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 90.51 90.51 90.37 90.37 156.3K
09:31 90.17 90.26 90.17 90.26 0.3K
09:32 90.26 90.26 89.85 90.05 6.5K
09:33 90.10 90.10 90.10 90.10 2.5K
09:34 90.18 90.18 89.95 90.06 2.2K
09:35 89.94 90.01 89.94 90.01 1.5K
09:36 90.06 90.14 89.92 89.92 5.0K
09:37 89.92 89.92 89.92 89.92 0.8K
09:38 89.95 89.95 89.95 89.95 0.8K
09:39 89.91 90.20 89.91 90.20 10.2K
09:40 90.22 90.25 90.15 90.15 3.4K
09:41 90.20 90.20 90.10 90.10 4.9K
09:42 90.12 90.23 90.11 90.23 7.8K
09:43 90.18 90.18 90.13 90.13 3.0K
09:44 90.13 90.22 90.13 90.22 4.6K
09:45 89.98 90.11 89.86 89.94 14.1K
09:46 89.95 90.09 89.95 90.02 3.7K
09:47 90.00 90.00 89.59 89.59 7.2K
09:48 89.67 89.88 89.67 89.88 2.6K
09:49 89.88 89.88 89.71 89.84 5.2K
09:50 89.85 89.85 89.85 89.85 2.8K
09:51 89.85 89.98 89.85 89.98 5.7K
09:52 89.91 89.95 89.81 89.86 4.2K
09:53 89.86 89.94 89.86 89.94 1.8K
09:54 89.89 89.89 89.76 89.76 2.3K
09:55 89.64 89.64 89.59 89.59 3.0K
09:56 89.59 89.59 89.59 89.59 21.0K
09:57 89.64 89.70 89.64 89.70 2.8K
09:58 89.62 89.62 89.57 89.60 3.2K
09:59 89.53 89.67 89.53 89.67 2.2K
10:00 89.50 89.50 89.50 89.50 1.3K
10:01 89.59 89.62 89.50 89.60 4.3K
10:02 89.66 89.66 89.66 89.66 1.5K
10:03 89.63 89.67 89.63 89.67 4.4K
10:04 89.70 89.70 89.70 89.70 2.1K
10:05 89.71 89.71 89.63 89.63 1.4K
10:06 89.65 89.65 89.65 89.65 1.0K
10:07 89.59 89.59 89.59 89.59 1.6K
10:08 89.54 89.54 89.54 89.54 0.8K
10:09 89.51 89.51 89.45 89.45 2.3K
10:10 89.49 89.49 89.49 89.49 1.2K
10:11 89.67 89.67 89.65 89.65 4.5K
10:12 89.55 89.59 89.55 89.57 4.2K
10:13 89.58 89.58 89.58 89.58 0.4K
10:14 89.47 89.47 89.47 89.47 0.4K
10:15 89.47 89.53 89.47 89.53 0.8K
10:16 89.56 89.56 89.47 89.47 13.2K
10:17 89.53 89.57 89.41 89.49 9.4K
10:18 89.38 89.38 89.28 89.28 2.1K
10:19 89.28 89.32 89.24 89.24 2.7K
10:20 89.24 89.24 89.24 89.24 1.2K
10:21 89.22 89.27 89.22 89.26 4.5K
10:22 89.18 89.27 89.18 89.20 3.4K
10:23 89.14 89.18 89.14 89.18 2.0K
10:24 89.08 89.08 88.71 88.71 21.5K
10:25 88.49 88.66 88.49 88.65 18.0K
10:26 88.60 88.61 88.39 88.39 13.9K
10:27 88.41 88.43 88.38 88.43 9.1K
10:28 88.35 88.40 88.32 88.34 2.7K
10:29 88.38 88.41 88.25 88.27 14.7K
10:30 88.37 88.45 88.34 88.44 31.9K
