
09:37 85.77 85.77 85.35 85.40 22.3K
09:38 85.34 85.63 84.82 84.82 45.3K
09:39 85.02 85.09 84.89 85.04 27.5K
09:40 85.13 85.68 85.13 85.56 8.4K
09:41 85.61 85.72 85.47 85.47 25.5K
09:42 85.47 85.57 85.38 85.44 18.8K
09:43 85.48 85.48 85.31 85.31 7.2K
09:44 85.43 85.43 85.29 85.32 14.9K
09:45 85.29 85.44 85.17 85.35 29.9K
09:46 85.42 85.55 85.38 85.48 9.6K
09:47 85.48 85.76 85.48 85.76 10.9K
09:48 85.72 86.28 85.72 86.11 50.7K
09:49 86.15 86.22 86.15 86.22 1.6K
09:50 86.32 86.35 86.20 86.22 5.8K
09:51 86.30 86.35 86.30 86.35 17.4K
09:52 86.35 86.46 86.35 86.46 8.8K
09:53 86.65 86.65 86.63 86.63 1.7K
09:54 86.80 87.15 86.80 87.15 15.7K
09:55 87.09 87.26 86.99 87.26 24.7K
09:56 87.22 87.43 87.22 87.34 9.3K
09:57 87.43 87.43 87.33 87.42 5.1K
09:58 87.44 87.44 87.43 87.44 2.1K
09:59 87.58 87.58 87.46 87.53 10.4K
10:00 87.46 87.79 87.46 87.72 10.7K
10:01 87.70 87.95 87.70 87.95 21.2K
10:02 87.96 88.18 87.96 88.10 25.2K
10:03 88.10 88.17 88.04 88.17 20.2K
10:04 88.10 88.16 88.10 88.15 18.0K
10:05 88.14 88.14 87.99 88.02 24.8K
10:06 87.99 87.99 87.90 87.99 23.3K
10:07 87.92 88.03 87.91 87.96 16.5K
10:08 87.95 88.00 87.78 87.88 16.4K
10:09 87.92 88.09 87.77 88.09 21.7K
10:10 88.09 88.13 88.02 88.06 3.8K
10:11 88.06 88.09 88.01 88.03 7.9K
10:12 88.04 88.19 87.94 88.19 15.1K
10:13 88.17 88.20 88.13 88.19 11.4K
10:14 88.21 88.21 87.97 88.00 11.8K
10:15 87.97 88.09 87.94 88.09 3.9K
10:16 88.06 88.06 87.89 87.97 27.4K
10:17 87.91 87.91 87.62 87.68 7.2K
10:18 87.70 87.75 87.70 87.75 7.1K
10:19 87.78 87.78 87.47 87.47 11.6K
10:20 87.48 87.54 87.41 87.41 3.7K
10:21 87.46 87.50 87.33 87.33 6.3K
10:22 87.28 87.31 87.13 87.13 5.2K
10:23 87.09 87.26 87.09 87.24 4.4K
10:24 87.24 87.24 87.24 87.24 2.3K
10:25 87.29 87.35 87.23 87.34 1.4K
10:26 87.47 87.55 87.47 87.55 3.2K
10:27 87.55 87.55 87.46 87.46 4.9K
10:28 87.43 87.52 87.43 87.51 1.9K
10:29 87.39 87.48 87.39 87.46 4.6K
10:30 87.47 87.58 87.47 87.58 2.9K
10:31 87.58 87.63 87.55 87.63 4.1K
10:32 87.63 87.70 87.62 87.69 9.8K
10:33 87.70 87.85 87.70 87.79 4.8K
10:34 87.78 87.86 87.76 87.76 3.0K
10:35 87.82 87.82 87.70 87.71 10.0K
10:36 87.70 87.87 87.70 87.87 19.3K
10:37 87.85 87.87 87.85 87.87 1.9K
10:38 87.88 87.94 87.82 87.94 8.5K
10:39 88.11 88.20 88.10 88.19 19.1K
