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 87.10 87.27 87.00 87.27 16.2K
09:31 87.15 87.62 87.12 87.62 8.3K
09:32 87.56 87.84 87.56 87.84 4.1K
09:33 87.71 87.89 87.71 87.89 0.9K
09:34 87.85 87.85 87.68 87.84 20.1K
09:35 87.53 87.62 87.51 87.61 10.1K
09:36 87.67 87.77 87.65 87.66 13.3K
09:37 87.55 87.69 87.45 87.69 5.4K
09:38 87.71 87.71 87.62 87.62 8.3K
09:40 87.43 87.43 87.42 87.42 1.0K
09:41 87.48 87.55 87.48 87.55 1.9K
09:42 87.61 87.77 87.61 87.75 4.2K
09:43 87.72 88.04 87.72 87.97 26.0K
09:44 87.97 88.00 87.95 87.95 4.0K
09:45 87.80 87.81 87.79 87.81 4.6K
09:46 87.85 87.90 87.76 87.90 3.4K
09:47 87.94 88.12 87.94 88.05 6.8K
09:48 88.09 88.19 88.09 88.17 15.0K
09:49 88.20 88.27 88.20 88.27 4.4K
09:50 88.23 88.23 87.93 87.99 12.5K
09:51 87.84 87.84 87.78 87.78 6.5K
09:52 87.57 87.57 87.54 87.54 5.5K
09:53 87.57 87.64 87.57 87.59 3.2K
09:54 87.60 87.67 87.48 87.48 20.0K
09:55 87.48 87.54 87.47 87.51 4.6K
09:56 87.58 87.72 87.58 87.69 3.2K
09:57 87.65 87.79 87.65 87.79 6.7K
09:58 87.81 87.89 87.81 87.89 1.4K
09:59 87.91 88.03 87.91 87.97 4.8K
10:00 87.91 87.94 87.84 87.91 13.2K
10:01 87.88 87.93 87.88 87.93 2.8K
10:02 88.00 88.00 87.96 87.96 1.4K
10:03 87.89 87.96 87.89 87.96 8.5K
10:04 87.90 87.90 87.66 87.70 4.5K
10:05 87.73 87.82 87.67 87.67 14.5K
10:06 87.68 87.74 87.68 87.68 4.2K
10:07 87.62 87.81 87.62 87.81 8.2K
10:08 87.77 87.77 87.71 87.71 4.4K
10:09 87.68 87.72 87.59 87.72 6.1K
10:10 87.68 87.74 87.67 87.71 18.8K
10:11 87.65 87.65 87.59 87.59 9.3K
10:12 87.58 87.58 87.52 87.52 6.9K
10:13 87.50 87.53 87.36 87.39 5.7K
10:14 87.41 87.52 87.41 87.52 5.0K
10:15 87.52 87.78 87.52 87.73 8.7K
10:16 87.77 87.87 87.77 87.83 2.9K
10:17 87.76 87.82 87.75 87.82 7.9K
10:18 87.75 87.75 87.64 87.64 5.7K
10:19 87.63 87.63 87.63 87.63 1.1K
10:20 87.55 87.58 87.50 87.58 3.0K
10:21 87.52 87.52 87.48 87.48 4.6K
10:22 87.47 87.50 87.46 87.50 4.3K
10:23 87.60 87.60 87.50 87.50 3.4K
10:24 87.51 87.51 87.50 87.50 2.6K
10:25 87.50 87.50 87.50 87.50 1.4K
10:26 87.50 87.50 87.39 87.39 8.2K
10:27 87.49 87.53 87.49 87.49 4.5K
10:28 87.52 87.53 87.52 87.52 1.3K
10:29 87.48 87.48 87.48 87.48 1.0K
10:30 87.57 87.59 87.57 87.59 2.4K
10:31 87.60 87.62 87.60 87.62 1.2K
10:32 87.59 87.64 87.57 87.57 3.2K