10:31 88.54 88.59 88.54 88.54 6.2K
10:32 88.57 88.57 88.39 88.39 7.5K
10:33 88.34 88.37 88.34 88.37 0.9K
10:34 88.33 88.33 88.33 88.33 2.0K
10:35 88.35 88.39 88.34 88.39 3.4K
10:36 88.34 88.34 88.28 88.28 5.2K
10:37 88.30 88.30 88.30 88.30 0.8K
10:38 88.36 88.50 88.36 88.50 5.6K
10:39 88.59 88.59 88.41 88.46 2.9K
10:40 88.34 88.34 88.34 88.34 4.9K
10:41 88.38 88.41 88.31 88.31 3.2K
10:42 88.23 88.34 88.23 88.34 4.3K
10:43 88.32 88.32 88.30 88.30 1.9K
10:44 88.18 88.20 88.18 88.20 2.1K
10:45 88.19 88.26 88.19 88.22 5.4K
10:46 88.21 88.21 88.17 88.19 3.2K
10:47 88.20 88.20 88.07 88.15 6.3K
10:48 88.22 88.22 88.15 88.15 2.4K
10:49 88.19 88.19 88.11 88.11 1.3K
10:50 88.14 88.14 88.07 88.07 4.8K
10:51 88.13 88.14 88.10 88.11 3.6K
10:52 88.22 88.22 88.10 88.12 16.2K
10:53 88.12 88.12 87.69 87.82 35.9K
10:54 87.75 87.77 87.71 87.71 21.3K
10:55 87.64 87.72 87.64 87.67 7.1K
10:56 87.68 88.04 87.68 88.04 20.9K
10:57 88.06 88.06 88.01 88.02 9.8K
10:59 88.04 88.07 88.04 88.07 2.5K
11:00 88.04 88.10 88.04 88.08 2.8K
11:01 88.07 88.07 87.92 87.92 2.9K
11:02 88.02 88.08 88.02 88.08 7.9K
11:03 88.01 88.01 87.98 87.98 4.5K
11:04 88.00 88.00 87.93 87.93 1.5K
11:05 87.91 87.91 87.91 87.91 0.7K
11:06 87.98 87.98 87.92 87.92 1.5K
11:07 87.97 88.01 87.97 88.01 3.1K
11:08 88.03 88.03 87.93 87.93 2.4K
11:09 87.81 87.86 87.80 87.86 5.6K
11:10 87.84 87.85 87.77 87.84 3.9K
11:11 87.79 87.80 87.76 87.76 2.6K
11:12 87.78 87.78 87.70 87.70 8.9K
11:13 87.67 87.74 87.67 87.68 14.6K
11:14 87.73 87.73 87.58 87.63 19.5K
11:15 87.65 87.65 87.56 87.58 7.5K
11:16 87.70 87.70 87.59 87.60 4.6K
11:17 87.70 87.70 87.61 87.69 3.3K
11:18 87.61 87.63 87.56 87.56 1.1K
11:19 87.58 87.58 87.58 87.58 0.7K
11:20 87.63 87.63 87.61 87.61 1.0K
11:21 87.75 87.75 87.67 87.70 6.8K
11:22 87.73 87.73 87.70 87.70 1.6K
11:23 87.68 87.71 87.65 87.69 2.8K
11:24 87.81 87.86 87.77 87.80 11.1K
11:25 87.74 87.74 87.68 87.68 2.8K
11:26 87.68 87.68 87.50 87.50 9.5K
11:27 87.50 87.51 87.50 87.51 0.8K
11:28 87.45 87.50 87.45 87.50 3.1K
11:29 87.54 87.54 87.44 87.45 5.5K
11:30 87.40 87.48 87.40 87.48 6.4K
11:31 87.49 87.49 87.46 87.46 1.6K
11:32 87.44 87.44 87.44 87.44 1.8K
11:33 87.43 87.47 87.43 87.47 6.1K
11:34 87.47 87.48 87.43 87.43 1.6K
