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 90.23 90.58 90.16 90.34 40.4K
09:31 90.34 90.42 90.23 90.34 15.6K
09:32 90.34 91.13 90.34 91.00 9.8K
09:33 91.00 91.04 90.85 91.01 19.3K
09:34 90.99 91.07 90.76 91.07 7.5K
09:35 90.81 90.81 90.81 90.81 2.8K
09:36 90.86 90.90 90.81 90.90 9.5K
09:37 90.90 90.95 90.75 90.75 6.4K
09:38 90.55 90.73 90.40 90.40 8.3K
09:39 90.45 90.45 89.91 89.96 30.5K
09:40 89.95 89.97 89.71 89.97 29.9K
09:41 90.02 90.17 89.85 89.85 26.9K
09:42 89.90 89.90 89.73 89.80 12.5K
09:43 89.85 89.98 89.82 89.98 8.7K
09:44 89.84 89.98 89.82 89.96 6.0K
09:45 89.74 89.75 89.48 89.75 18.0K
09:46 89.72 89.96 89.72 89.96 5.6K
09:47 89.85 90.11 89.85 89.99 27.3K
09:48 90.10 90.17 90.02 90.17 4.4K
09:49 90.24 90.33 90.16 90.33 2.8K
09:50 90.34 90.60 90.34 90.60 5.4K
09:51 90.44 90.60 90.44 90.44 5.1K
09:52 90.35 90.35 90.23 90.30 5.5K
09:53 90.19 90.19 90.00 90.00 6.9K
09:54 90.00 90.00 89.84 90.00 6.4K
09:55 90.04 90.10 89.93 89.93 19.5K
09:56 90.00 90.00 89.76 89.76 4.7K
09:57 89.76 89.79 89.62 89.77 10.1K
09:58 89.78 89.84 89.71 89.84 13.0K
09:59 89.78 89.85 89.73 89.85 2.2K
10:00 89.71 89.97 89.71 89.93 11.6K
10:01 89.93 89.99 89.82 89.82 14.4K
10:02 89.72 89.72 89.63 89.63 6.6K
10:03 89.64 89.64 89.57 89.57 10.3K
10:04 89.57 89.68 89.23 89.23 15.3K
10:05 89.13 89.22 89.01 89.04 14.7K
10:06 89.26 89.32 89.21 89.29 9.8K
10:07 89.28 89.32 89.16 89.32 12.8K
10:08 89.24 89.24 89.24 89.24 2.7K
10:09 89.23 89.61 89.23 89.61 14.2K
10:10 89.53 89.66 89.50 89.52 2.5K
10:11 89.65 89.68 89.57 89.57 6.4K
10:12 89.71 89.76 89.69 89.76 4.5K
10:13 89.81 89.81 89.76 89.76 6.0K
10:14 89.72 89.74 89.59 89.59 13.7K
10:15 89.63 89.74 89.60 89.74 3.5K
10:16 89.75 89.78 89.75 89.75 2.4K
10:17 89.75 89.89 89.75 89.80 16.1K
10:18 89.85 89.90 89.85 89.90 4.2K
10:19 89.83 89.83 89.83 89.83 4.1K
10:20 89.73 89.80 89.57 89.67 10.3K
10:21 89.57 89.64 89.46 89.46 1.6K
10:22 89.46 89.46 89.26 89.35 8.6K
10:23 89.34 89.36 89.20 89.36 4.6K
10:24 89.30 89.39 89.30 89.39 2.8K
10:25 89.33 89.39 89.33 89.39 2.1K
10:26 89.40 89.48 89.40 89.48 5.5K
10:27 89.58 89.71 89.57 89.63 4.5K
10:28 89.70 89.70 89.60 89.67 9.6K
10:29 89.80 89.87 89.80 89.87 4.2K
10:30 90.00 90.01 89.99 89.99 2.1K
10:31 90.10 90.15 90.10 90.15 1.8K
10:32 90.18 90.34 90.18 90.34 4.8K
10:33 90.30 90.32 90.20 90.32 3.0K
10:34 90.31 90.31 90.31 90.31 1.2K
10:35 90.25 90.25 90.24 90.24 4.1K
10:36 90.22 90.22 89.97 89.97 4.5K
10:37 89.97 89.97 89.97 89.97 0.7K
10:38 90.04 90.07 89.97 90.07 12.6K
10:39 89.92 89.96 89.92 89.96 3.5K
10:40 89.89 89.89 89.75 89.82 4.4K