10:40 88.18 88.19 88.02 88.02 13.7K
10:41 87.95 88.02 87.95 88.02 6.3K
10:42 88.01 88.01 88.01 88.01 1.4K
10:43 88.01 88.14 88.01 88.14 4.0K
10:44 88.11 88.14 88.11 88.13 2.8K
10:45 88.03 88.10 88.03 88.10 3.5K
10:46 88.02 88.05 88.00 88.05 3.8K
10:47 88.08 88.15 88.05 88.10 4.9K
10:48 88.10 88.16 88.10 88.10 3.1K
10:49 88.15 88.17 87.95 88.00 12.2K
10:50 88.00 88.00 87.90 87.92 1.8K
10:51 87.92 87.92 87.88 87.88 3.4K
10:52 87.88 87.90 87.88 87.88 1.9K
10:53 87.90 87.92 87.88 87.92 3.4K
10:54 88.02 88.02 87.99 88.02 3.3K
10:55 88.13 88.13 87.96 87.96 8.0K
10:56 87.91 87.96 87.87 87.87 2.5K
10:57 87.87 87.87 87.83 87.87 0.5K
10:58 87.87 87.88 87.86 87.88 1.3K
10:59 87.87 87.93 87.83 87.91 12.4K
11:00 87.92 87.92 87.88 87.92 1.8K
11:01 87.92 87.92 87.85 87.85 3.7K
11:02 87.84 87.84 87.78 87.82 1.1K
11:03 87.87 87.87 87.83 87.84 2.0K
11:04 87.84 87.84 87.84 87.84 1.2K
11:05 87.84 87.87 87.84 87.87 1.7K
11:06 87.80 87.84 87.79 87.84 5.6K
11:07 87.86 87.86 87.75 87.78 2.6K
11:08 87.78 87.78 87.73 87.77 1.9K
11:09 87.77 87.89 87.77 87.89 6.3K
11:10 87.95 87.95 87.95 87.95 6.6K
11:11 87.94 88.01 87.94 88.01 2.5K
11:12 88.07 88.08 88.03 88.08 2.5K
11:13 88.04 88.10 88.02 88.10 2.8K
11:14 88.09 88.09 88.09 88.09 2.2K
11:15 88.11 88.12 88.11 88.12 1.5K
11:16 88.14 88.20 88.14 88.17 2.9K
11:17 88.16 88.17 88.13 88.17 9.1K
11:18 88.21 88.37 88.21 88.37 7.9K
11:19 88.37 88.41 88.35 88.41 7.9K
11:20 88.40 88.41 88.37 88.41 4.6K
11:21 88.42 88.45 88.38 88.38 7.3K
11:22 88.36 88.47 88.36 88.47 3.9K
11:23 88.47 88.51 88.47 88.48 5.5K
11:24 88.49 88.53 88.49 88.52 3.0K
11:25 88.53 88.70 88.53 88.70 6.2K
11:26 88.71 88.80 88.69 88.80 5.3K
11:27 88.81 88.89 88.78 88.88 19.8K
11:28 88.89 88.98 88.89 88.95 11.6K
11:29 88.95 89.03 88.95 89.03 9.3K
11:30 89.02 89.04 88.94 89.04 17.7K
11:31 89.05 89.13 89.05 89.10 11.5K
11:32 89.22 89.23 89.13 89.13 9.8K
11:33 89.12 89.14 88.94 88.96 5.2K
11:34 88.97 89.02 88.93 88.95 7.8K
11:35 89.01 89.06 88.97 89.03 6.6K
11:36 89.09 89.12 89.08 89.10 10.1K
11:37 89.04 89.08 89.04 89.06 9.6K
11:38 89.08 89.09 89.05 89.09 13.0K
11:39 89.04 89.04 88.98 88.98 4.5K
11:40 89.01 89.01 89.01 89.01 7.0K
11:41 88.97 89.02 88.97 89.00 2.6K
11:42 89.02 89.02 88.92 88.94 5.1K
11:43 88.94 88.94 88.94 88.94 0.9K
11:44 88.88 88.90 88.88 88.90 3.5K