11:35 87.42 87.43 87.39 87.39 1.4K
11:36 87.39 87.42 87.39 87.42 1.8K
11:37 87.39 87.45 87.39 87.45 9.4K
11:39 87.46 87.48 87.43 87.47 6.4K
11:40 87.45 87.46 87.45 87.46 0.9K
11:41 87.46 87.46 87.41 87.41 3.5K
11:42 87.43 87.51 87.43 87.50 6.1K
11:43 87.50 87.57 87.50 87.57 6.0K
11:44 87.55 87.58 87.55 87.56 3.7K
11:45 87.51 87.53 87.48 87.49 3.6K
11:46 87.48 87.48 87.39 87.40 3.8K
11:47 87.39 87.41 87.38 87.38 10.6K
11:48 87.38 87.52 87.38 87.52 3.4K
11:49 87.51 87.57 87.47 87.57 5.1K
11:50 87.46 87.48 87.46 87.48 1.5K
11:51 87.29 87.33 87.28 87.28 4.5K
11:52 87.31 87.35 87.22 87.35 6.9K
11:53 87.34 87.36 87.27 87.36 7.8K
11:54 87.37 87.37 87.32 87.37 3.1K
11:55 87.41 87.41 87.41 87.41 0.8K
11:56 87.25 87.27 87.22 87.25 2.1K
11:57 87.24 87.24 87.15 87.15 4.0K
11:58 87.22 87.22 87.19 87.20 2.7K
11:59 87.19 87.26 87.19 87.19 7.3K
12:00 87.23 87.32 87.23 87.32 6.5K
12:01 87.33 87.36 87.30 87.31 4.0K
12:02 87.32 87.36 87.29 87.36 9.7K
12:03 87.39 87.43 87.39 87.43 1.7K
12:04 87.45 87.51 87.40 87.40 4.4K
12:05 87.40 87.42 87.36 87.40 1.9K
12:06 87.40 87.44 87.40 87.44 2.3K
12:07 87.41 87.45 87.41 87.45 1.4K
12:08 87.40 87.44 87.40 87.44 1.0K
12:09 87.47 87.56 87.47 87.56 12.7K
12:10 87.59 87.62 87.54 87.56 3.1K
12:11 87.57 87.59 87.54 87.54 3.5K
12:12 87.54 87.54 87.42 87.45 1.5K
12:13 87.51 87.51 87.45 87.45 1.1K
12:14 87.43 87.43 87.41 87.41 1.6K
12:15 87.44 87.44 87.38 87.40 3.0K
12:16 87.39 87.39 87.37 87.37 1.3K
12:17 87.38 87.38 87.36 87.36 1.5K
12:18 87.33 87.34 87.33 87.34 1.5K
12:19 87.29 87.32 87.29 87.32 2.5K
12:20 87.25 87.25 87.25 87.25 0.2K
12:21 87.25 87.25 87.20 87.20 2.2K
12:22 87.24 87.24 87.23 87.23 0.9K
12:23 87.24 87.29 87.24 87.29 4.3K
12:24 87.29 87.29 87.23 87.23 2.7K
12:26 87.16 87.23 87.16 87.19 2.2K
12:27 87.20 87.23 87.18 87.20 1.3K
12:28 87.26 87.40 87.26 87.40 13.8K
12:29 87.43 87.56 87.43 87.54 8.9K
12:30 87.57 87.63 87.57 87.58 4.9K
12:31 87.58 87.61 87.48 87.61 17.9K
12:32 87.62 87.62 87.55 87.55 4.9K
12:33 87.51 87.52 87.50 87.51 13.9K
12:34 87.51 87.51 87.40 87.40 52.9K
12:35 87.47 87.54 87.47 87.54 9.9K
12:36 87.54 87.54 87.44 87.44 8.3K
12:37 87.45 87.45 87.41 87.41 3.8K
12:39 87.44 87.44 87.32 87.35 9.5K
12:40 87.25 87.29 87.25 87.27 7.1K