10:33 87.61 87.72 87.59 87.72 6.5K
10:34 87.72 87.72 87.72 87.72 0.8K
10:35 87.73 87.82 87.73 87.79 3.1K
10:36 87.80 87.83 87.77 87.83 3.7K
10:37 87.83 87.90 87.83 87.90 2.8K
10:38 87.90 87.90 87.88 87.89 6.0K
10:39 87.95 87.96 87.95 87.96 2.3K
10:40 87.96 87.98 87.96 87.98 2.0K
10:41 87.97 87.97 87.91 87.91 5.6K
10:42 87.93 87.93 87.93 87.93 1.7K
10:43 87.96 87.96 87.95 87.95 3.6K
10:44 87.99 87.99 87.94 87.94 2.5K
10:45 87.90 87.94 87.90 87.93 3.5K
10:46 87.97 87.97 87.90 87.90 2.6K
10:47 87.96 88.00 87.96 88.00 5.4K
10:48 87.97 88.13 87.97 88.06 10.5K
10:49 88.10 88.10 88.08 88.08 1.5K
10:50 88.03 88.10 88.03 88.10 1.3K
10:51 88.07 88.07 88.05 88.05 6.6K
10:52 88.08 88.11 88.08 88.09 2.3K
10:53 88.10 88.10 88.00 88.00 6.6K
10:54 87.93 87.95 87.93 87.94 2.6K
10:55 87.94 88.01 87.94 88.00 3.2K
10:56 87.97 87.97 87.89 87.89 3.8K
10:57 87.91 88.00 87.91 88.00 13.6K
10:58 88.00 88.02 87.99 87.99 3.2K
10:59 87.95 87.95 87.95 87.95 2.0K
11:00 87.98 87.98 87.91 87.91 6.6K
11:01 87.95 87.95 87.87 87.93 6.2K
11:02 87.91 87.91 87.66 87.66 8.3K
11:03 87.73 87.73 87.73 87.73 1.2K
11:04 87.69 87.74 87.69 87.74 4.8K
11:05 87.80 87.82 87.79 87.79 3.0K
11:06 87.79 87.84 87.79 87.83 3.2K
11:07 87.81 87.83 87.80 87.83 2.9K
11:08 87.76 87.76 87.73 87.74 3.4K
11:09 87.75 87.77 87.75 87.76 4.1K
11:10 87.80 87.80 87.78 87.78 2.6K
11:11 87.77 87.77 87.73 87.73 4.8K
11:12 87.70 87.76 87.69 87.69 5.0K
11:13 87.69 87.69 87.69 87.69 0.8K
11:14 87.70 87.72 87.63 87.66 13.9K
11:15 87.66 87.67 87.64 87.64 9.0K
11:16 87.66 87.66 87.60 87.61 8.7K
11:17 87.62 87.65 87.62 87.65 2.6K
11:18 87.64 87.76 87.64 87.76 10.4K
11:19 87.74 87.76 87.74 87.76 3.6K
11:20 87.73 87.74 87.66 87.74 11.2K
11:21 87.79 87.85 87.79 87.85 2.8K
11:22 87.85 88.03 87.85 88.03 3.8K
11:23 87.99 87.99 87.96 87.96 3.4K
11:24 87.99 87.99 87.96 87.96 3.1K
11:25 87.96 88.03 87.94 88.00 3.1K
11:26 87.96 88.01 87.96 88.01 5.5K
11:27 87.96 87.96 87.90 87.92 2.0K
11:28 87.89 87.89 87.86 87.86 1.5K
11:29 87.86 87.86 87.79 87.79 2.5K
11:30 87.84 87.84 87.84 87.84 1.8K
11:31 87.82 87.88 87.82 87.88 2.5K
11:32 87.89 87.89 87.89 87.89 0.9K
11:33 87.92 88.01 87.92 88.01 7.1K
11:34 88.04 88.06 88.01 88.03 2.9K
11:35 88.07 88.09 88.07 88.09 2.3K