11:45 88.86 88.86 88.80 88.80 2.2K
11:46 88.75 88.79 88.75 88.78 9.5K
11:47 88.78 88.78 88.68 88.76 3.3K
11:48 88.79 88.83 88.79 88.83 1.2K
11:49 88.79 88.85 88.75 88.83 8.7K
11:50 88.81 88.84 88.81 88.84 2.1K
11:51 88.89 88.89 88.89 88.89 2.2K
11:52 88.94 89.00 88.93 89.00 0.9K
11:53 89.00 89.04 89.00 89.00 2.4K
11:54 89.03 89.03 88.96 88.96 4.5K
11:55 89.01 89.02 88.96 88.99 3.3K
11:56 88.99 88.99 88.88 88.90 6.6K
11:57 88.90 88.94 88.90 88.94 2.3K
11:58 88.94 88.94 88.94 88.94 1.0K
11:59 88.93 88.93 88.85 88.85 6.6K
12:00 88.78 88.80 88.73 88.80 5.4K
12:01 88.81 88.81 88.80 88.80 0.9K
12:02 88.80 88.82 88.77 88.82 3.2K
12:03 88.79 88.87 88.79 88.87 1.7K
12:04 88.86 88.93 88.86 88.93 2.3K
12:05 88.91 88.94 88.91 88.94 2.1K
12:06 88.91 88.91 88.91 88.91 5.2K
12:07 88.94 88.94 88.90 88.92 9.0K
12:08 88.89 88.89 88.83 88.83 1.5K
12:09 88.83 88.84 88.83 88.84 1.4K
12:10 88.88 88.91 88.88 88.91 5.0K
12:11 88.82 88.82 88.80 88.82 1.1K
12:12 88.89 88.89 88.82 88.82 4.2K
12:13 88.85 88.86 88.85 88.86 0.8K
12:14 88.82 88.82 88.77 88.77 4.3K
12:15 88.71 88.71 88.64 88.64 2.4K
12:16 88.59 88.62 88.58 88.62 7.4K
12:17 88.62 88.69 88.62 88.68 3.1K
12:18 88.66 88.66 88.64 88.64 6.9K
12:19 88.64 88.65 88.62 88.64 2.3K
12:20 88.64 88.65 88.64 88.65 2.1K
12:21 88.66 88.66 88.62 88.63 5.0K
12:22 88.62 88.62 88.58 88.58 1.6K
12:23 88.57 88.59 88.50 88.50 6.2K
12:24 88.51 88.51 88.44 88.44 3.9K
12:25 88.44 88.44 88.44 88.44 0.5K
12:26 88.47 88.49 88.47 88.49 2.7K
12:27 88.48 88.49 88.47 88.47 3.9K
12:28 88.45 88.45 88.40 88.43 7.9K
12:29 88.42 88.42 88.41 88.41 1.9K
12:30 88.40 88.41 88.37 88.39 2.5K
12:31 88.33 88.33 88.26 88.26 4.9K
12:32 88.26 88.32 88.26 88.31 4.5K
12:33 88.31 88.31 88.31 88.31 1.5K
12:34 88.31 88.31 88.26 88.30 4.2K
12:35 88.30 88.30 88.30 88.30 0.8K
12:36 88.28 88.31 88.28 88.31 3.0K
12:37 88.30 88.31 88.28 88.29 5.2K
12:38 88.25 88.25 88.22 88.22 6.3K
12:39 88.23 88.26 88.23 88.25 4.5K
12:40 88.25 88.25 88.20 88.20 2.5K
12:41 88.20 88.21 88.20 88.21 0.9K
12:42 88.17 88.18 88.17 88.18 2.3K
12:43 88.18 88.20 88.18 88.20 1.8K
12:44 88.18 88.30 88.14 88.30 8.4K
12:45 88.31 88.31 88.30 88.30 4.4K
12:46 88.28 88.30 88.28 88.30 0.9K
12:47 88.37 88.40 88.37 88.38 4.8K
12:48 88.40 88.40 88.40 88.40 0.6K