12:41 87.23 87.23 87.14 87.14 5.1K
12:42 87.07 87.07 87.04 87.07 19.9K
12:43 87.06 87.13 87.06 87.06 5.1K
12:44 87.09 87.21 87.08 87.19 11.2K
12:45 87.20 87.48 87.20 87.45 11.2K
12:46 87.38 87.41 87.38 87.41 2.8K
12:47 87.41 87.49 87.41 87.49 3.7K
12:48 87.53 87.60 87.53 87.60 8.4K
12:49 87.60 87.72 87.60 87.72 1.8K
12:50 87.74 87.74 87.65 87.67 3.9K
12:51 87.68 87.68 87.68 87.68 1.3K
12:52 87.77 87.78 87.77 87.78 1.5K
12:53 87.82 87.89 87.82 87.88 7.8K
12:54 87.90 87.92 87.83 87.83 6.4K
12:55 87.77 87.77 87.77 87.77 1.2K
12:56 87.77 87.77 87.77 87.77 0.8K
12:57 87.76 87.83 87.76 87.81 0.9K
12:58 87.85 87.87 87.78 87.84 2.4K
13:00 87.88 87.88 87.88 87.88 0.7K
13:01 87.86 87.86 87.86 87.86 1.2K
13:02 87.77 87.80 87.74 87.74 2.7K
13:03 87.64 87.64 87.64 87.64 0.6K
13:04 87.62 87.62 87.62 87.62 0.9K
13:05 87.60 87.60 87.60 87.60 0.7K
13:06 87.55 87.55 87.48 87.49 8.7K
13:07 87.47 87.47 87.47 87.47 0.3K
13:08 87.42 87.42 87.42 87.42 9.0K
13:09 87.46 87.46 87.44 87.44 2.0K
13:12 87.40 87.45 87.40 87.45 2.2K
13:13 87.48 87.48 87.45 87.45 2.2K
13:14 87.46 87.46 87.42 87.42 1.6K
13:15 87.44 87.48 87.44 87.48 6.3K
13:16 87.45 87.53 87.45 87.53 1.9K
13:17 87.57 87.57 87.55 87.56 5.7K
13:18 87.53 87.53 87.43 87.43 32.7K
13:19 87.44 87.44 87.40 87.42 18.9K
13:20 87.41 87.51 87.37 87.49 3.0K
13:21 87.53 87.56 87.50 87.53 11.4K
13:22 87.54 87.54 87.52 87.52 3.3K
13:23 87.52 87.56 87.52 87.56 7.8K
13:24 87.54 87.58 87.47 87.49 11.6K
13:25 87.45 87.45 87.36 87.38 10.0K
13:26 87.38 87.38 87.37 87.37 1.2K
13:27 87.37 87.37 87.37 87.37 0.5K
13:28 87.38 87.48 87.38 87.48 5.1K
13:29 87.52 87.60 87.51 87.60 6.0K
13:30 87.54 87.57 87.54 87.55 15.9K
13:31 87.58 87.58 87.58 87.58 2.7K
13:32 87.58 87.58 87.58 87.58 0.5K
13:33 87.58 87.63 87.58 87.63 8.2K
13:34 87.65 87.66 87.60 87.62 7.9K
13:35 87.61 87.61 87.61 87.61 0.4K
13:36 87.67 87.67 87.67 87.67 3.9K
13:37 87.73 87.73 87.63 87.63 7.9K
13:38 87.63 87.67 87.56 87.67 7.7K
13:39 87.60 87.74 87.60 87.74 9.7K
13:40 87.70 87.72 87.70 87.70 7.7K
13:41 87.69 87.69 87.69 87.69 0.6K
13:42 87.64 87.64 87.53 87.57 2.5K
13:43 87.57 87.59 87.57 87.59 2.1K
13:45 87.64 87.64 87.61 87.61 0.4K
13:46 87.61 87.61 87.57 87.57 2.4K
13:47 87.61 87.61 87.52 87.52 2.4K