11:36 88.19 88.33 88.19 88.33 7.5K
11:37 88.33 88.43 88.33 88.41 22.5K
11:38 88.38 88.38 88.34 88.35 2.7K
11:39 88.36 88.38 88.34 88.36 1.5K
11:40 88.33 88.33 88.33 88.33 4.4K
11:41 88.34 88.34 88.25 88.28 7.2K
11:42 88.27 88.27 88.25 88.25 3.8K
11:43 88.26 88.32 88.26 88.32 4.5K
11:44 88.23 88.28 88.23 88.28 1.2K
11:45 88.31 88.31 88.28 88.28 4.1K
11:46 88.27 88.27 88.21 88.22 3.4K
11:47 88.21 88.31 88.21 88.31 4.2K
11:48 88.29 88.29 88.27 88.27 2.3K
11:49 88.29 88.29 88.27 88.27 4.4K
11:51 88.21 88.40 88.21 88.40 14.0K
11:52 88.47 88.48 88.47 88.48 1.7K
11:53 88.50 88.51 88.47 88.51 3.1K
11:54 88.51 88.52 88.47 88.52 12.5K
11:55 88.51 88.52 88.50 88.50 3.5K
11:56 88.50 88.50 88.43 88.43 3.8K
11:57 88.45 88.46 88.45 88.46 0.7K
11:58 88.45 88.45 88.39 88.42 3.4K
11:59 88.42 88.42 88.38 88.38 1.6K
12:00 88.38 88.38 88.37 88.38 4.5K
12:01 88.43 88.48 88.37 88.48 4.7K
12:02 88.49 88.49 88.47 88.49 1.1K
12:03 88.45 88.49 88.44 88.47 2.0K
12:04 88.50 88.51 88.50 88.51 1.2K
12:05 88.52 88.53 88.51 88.53 2.6K
12:06 88.52 88.52 88.49 88.50 4.4K
12:07 88.51 88.52 88.51 88.52 0.9K
12:08 88.51 88.51 88.43 88.43 5.8K
12:09 88.40 88.46 88.40 88.46 3.8K
12:10 88.47 88.47 88.38 88.38 2.7K
12:11 88.37 88.39 88.37 88.39 0.7K
12:12 88.40 88.41 88.40 88.41 1.4K
12:13 88.40 88.40 88.36 88.39 3.4K
12:14 88.39 88.39 88.37 88.37 2.5K
12:15 88.35 88.41 88.35 88.41 2.7K
12:16 88.41 88.44 88.41 88.42 3.0K
12:17 88.41 88.43 88.41 88.42 2.1K
12:18 88.45 88.45 88.42 88.42 2.4K
12:19 88.42 88.42 88.42 88.42 0.4K
12:20 88.41 88.41 88.30 88.30 8.7K
12:21 88.26 88.26 88.24 88.24 4.6K
12:22 88.11 88.12 88.08 88.09 4.0K
12:23 88.11 88.19 88.11 88.19 21.1K
12:24 88.24 88.28 88.18 88.18 14.2K
12:27 88.09 88.09 88.09 88.09 1.7K
12:28 88.06 88.10 88.06 88.10 3.1K
12:29 88.12 88.12 88.12 88.12 0.7K
12:30 88.12 88.12 88.12 88.12 0.1K
12:31 88.12 88.12 88.06 88.06 2.5K
12:32 88.05 88.06 87.90 87.90 18.0K
12:33 87.90 87.96 87.90 87.94 8.4K
12:34 87.92 87.92 87.91 87.91 3.4K
12:35 87.93 87.93 87.90 87.90 2.0K
12:36 87.92 87.92 87.85 87.86 4.5K
12:37 87.91 87.91 87.91 87.91 0.4K
12:38 87.90 87.93 87.90 87.93 2.0K
12:39 87.95 87.96 87.93 87.96 1.1K
12:40 87.96 87.98 87.96 87.98 1.5K
12:41 87.98 87.98 87.93 87.93 3.7K