10:41 89.92 89.92 89.82 89.84 3.5K
10:42 89.86 89.86 89.78 89.78 2.7K
10:43 89.72 89.73 89.72 89.73 2.0K
10:44 89.69 89.81 89.66 89.81 3.9K
10:45 89.79 89.86 89.79 89.85 2.5K
10:46 89.83 89.98 89.83 89.92 5.7K
10:47 90.00 90.00 90.00 90.00 3.4K
10:48 90.04 90.06 89.95 90.00 2.9K
10:49 90.04 90.10 90.04 90.10 2.8K
10:50 90.13 90.13 90.00 90.00 6.1K
10:51 89.98 90.02 89.96 89.99 6.2K
10:52 90.05 90.05 89.91 89.91 2.1K
10:53 89.77 89.77 89.70 89.72 2.6K
10:54 89.69 89.72 89.56 89.62 5.6K
10:55 89.61 89.61 89.41 89.41 5.8K
10:56 89.34 89.34 89.26 89.30 1.1K
10:57 89.30 89.36 89.29 89.36 7.0K
10:58 89.41 89.41 89.40 89.40 1.9K
10:59 89.51 89.51 89.40 89.51 19.9K
11:00 89.59 89.63 89.59 89.59 3.7K
11:01 89.66 89.66 89.54 89.60 6.4K
11:02 89.53 89.53 89.43 89.43 3.5K
11:03 89.43 89.54 89.43 89.54 3.9K
11:04 89.70 89.70 89.62 89.65 4.5K
11:06 89.55 89.55 89.45 89.45 7.9K
11:07 89.46 89.46 89.41 89.41 2.6K
11:09 89.53 89.53 89.52 89.52 2.0K
11:10 89.50 89.50 89.33 89.47 4.4K
11:11 89.39 89.39 89.31 89.31 1.6K
11:12 89.32 89.33 89.32 89.33 12.1K
11:13 89.32 89.32 89.23 89.23 27.0K
11:14 89.30 89.45 89.30 89.42 12.3K
11:15 89.45 89.45 89.41 89.41 1.4K
11:16 89.38 89.47 89.38 89.47 2.5K
11:18 89.53 89.53 89.53 89.53 0.9K
11:19 89.64 89.71 89.64 89.70 4.2K
11:20 89.76 89.76 89.70 89.75 2.0K
11:21 89.75 89.82 89.75 89.82 1.0K
11:22 89.68 89.68 89.60 89.60 3.9K
11:23 89.59 89.59 89.59 89.59 0.2K
11:24 89.59 89.59 89.51 89.52 3.7K
11:26 89.46 89.46 89.46 89.46 1.2K
11:27 89.45 89.45 89.38 89.44 3.9K
11:28 89.42 89.42 89.42 89.42 1.8K
11:29 89.43 89.43 89.43 89.43 1.4K
11:30 89.45 89.45 89.42 89.45 3.2K
11:31 89.50 89.53 89.50 89.53 1.3K
11:32 89.46 89.46 89.46 89.46 2.2K
11:33 89.55 89.61 89.55 89.55 4.5K
11:34 89.53 89.53 89.47 89.47 0.4K
11:35 89.47 89.58 89.47 89.58 9.9K
11:37 89.53 89.53 89.53 89.53 1.1K
11:38 89.60 89.60 89.53 89.53 1.4K
11:39 89.53 89.53 89.40 89.40 18.8K
11:40 89.36 89.36 89.36 89.36 10.2K
11:41 89.22 89.25 89.22 89.25 1.2K
11:42 89.26 89.26 89.06 89.22 5.2K
11:43 89.29 89.32 89.29 89.32 1.1K
11:44 89.33 89.41 89.33 89.41 4.4K
11:45 89.45 89.56 89.45 89.50 1.5K
11:46 89.49 89.52 89.49 89.51 6.1K
11:47 89.55 89.55 89.55 89.55 0.1K
11:48 89.58 89.58 89.45 89.45 2.0K
11:49 89.49 89.49 89.35 89.41 16.6K
11:50 89.42 89.42 89.38 89.38 1.5K
11:51 89.30 89.30 89.30 89.30 0.7K
11:52 89.28 89.28 89.28 89.28 0.6K
11:53 89.26 89.26 89.18 89.18 0.6K
11:54 89.22 89.24 89.17 89.17 2.9K
11:55 89.17 89.17 89.06 89.06 2.1K
11:56 89.00 89.12 89.00 89.12 3.4K
11:57 89.17 89.19 89.17 89.19 2.9K
11:58 89.26 89.32 89.26 89.32 3.4K