12:49 88.40 88.44 88.40 88.44 2.8K
12:50 88.45 88.45 88.41 88.41 1.7K
12:51 88.41 88.41 88.39 88.39 4.0K
12:52 88.35 88.35 88.30 88.30 7.3K
12:53 88.26 88.26 88.26 88.26 0.7K
12:54 88.26 88.31 88.26 88.31 2.8K
12:55 88.31 88.33 88.28 88.33 1.7K
12:56 88.31 88.35 88.31 88.35 1.4K
12:57 88.34 88.46 88.34 88.46 6.1K
12:58 88.45 88.45 88.45 88.45 1.3K
12:59 88.44 88.46 88.42 88.43 2.7K
13:00 88.41 88.41 88.31 88.32 7.5K
13:01 88.32 88.32 88.31 88.31 1.0K
13:02 88.34 88.34 88.34 88.34 0.5K
13:03 88.33 88.35 88.33 88.35 2.2K
13:04 88.33 88.33 88.33 88.33 10.0K
13:05 88.31 88.31 88.23 88.25 3.3K
13:06 88.26 88.26 88.25 88.25 1.3K
13:07 88.25 88.25 88.25 88.25 1.1K
13:08 88.26 88.27 88.22 88.25 7.4K
13:09 88.23 88.26 88.23 88.26 3.8K
13:10 88.26 88.26 88.26 88.26 0.7K
13:11 88.21 88.27 88.21 88.27 0.8K
13:12 88.27 88.27 88.26 88.26 1.5K
13:13 88.23 88.48 88.23 88.48 7.2K
13:14 88.42 88.42 88.37 88.39 3.2K
13:15 88.35 88.36 88.34 88.35 7.3K
13:16 88.35 88.41 88.34 88.41 22.5K
13:17 88.42 88.43 88.41 88.42 1.4K
13:18 88.42 88.47 88.42 88.47 2.7K
13:19 88.48 88.51 88.45 88.51 4.1K
13:20 88.51 88.55 88.48 88.48 4.8K
13:21 88.57 88.57 88.49 88.50 21.6K
13:22 88.49 88.58 88.49 88.58 7.7K
13:23 88.54 88.58 88.54 88.58 6.0K
13:24 88.59 88.61 88.59 88.61 2.0K
13:25 88.66 88.68 88.66 88.68 1.7K
13:26 88.70 88.83 88.70 88.82 4.6K
13:27 88.80 88.83 88.80 88.82 1.6K
13:28 88.81 88.83 88.80 88.80 1.6K
13:29 88.77 88.77 88.66 88.66 3.7K
13:30 88.66 88.68 88.64 88.64 1.7K
13:31 88.62 88.72 88.62 88.72 3.6K
13:32 88.72 88.72 88.53 88.53 3.3K
13:33 88.53 88.53 88.46 88.49 2.7K
13:34 88.50 88.50 88.49 88.49 0.3K
13:35 88.53 88.57 88.53 88.57 2.3K
13:36 88.59 88.61 88.56 88.61 3.4K
13:37 88.62 88.69 88.61 88.68 3.8K
13:38 88.66 88.68 88.63 88.68 12.3K
13:39 88.68 88.68 88.67 88.67 1.8K
13:40 88.70 88.71 88.70 88.71 0.8K
13:41 88.72 88.79 88.72 88.78 6.8K
13:42 88.79 88.79 88.76 88.76 1.9K
13:43 88.79 88.79 88.74 88.74 2.8K
13:44 88.72 88.72 88.72 88.72 2.0K
13:45 88.72 88.72 88.67 88.67 2.3K
13:46 88.65 88.68 88.65 88.66 1.4K
13:47 88.66 88.66 88.64 88.64 0.8K
13:48 88.59 88.59 88.55 88.55 6.5K
13:49 88.57 88.60 88.57 88.60 2.0K
13:50 88.60 88.60 88.60 88.60 1.6K
13:51 88.60 88.68 88.60 88.67 7.7K
13:52 88.74 88.86 88.74 88.86 3.6K