12:42 87.96 87.96 87.96 87.96 0.5K
12:43 88.00 88.00 88.00 88.00 1.8K
12:44 88.00 88.11 88.00 88.11 6.1K
12:45 88.13 88.21 88.13 88.21 2.9K
12:46 88.21 88.24 88.21 88.24 0.9K
12:47 88.24 88.33 88.24 88.33 1.8K
12:48 88.31 88.33 88.31 88.33 1.3K
12:49 88.24 88.25 88.24 88.25 8.3K
12:51 88.34 88.36 88.34 88.36 2.3K
12:52 88.40 88.40 88.37 88.40 0.6K
12:53 88.37 88.41 88.37 88.41 4.4K
12:55 88.39 88.40 88.35 88.35 4.6K
12:56 88.35 88.35 88.25 88.35 2.6K
12:57 88.37 88.37 88.37 88.37 0.5K
12:58 88.38 88.38 88.38 88.38 0.5K
12:59 88.37 88.40 88.35 88.38 2.2K
13:00 88.36 88.36 88.36 88.36 0.3K
13:01 88.45 88.45 88.44 88.44 3.6K
13:02 88.42 88.42 88.40 88.40 1.5K
13:03 88.35 88.35 88.35 88.35 1.3K
13:04 88.32 88.42 88.19 88.21 207.2K
13:05 88.20 88.23 88.14 88.14 3.3K
13:06 88.22 88.22 88.15 88.20 0.8K
13:07 88.21 88.21 88.21 88.21 1.1K
13:08 88.40 88.40 88.40 88.40 6.9K
13:09 88.39 88.39 88.33 88.33 1.6K
13:10 88.34 88.34 88.29 88.29 1.2K
13:11 88.33 88.35 88.31 88.35 1.6K
13:12 88.35 88.38 88.35 88.37 2.6K
13:14 88.33 88.37 88.11 88.11 5.0K
13:16 88.10 88.18 88.10 88.18 3.1K
13:17 88.13 88.17 88.13 88.17 0.2K
13:18 88.13 88.21 88.13 88.16 1.4K
13:19 88.16 88.21 88.16 88.21 1.1K
13:21 88.21 88.21 88.21 88.21 0.1K
13:22 88.17 88.21 88.17 88.21 1.1K
13:23 88.24 88.26 88.24 88.26 1.2K
13:24 88.22 88.22 88.22 88.22 0.5K
13:25 88.22 88.24 88.22 88.24 0.4K
13:26 88.23 88.25 88.23 88.25 1.7K
13:27 88.19 88.23 88.19 88.23 2.2K
13:28 88.27 88.29 88.27 88.29 2.1K
13:30 88.31 88.31 88.26 88.28 3.3K
13:31 88.26 88.31 88.26 88.28 3.5K
13:34 88.27 88.33 88.27 88.33 1.5K
13:35 88.30 88.30 88.23 88.29 1.9K
13:36 88.30 88.30 88.30 88.30 1.8K
13:37 88.33 88.37 88.33 88.37 1.5K
13:38 88.37 88.44 88.37 88.44 1.5K
13:39 88.42 88.44 88.42 88.44 1.0K
13:40 88.42 88.44 88.42 88.44 2.4K
13:41 88.44 88.44 88.44 88.44 0.6K
13:42 88.34 88.38 88.34 88.38 3.2K
13:43 88.36 88.44 88.36 88.44 1.9K
13:45 88.44 88.44 88.37 88.37 3.3K
13:46 88.37 88.43 88.37 88.43 2.4K
13:47 88.46 88.46 88.43 88.43 1.5K
13:48 88.50 88.50 88.50 88.50 3.2K
13:49 88.52 88.71 88.52 88.71 8.6K
13:50 88.67 88.70 88.67 88.70 1.2K
13:51 88.67 88.82 88.64 88.82 12.6K
13:52 88.86 88.96 88.86 88.91 3.6K
13:53 88.94 89.05 88.94 89.05 6.4K