11:59 89.37 89.37 89.30 89.30 8.7K
12:00 89.30 89.31 89.19 89.19 6.0K
12:01 89.26 89.27 89.26 89.27 2.4K
12:03 89.23 89.26 89.22 89.26 2.9K
12:04 89.28 89.40 89.28 89.39 4.5K
12:06 89.50 89.52 89.45 89.45 4.3K
12:07 89.35 89.43 89.35 89.43 1.5K
12:08 89.43 89.46 89.43 89.46 2.9K
12:10 89.36 89.36 89.31 89.35 4.3K
12:11 89.25 89.30 89.25 89.30 13.0K
12:12 89.33 89.33 89.26 89.26 3.4K
12:13 89.42 89.48 89.42 89.48 0.7K
12:14 89.58 89.66 89.58 89.66 4.2K
12:15 89.66 89.66 89.66 89.66 1.4K
12:16 89.66 89.66 89.58 89.58 2.9K
12:17 89.55 89.58 89.55 89.58 2.0K
12:18 89.61 89.61 89.60 89.60 1.7K
12:19 89.52 89.53 89.52 89.53 1.7K
12:20 89.53 89.54 89.53 89.54 2.0K
12:21 89.49 89.49 89.41 89.41 2.2K
12:22 89.40 89.45 89.35 89.43 1.6K
12:23 89.43 89.43 89.39 89.39 0.8K
12:24 89.44 89.44 89.30 89.30 1.9K
12:25 89.39 89.41 89.38 89.39 5.9K
12:26 89.39 89.39 89.39 89.39 1.1K
12:27 89.41 89.41 89.41 89.41 1.0K
12:28 89.38 89.38 89.38 89.38 0.2K
12:29 89.38 89.44 89.38 89.43 42.3K
12:30 89.44 89.47 89.44 89.47 0.8K
12:31 89.38 89.38 89.32 89.32 1.5K
12:32 89.39 89.39 89.31 89.31 1.4K
12:34 89.46 89.48 89.43 89.48 2.3K
12:35 89.43 89.51 89.43 89.51 2.8K
12:37 89.45 89.50 89.45 89.50 2.0K
12:38 89.42 89.49 89.42 89.49 4.0K
12:40 89.55 89.55 89.55 89.55 2.5K
12:43 89.61 89.61 89.61 89.61 1.4K
12:44 89.62 89.69 89.62 89.69 2.7K
12:45 89.63 89.71 89.63 89.71 27.7K
12:47 89.68 89.72 89.68 89.72 4.6K
12:48 89.74 89.74 89.74 89.74 4.2K
12:49 89.74 89.74 89.74 89.74 1.4K
12:50 89.64 89.65 89.64 89.65 3.6K
12:51 89.69 89.69 89.63 89.66 1.7K
12:52 89.64 89.67 89.64 89.67 2.6K
12:54 89.66 89.66 89.66 89.66 1.2K
12:55 89.64 89.65 89.60 89.60 2.0K
12:57 89.63 89.65 89.63 89.65 2.8K
12:58 89.64 89.64 89.64 89.64 0.9K
12:59 89.70 89.70 89.70 89.70 1.7K
13:00 89.67 89.71 89.63 89.71 2.2K
13:01 89.66 89.73 89.66 89.73 2.1K
13:02 89.69 89.69 89.69 89.69 0.7K
13:03 89.73 89.73 89.73 89.73 1.0K
13:04 89.66 89.67 89.63 89.67 3.3K
13:05 89.72 89.72 89.72 89.72 1.7K
13:06 89.74 89.74 89.74 89.74 0.4K
13:07 89.63 89.73 89.63 89.73 2.4K
13:08 89.67 89.67 89.59 89.59 1.2K
13:09 89.59 89.66 89.59 89.66 2.8K
13:10 89.69 89.69 89.69 89.69 2.2K
13:13 89.65 89.65 89.65 89.65 1.9K
13:14 89.64 89.64 89.58 89.60 3.0K
13:15 89.63 89.63 89.61 89.61 3.2K
13:16 89.74 89.76 89.71 89.76 16.1K
13:18 89.74 89.74 89.74 89.74 2.7K
13:21 89.73 89.73 89.68 89.70 2.1K
13:22 89.75 89.75 89.75 89.75 1.5K
13:23 89.70 89.78 89.70 89.78 3.0K
13:24 89.72 89.72 89.69 89.69 4.4K
13:25 89.64 89.68 89.61 89.64 11.7K
13:26 89.62 89.63 89.60 89.62 1.2K
13:27 89.62 89.63 89.62 89.63 0.9K