13:53 88.84 88.84 88.79 88.83 2.7K
13:54 88.85 88.93 88.85 88.92 9.1K
13:55 88.95 88.97 88.95 88.97 1.4K
13:56 88.95 88.97 88.91 88.97 11.1K
13:57 88.96 88.99 88.93 88.99 11.1K
13:58 89.02 89.05 89.02 89.05 5.2K
13:59 89.07 89.07 88.96 88.96 17.5K
14:00 89.01 89.01 89.00 89.00 10.4K
14:01 89.00 89.12 89.00 89.10 12.3K
14:02 89.12 89.12 89.10 89.12 3.1K
14:03 89.10 89.16 89.09 89.16 17.1K
14:04 89.16 89.17 89.15 89.15 3.8K
14:05 89.18 89.18 89.17 89.17 1.3K
14:06 89.19 89.24 89.19 89.24 8.1K
14:07 89.25 89.32 89.25 89.28 2.4K
14:08 89.30 89.30 89.19 89.25 8.0K
14:09 89.20 89.29 89.20 89.29 2.0K
14:10 89.33 89.41 89.31 89.41 8.5K
14:11 89.38 89.40 89.34 89.34 2.7K
14:12 89.36 89.39 89.36 89.38 2.8K
14:13 89.36 89.41 89.36 89.41 5.5K
14:14 89.35 89.35 89.32 89.33 5.7K
14:15 89.35 89.39 89.35 89.39 3.7K
14:16 89.42 89.42 89.41 89.41 1.0K
14:17 89.43 89.43 89.41 89.41 1.0K
14:18 89.40 89.50 89.40 89.50 11.3K
14:19 89.50 89.52 89.46 89.52 12.2K
14:20 89.52 89.52 89.50 89.51 9.9K
14:21 89.51 89.54 89.51 89.54 5.2K
14:22 89.55 89.59 89.55 89.59 2.5K
14:23 89.61 89.61 89.60 89.61 4.0K
14:24 89.61 89.64 89.61 89.64 1.8K
14:25 89.60 89.60 89.57 89.60 3.8K
14:26 89.57 89.57 89.51 89.51 5.2K
14:27 89.52 89.56 89.51 89.56 4.4K
14:28 89.52 89.57 89.52 89.55 3.2K
14:29 89.58 89.58 89.57 89.57 3.2K
14:30 89.55 89.60 89.55 89.59 4.3K
14:31 89.61 89.61 89.54 89.54 7.2K
14:32 89.54 89.55 89.29 89.29 8.9K
14:33 89.26 89.26 89.23 89.23 1.4K
14:34 89.20 89.20 89.08 89.08 4.4K
14:35 89.05 89.10 89.01 89.10 7.2K
14:36 89.13 89.21 89.13 89.21 2.9K
14:37 89.15 89.17 89.04 89.09 3.3K
14:38 89.09 89.15 89.09 89.10 6.1K
14:39 89.14 89.19 89.13 89.18 19.0K
14:40 89.13 89.13 89.01 89.07 13.5K
14:41 89.07 89.13 89.07 89.13 3.5K
14:42 89.15 89.15 89.14 89.14 1.9K
14:43 89.20 89.20 89.16 89.19 3.9K
14:44 89.17 89.19 89.17 89.19 2.0K
14:45 89.20 89.20 89.11 89.11 3.9K
14:46 89.16 89.19 89.16 89.19 6.2K
14:47 89.27 89.30 89.26 89.27 5.1K
14:49 89.34 89.38 89.34 89.38 5.8K
14:50 89.38 89.42 89.38 89.42 6.8K
14:51 89.33 89.37 89.33 89.36 16.3K
14:52 89.36 89.37 89.31 89.32 21.9K
14:53 89.32 89.35 89.32 89.33 13.9K
14:54 89.37 89.38 89.37 89.38 2.5K
14:55 89.40 89.40 89.36 89.39 7.6K
14:56 89.39 89.40 89.37 89.40 4.1K
14:57 89.42 89.46 89.42 89.46 2.8K