13:54 89.01 89.06 89.01 89.04 1.9K
13:55 89.03 89.04 88.98 88.99 5.8K
13:57 89.08 89.08 89.08 89.08 3.0K
13:59 89.08 89.08 89.08 89.08 2.0K
14:00 89.11 89.14 89.11 89.14 0.6K
14:01 89.08 89.08 89.01 89.06 5.8K
14:02 89.02 89.15 89.02 89.14 3.1K
14:03 89.14 89.22 89.14 89.22 3.2K
14:04 89.22 89.22 89.14 89.15 3.1K
14:05 89.10 89.15 89.10 89.15 8.6K
14:06 89.13 89.13 89.10 89.10 1.5K
14:07 89.11 89.20 89.11 89.19 2.9K
14:08 89.16 89.16 89.10 89.11 2.5K
14:09 89.10 89.11 88.94 88.94 5.5K
14:10 88.93 88.95 88.89 88.93 4.7K
14:11 88.92 88.96 88.90 88.96 2.7K
14:12 88.94 88.94 88.74 88.74 3.1K
14:13 88.75 88.75 88.67 88.67 4.0K
14:14 88.63 88.68 88.63 88.66 3.8K
14:15 88.62 88.67 88.62 88.66 7.3K
14:16 88.65 88.68 88.65 88.66 6.6K
14:17 88.64 88.64 88.64 88.64 0.8K
14:18 88.59 88.59 88.59 88.59 1.2K
14:19 88.57 88.57 88.57 88.57 1.1K
14:20 88.55 88.55 88.50 88.52 2.4K
14:21 88.48 88.48 88.34 88.34 3.3K
14:22 88.39 88.44 88.39 88.44 2.5K
14:23 88.40 88.40 88.38 88.40 1.9K
14:24 88.40 88.42 88.40 88.42 2.5K
14:25 88.50 88.50 88.41 88.41 1.5K
14:26 88.46 88.46 88.43 88.43 1.7K
14:27 88.43 88.46 88.42 88.43 2.2K
14:28 88.44 88.44 88.40 88.40 1.0K
14:29 88.40 88.41 88.40 88.41 2.3K
14:30 88.49 88.54 88.42 88.44 8.7K
14:31 88.47 88.47 88.42 88.42 2.4K
14:32 88.39 88.39 88.39 88.39 1.6K
14:33 88.43 88.43 88.43 88.43 0.2K
14:34 88.40 88.44 88.39 88.39 1.9K
14:35 88.41 88.42 88.41 88.41 1.0K
14:36 88.41 88.44 88.39 88.40 2.9K
14:37 88.43 88.43 88.37 88.37 2.3K
14:38 88.39 88.39 88.35 88.35 1.5K
14:39 88.38 88.38 88.38 88.38 1.2K
14:40 88.40 88.40 88.39 88.39 1.8K
14:41 88.42 88.44 88.42 88.42 3.2K
14:42 88.44 88.45 88.43 88.43 2.5K
14:43 88.41 88.46 88.41 88.46 2.3K
14:44 88.42 88.43 88.38 88.43 3.4K
14:45 88.41 88.41 88.41 88.41 1.4K
14:46 88.41 88.52 88.41 88.49 10.0K
14:47 88.49 88.49 88.48 88.49 1.2K
14:48 88.43 88.46 88.40 88.40 4.6K
14:49 88.46 88.50 88.45 88.50 4.6K
14:50 88.52 88.52 88.48 88.48 5.7K
14:51 88.46 88.46 88.46 88.46 1.5K
14:52 88.50 88.52 88.48 88.51 2.5K
14:53 88.51 88.51 88.48 88.48 1.5K
14:54 88.51 88.51 88.51 88.51 0.2K
14:55 88.51 88.51 88.45 88.45 5.6K
14:56 88.45 88.47 88.41 88.41 3.6K
14:57 88.41 88.41 88.39 88.39 2.0K
14:58 88.40 88.41 88.40 88.40 3.5K