13:48 87.52 87.52 87.52 87.52 1.0K
13:49 87.50 87.50 87.50 87.50 1.0K
13:51 87.46 87.46 87.40 87.40 2.1K
13:52 87.40 87.40 87.33 87.33 2.7K
13:53 87.36 87.36 87.36 87.36 1.6K
13:54 87.39 87.44 87.39 87.44 1.2K
13:56 87.45 87.46 87.45 87.46 2.3K
13:57 87.40 87.40 87.40 87.40 0.4K
13:58 87.41 87.41 87.41 87.41 0.4K
13:59 87.42 87.45 87.42 87.45 1.2K
14:01 87.44 87.44 87.34 87.34 3.3K
14:03 87.27 87.27 87.24 87.26 2.5K
14:04 87.25 87.25 87.22 87.22 1.8K
14:05 87.23 87.23 87.21 87.22 1.0K
14:06 87.31 87.40 87.31 87.40 22.6K
14:07 87.43 87.45 87.40 87.40 10.4K
14:08 87.38 87.47 87.38 87.47 2.8K
14:09 87.53 87.53 87.45 87.45 1.7K
14:10 87.54 87.54 87.46 87.48 4.1K
14:12 87.47 87.51 87.47 87.51 1.6K
14:13 87.51 87.51 87.51 87.51 0.4K
14:14 87.51 87.51 87.43 87.43 1.5K
14:15 87.43 87.43 87.38 87.38 1.6K
14:16 87.41 87.43 87.41 87.43 9.6K
14:17 87.45 87.48 87.45 87.47 2.0K
14:18 87.41 87.45 87.41 87.45 1.3K
14:19 87.41 87.41 87.41 87.41 4.0K
14:20 87.43 87.43 87.43 87.43 0.5K
14:21 87.44 87.46 87.42 87.46 2.5K
14:22 87.44 87.44 87.44 87.44 1.3K
14:23 87.44 87.44 87.44 87.44 0.6K
14:24 87.44 87.47 87.40 87.40 3.8K
14:25 87.42 87.42 87.38 87.40 9.7K
14:26 87.43 87.43 87.40 87.40 1.6K
14:27 87.42 87.42 87.39 87.42 5.6K
14:28 87.42 87.42 87.41 87.42 1.1K
14:29 87.44 87.44 87.44 87.44 1.3K
14:30 87.42 87.42 87.39 87.39 1.0K
14:31 87.40 87.45 87.40 87.44 2.3K
14:32 87.44 87.51 87.44 87.51 3.8K
14:34 87.53 87.53 87.50 87.50 2.5K
14:36 87.50 87.50 87.50 87.50 1.2K
14:37 87.53 87.53 87.50 87.50 0.8K
14:38 87.47 87.51 87.47 87.51 0.7K
14:39 87.51 87.51 87.51 87.51 1.5K
14:40 87.57 87.57 87.55 87.55 0.3K
14:41 87.56 87.56 87.54 87.54 0.9K
14:42 87.57 87.57 87.54 87.55 1.6K
14:43 87.55 87.55 87.53 87.53 3.0K
14:44 87.52 87.54 87.52 87.54 1.9K
14:45 87.53 87.59 87.53 87.59 1.0K
14:46 87.57 87.57 87.52 87.52 0.9K
14:47 87.53 87.53 87.53 87.53 0.9K
14:48 87.51 87.51 87.49 87.49 0.7K
14:49 87.53 87.53 87.38 87.39 3.8K
14:50 87.39 87.42 87.39 87.40 3.3K
14:51 87.43 87.44 87.42 87.42 1.9K
14:52 87.42 87.42 87.39 87.39 0.8K
14:53 87.39 87.39 87.39 87.39 1.4K
14:54 87.40 87.42 87.40 87.42 3.4K
14:55 87.44 87.44 87.44 87.44 1.2K
14:56 87.44 87.48 87.44 87.48 5.4K
14:57 87.48 87.48 87.48 87.48 0.8K