14:58 89.48 89.50 89.42 89.47 9.4K
14:59 89.46 89.46 89.39 89.43 2.1K
15:00 89.44 89.48 89.44 89.48 2.8K
15:01 89.38 89.43 89.38 89.43 2.5K
15:02 89.45 89.45 89.44 89.44 1.2K
15:03 89.48 89.49 89.48 89.49 1.2K
15:04 89.49 89.49 89.37 89.37 11.9K
15:05 89.30 89.30 89.05 89.14 15.7K
15:06 89.19 89.21 89.16 89.21 12.8K
15:07 89.22 89.22 89.17 89.21 12.0K
15:08 89.24 89.37 89.24 89.37 4.8K
15:09 89.40 89.46 89.40 89.40 23.6K
15:10 89.40 89.46 89.40 89.43 16.7K
15:11 89.40 89.44 89.35 89.35 7.1K
15:12 89.40 89.43 89.40 89.42 11.3K
15:13 89.46 89.51 89.45 89.51 9.7K
15:14 89.51 89.52 89.49 89.50 41.3K
15:15 89.50 89.51 89.36 89.36 47.8K
15:16 89.27 89.27 89.14 89.16 16.2K
15:17 89.13 89.18 89.11 89.11 6.7K
15:18 89.21 89.21 89.10 89.10 11.8K
15:19 89.14 89.17 89.10 89.17 10.5K
15:20 89.14 89.18 89.14 89.18 6.9K
15:21 89.18 89.19 89.18 89.19 3.8K
15:22 89.16 89.16 89.13 89.14 2.8K
15:23 89.13 89.13 89.01 89.01 9.8K
15:24 89.02 89.02 88.98 89.01 3.2K
15:25 89.00 89.01 88.98 88.98 6.3K
15:26 88.92 88.96 88.90 88.90 5.6K
15:27 88.87 88.91 88.87 88.91 28.6K
15:28 88.87 89.00 88.85 89.00 27.2K
15:29 89.01 89.10 89.01 89.10 6.0K
15:30 89.06 89.08 89.00 89.07 6.0K
15:31 89.07 89.11 89.07 89.10 12.0K
15:32 89.09 89.13 89.09 89.12 7.2K
15:33 89.15 89.26 89.15 89.26 7.7K
15:34 89.25 89.30 89.19 89.19 20.0K
15:35 89.19 89.26 89.16 89.26 6.1K
15:36 89.29 89.36 89.29 89.36 7.8K
15:37 89.36 89.36 89.28 89.28 7.9K
15:38 89.28 89.32 89.27 89.31 10.7K
15:39 89.31 89.41 89.31 89.39 21.7K
15:40 89.37 89.43 89.35 89.43 9.0K
15:41 89.40 89.40 89.37 89.37 6.4K
15:42 89.36 89.42 89.36 89.42 17.3K
15:43 89.40 89.55 89.40 89.55 6.7K
15:44 89.54 89.62 89.53 89.59 31.8K
15:45 89.60 89.73 89.60 89.73 13.6K
15:46 89.77 89.82 89.72 89.74 23.5K
15:47 89.73 89.75 89.58 89.60 15.7K
15:48 89.60 89.61 89.53 89.53 13.7K
15:49 89.49 89.53 89.48 89.51 16.5K
15:50 89.42 89.47 89.33 89.38 25.1K
15:51 89.41 89.42 89.27 89.32 29.3K
15:52 89.33 89.34 89.23 89.23 16.5K
15:53 89.22 89.41 89.22 89.41 24.7K
15:54 89.40 89.57 89.37 89.55 39.3K
15:55 89.46 89.46 89.17 89.27 53.3K
15:56 89.31 89.45 89.31 89.43 44.6K
15:57 89.44 89.45 89.38 89.43 35.1K
15:58 89.37 89.41 89.33 89.33 61.4K
15:59 89.32 89.39 89.23 89.27 337.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available