13:28 89.68 89.68 89.68 89.68 1.8K
13:29 89.68 89.68 89.68 89.68 0.7K
13:30 89.64 89.64 89.64 89.64 3.8K
13:31 89.69 89.69 89.65 89.65 1.9K
13:32 89.61 89.61 89.61 89.61 2.0K
13:33 89.60 89.60 89.59 89.59 2.7K
13:34 89.56 89.56 89.54 89.54 2.1K
13:35 89.47 89.47 89.47 89.47 1.7K
13:37 89.51 89.59 89.51 89.59 4.3K
13:38 89.60 89.73 89.60 89.73 4.9K
13:39 89.74 89.81 89.73 89.79 4.0K
13:40 89.79 89.79 89.79 89.79 0.6K
13:41 89.76 89.76 89.67 89.68 3.8K
13:42 89.64 89.70 89.64 89.67 3.8K
13:43 89.63 89.63 89.63 89.63 1.0K
13:44 89.68 89.68 89.68 89.68 1.5K
13:45 89.67 89.67 89.67 89.67 1.0K
13:46 89.72 89.72 89.71 89.71 1.9K
13:47 89.68 89.68 89.68 89.68 0.6K
13:48 89.66 89.69 89.66 89.69 0.9K
13:49 89.68 89.68 89.64 89.65 1.7K
13:50 89.66 89.66 89.60 89.60 2.0K
13:51 89.59 89.59 89.59 89.59 0.5K
13:52 89.63 89.70 89.63 89.70 5.6K
13:53 89.70 89.82 89.70 89.82 5.6K
13:54 89.78 89.80 89.74 89.75 4.1K
13:55 89.74 89.74 89.74 89.74 0.7K
13:56 89.73 89.76 89.68 89.73 4.8K
13:58 89.70 89.71 89.70 89.70 1.5K
13:59 89.77 89.80 89.75 89.75 3.3K
14:00 89.78 89.78 89.78 89.78 1.8K
14:01 89.77 89.77 89.60 89.60 4.5K
14:02 89.64 89.67 89.64 89.67 2.2K
14:03 89.64 89.64 89.64 89.64 0.4K
14:04 89.68 89.68 89.64 89.64 4.8K
14:05 89.68 89.69 89.68 89.69 3.2K
14:06 89.69 89.69 89.65 89.65 3.3K
14:07 89.62 89.62 89.62 89.62 0.5K
14:08 89.65 89.68 89.65 89.68 3.4K
14:09 89.66 89.66 89.65 89.65 3.5K
14:11 89.64 89.64 89.61 89.61 0.9K
14:12 89.62 89.62 89.60 89.62 1.5K
14:13 89.67 89.72 89.67 89.72 4.2K
14:14 89.75 89.75 89.75 89.75 0.4K
14:15 89.74 89.83 89.74 89.83 2.6K
14:16 89.92 89.96 89.92 89.96 2.7K
14:17 90.00 90.03 90.00 90.03 4.6K
14:18 90.07 90.10 90.06 90.06 3.4K
14:19 90.06 90.06 90.06 90.06 0.5K
14:20 90.04 90.04 89.99 89.99 2.7K
14:22 90.05 90.05 89.94 89.94 12.4K
14:23 89.87 89.88 89.87 89.88 1.5K
14:24 89.95 89.96 89.95 89.96 0.9K
14:25 89.97 89.97 89.91 89.91 2.3K
14:26 89.91 89.91 89.91 89.91 0.9K
14:27 89.91 89.91 89.91 89.91 1.7K
14:28 89.91 89.94 89.91 89.92 2.5K
14:29 89.92 89.92 89.92 89.92 1.8K
14:31 89.93 89.93 89.93 89.93 0.8K
14:32 89.92 89.96 89.92 89.96 1.5K
14:33 89.98 90.00 89.98 89.98 1.8K
14:34 89.95 89.95 89.94 89.94 2.1K
14:35 89.92 89.92 89.83 89.83 3.1K
14:36 89.84 89.87 89.83 89.83 3.2K
14:37 89.86 89.86 89.86 89.86 1.2K
14:38 89.86 89.86 89.86 89.86 0.2K
14:39 89.86 89.87 89.86 89.86 3.1K
14:40 89.84 89.84 89.82 89.82 2.3K
14:41 89.78 89.78 89.78 89.78 0.3K
14:42 89.77 89.77 89.74 89.74 1.2K
14:43 89.74 89.78 89.74 89.75 2.7K
14:45 89.73 89.73 89.68 89.73 1.6K
14:46 89.70 89.74 89.69 89.74 2.6K
14:47 89.80 89.80 89.73 89.75 3.6K