14:58 87.48 87.52 87.48 87.52 3.9K
14:59 87.51 87.71 87.51 87.71 11.6K
15:00 87.71 87.73 87.63 87.65 5.7K
15:01 87.64 87.71 87.64 87.67 3.0K
15:02 87.64 87.64 87.62 87.62 4.1K
15:03 87.61 87.64 87.61 87.64 1.2K
15:04 87.55 87.55 87.51 87.51 4.1K
15:05 87.51 87.51 87.51 87.51 2.5K
15:06 87.50 87.50 87.50 87.50 0.6K
15:07 87.50 87.54 87.50 87.50 2.5K
15:08 87.49 87.49 87.49 87.49 1.2K
15:09 87.50 87.50 87.49 87.49 0.9K
15:10 87.50 87.50 87.48 87.48 2.7K
15:12 87.50 87.50 87.43 87.44 5.2K
15:13 87.44 87.46 87.44 87.44 1.6K
15:14 87.44 87.44 87.37 87.37 3.0K
15:15 87.39 87.46 87.39 87.45 14.9K
15:16 87.42 87.45 87.42 87.45 1.6K
15:17 87.44 87.49 87.44 87.49 2.2K
15:18 87.49 87.56 87.49 87.56 5.5K
15:20 87.58 87.58 87.58 87.58 1.4K
15:21 87.49 87.51 87.49 87.51 2.8K
15:22 87.52 87.55 87.50 87.50 11.5K
15:23 87.50 87.50 87.50 87.50 1.3K
15:24 87.47 87.47 87.47 87.47 3.6K
15:25 87.47 87.47 87.46 87.46 1.0K
15:26 87.46 87.46 87.37 87.41 29.9K
15:27 87.41 87.44 87.38 87.44 21.2K
15:28 87.40 87.40 87.35 87.37 13.4K
15:29 87.32 87.38 87.32 87.38 3.1K
15:30 87.37 87.37 87.27 87.27 30.9K
15:31 87.25 87.27 87.19 87.20 9.4K
15:32 87.16 87.18 87.15 87.15 3.5K
15:33 87.12 87.14 87.10 87.14 5.5K
15:34 87.11 87.16 87.07 87.13 5.7K
15:35 87.13 87.13 87.02 87.02 2.7K
15:36 86.99 86.99 86.92 86.94 16.2K
15:37 86.96 86.97 86.90 86.90 18.1K
15:38 86.88 86.89 86.83 86.86 31.1K
15:39 86.87 86.97 86.87 86.97 9.0K
15:40 86.97 87.00 86.92 86.92 13.0K
15:41 86.91 86.93 86.90 86.90 4.4K
15:42 86.92 86.92 86.84 86.84 8.6K
15:43 86.83 86.84 86.73 86.74 6.2K
15:44 86.70 86.70 86.63 86.63 11.0K
15:45 86.66 86.66 86.60 86.60 12.2K
15:46 86.62 86.90 86.62 86.86 25.8K
15:47 86.90 87.00 86.87 87.00 10.0K
15:48 86.99 86.99 86.91 86.93 10.8K
15:49 86.95 87.19 86.95 87.19 11.8K
15:50 87.15 87.20 87.04 87.04 31.6K
15:51 87.07 87.11 87.07 87.10 18.8K
15:52 87.17 87.19 87.14 87.19 10.3K
15:53 87.23 87.23 86.98 87.14 30.0K
15:54 87.18 87.25 86.97 86.97 43.7K
15:55 86.95 86.98 86.77 86.78 113.2K
15:56 86.72 86.83 86.70 86.70 58.7K
15:57 86.64 86.72 86.58 86.64 61.1K
15:58 86.71 86.75 86.66 86.74 92.5K
15:59 86.78 86.78 86.69 86.74 1,983.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available