14:59 88.40 88.40 88.40 88.40 4.4K
15:00 88.37 88.37 88.33 88.33 3.4K
15:01 88.31 88.40 88.29 88.40 7.0K
15:02 88.40 88.45 88.39 88.45 17.6K
15:03 88.43 88.43 88.36 88.39 7.9K
15:04 88.39 88.44 88.39 88.40 3.0K
15:05 88.40 88.47 88.40 88.47 3.5K
15:06 88.47 88.52 88.45 88.52 2.6K
15:07 88.53 88.53 88.48 88.48 4.0K
15:08 88.47 88.48 88.39 88.39 8.7K
15:09 88.37 88.39 88.37 88.39 1.3K
15:10 88.41 88.49 88.41 88.47 6.4K
15:11 88.47 88.47 88.36 88.37 214.3K
15:12 88.36 88.36 88.30 88.31 4.1K
15:13 88.28 88.32 88.23 88.23 10.4K
15:14 88.22 88.28 88.22 88.28 4.3K
15:15 88.41 88.41 88.30 88.32 8.9K
15:16 88.32 88.33 88.32 88.33 2.8K
15:17 88.31 88.51 88.31 88.49 10.7K
15:18 88.51 88.51 88.51 88.51 0.3K
15:19 88.53 88.66 88.51 88.52 18.0K
15:20 88.52 88.57 88.52 88.57 2.8K
15:21 88.57 88.60 88.53 88.53 6.8K
15:22 88.50 88.50 88.46 88.50 3.9K
15:23 88.49 88.50 88.49 88.50 3.1K
15:24 88.51 88.53 88.48 88.51 4.9K
15:25 88.52 88.52 88.44 88.44 4.2K
15:26 88.47 88.51 88.47 88.47 9.5K
15:27 88.50 88.61 88.48 88.61 14.2K
15:28 88.61 88.62 88.60 88.60 3.9K
15:29 88.60 88.60 88.58 88.58 2.4K
15:30 88.63 88.67 88.59 88.59 5.4K
15:31 88.54 88.54 88.51 88.51 4.1K
15:32 88.52 88.52 88.51 88.52 1.4K
15:33 88.47 88.47 88.40 88.43 4.4K
15:34 88.41 88.41 88.36 88.39 2.6K
15:35 88.39 88.43 88.39 88.41 3.4K
15:36 88.38 88.38 88.24 88.24 16.1K
15:37 88.29 88.29 88.19 88.20 5.0K
15:38 88.18 88.23 88.16 88.19 5.3K
15:39 88.19 88.19 88.13 88.16 3.4K
15:40 88.20 88.29 88.19 88.27 4.0K
15:41 88.31 88.38 88.31 88.36 2.4K
15:42 88.36 88.36 88.25 88.30 9.0K
15:43 88.29 88.32 88.26 88.32 2.3K
15:44 88.32 88.33 88.28 88.33 2.9K
15:45 88.33 88.40 88.33 88.40 5.1K
15:46 88.39 88.39 88.37 88.37 6.5K
15:47 88.40 88.42 88.38 88.41 14.7K
15:48 88.39 88.48 88.39 88.45 9.2K
15:49 88.43 88.45 88.41 88.45 7.1K
15:50 88.53 88.55 88.34 88.34 16.9K
15:51 88.34 88.34 88.29 88.32 10.7K
15:52 88.34 88.45 88.34 88.45 16.8K
15:53 88.42 88.46 88.39 88.42 12.8K
15:54 88.40 88.59 88.37 88.58 35.8K
15:55 88.63 88.72 88.48 88.48 34.2K
15:56 88.43 88.51 88.40 88.47 27.3K
15:57 88.46 88.57 88.41 88.57 33.1K
15:58 88.56 88.57 88.53 88.56 38.0K
15:59 88.56 88.56 88.49 88.55 409.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available