14:48 89.75 89.76 89.75 89.76 0.7K
14:49 89.78 89.88 89.78 89.88 4.1K
14:50 89.85 89.90 89.85 89.90 1.9K
14:51 89.95 90.12 89.95 90.12 6.8K
14:52 90.15 90.17 90.15 90.17 1.8K
14:53 90.16 90.16 90.16 90.16 1.8K
14:54 90.17 90.19 90.17 90.19 4.4K
14:56 90.22 90.22 90.22 90.22 1.7K
14:57 90.25 90.25 90.23 90.23 1.9K
14:58 90.24 90.36 90.24 90.31 5.0K
14:59 90.31 90.32 90.30 90.31 2.7K
15:00 90.34 90.34 90.32 90.32 3.0K
15:01 90.30 90.30 90.27 90.27 2.5K
15:02 90.27 90.29 90.25 90.28 3.3K
15:03 90.29 90.31 90.25 90.25 3.6K
15:04 90.24 90.27 90.24 90.27 1.8K
15:05 90.27 90.27 90.27 90.27 1.6K
15:06 90.28 90.32 90.27 90.27 5.8K
15:07 90.32 90.46 90.32 90.46 6.0K
15:08 90.44 90.44 90.39 90.40 3.1K
15:09 90.40 90.55 90.40 90.50 4.2K
15:10 90.52 90.54 90.50 90.54 8.7K
15:11 90.56 90.56 90.49 90.49 5.4K
15:12 90.51 90.54 90.51 90.51 6.2K
15:13 90.50 90.51 90.48 90.48 1.9K
15:14 90.48 90.48 90.43 90.43 2.0K
15:15 90.44 90.50 90.44 90.48 3.7K
15:16 90.47 90.50 90.44 90.44 3.0K
15:17 90.46 90.46 90.46 90.46 1.4K
15:18 90.45 90.45 90.45 90.45 2.3K
15:19 90.48 90.50 90.48 90.50 1.4K
15:20 90.48 90.49 90.47 90.47 2.3K
15:21 90.49 90.50 90.44 90.44 3.6K
15:22 90.47 90.47 90.47 90.47 1.9K
15:23 90.49 90.49 90.49 90.49 0.5K
15:24 90.48 90.55 90.48 90.54 7.3K
15:25 90.55 90.56 90.52 90.52 1.2K
15:26 90.52 90.53 90.52 90.53 1.7K
15:27 90.49 90.53 90.49 90.51 3.7K
15:28 90.50 90.51 90.50 90.50 1.6K
15:29 90.50 90.53 90.50 90.53 2.3K
15:30 90.53 90.53 90.48 90.48 2.2K
15:31 90.50 90.53 90.50 90.53 1.9K
15:32 90.50 90.55 90.50 90.54 5.0K
15:33 90.56 90.58 90.55 90.57 4.5K
15:34 90.59 90.73 90.59 90.73 3.9K
15:35 90.67 90.68 90.66 90.68 6.1K
15:36 90.70 90.70 90.68 90.68 1.9K
15:37 90.70 90.71 90.67 90.68 4.6K
15:38 90.68 90.68 90.63 90.65 4.4K
15:39 90.63 90.65 90.63 90.65 2.9K
15:40 90.67 90.67 90.57 90.57 7.9K
15:41 90.57 90.57 90.50 90.50 7.9K
15:42 90.43 90.45 90.42 90.45 6.2K
15:43 90.46 90.48 90.45 90.47 6.0K
15:44 90.47 90.53 90.47 90.52 6.0K
15:45 90.50 90.50 90.42 90.42 3.3K
15:46 90.43 90.43 90.35 90.37 6.1K
15:47 90.36 90.36 90.24 90.24 6.7K
15:48 90.25 90.30 90.22 90.22 11.5K
15:49 90.21 90.33 90.21 90.33 5.1K
15:50 90.40 90.45 90.38 90.40 14.0K
15:51 90.36 90.36 90.22 90.22 10.1K
15:52 90.20 90.20 90.15 90.15 10.8K
15:53 90.19 90.32 90.17 90.30 19.3K
15:54 90.32 90.43 90.31 90.37 16.6K
15:55 90.04 90.07 89.85 89.85 50.8K
15:56 89.94 90.07 89.94 89.97 47.7K
15:57 89.96 90.03 89.91 89.94 42.4K
15:58 89.97 90.00 89.95 89.96 41.3K
15:59 89.95 89.99 89.95 89.98 659.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available