Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-14 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
300,037,516B
⌀
ZYXI
2024-04-01
12.33
12.54
12.33
12.5
104,300
12.5
ZYXI
2024-04-02
12.41
12.5
12.25
12.41
103,800
12.41
ZYXI
2024-04-03
12.34
12.53
12.15
12.23
122,200
12.23
ZYXI
2024-04-04
12.33
12.33
12.08
12.14
203,900
12.14
ZYXI
2024-04-05
12.13
12.36
12.12
12.36
121,300
12.36
ZYXI
2024-04-08
12.41
12.65
12.41
12.56
76,300
12.56
ZYXI
2024-04-09
12.62
12.84
12.24
12.28
151,500
12.28
ZYXI
2024-04-10
12.1
12.32
12.07
12.3
125,700
12.3
ZYXI
2024-04-11
12.3
12.42
12.14
12.14
75,000
12.14
ZYXI
2024-04-12
12.07
12.15
11.85
11.91
158,000
11.91
ZYXI
2024-04-15
11.95
12.1
11.8
11.96
91,200
11.96
ZYXI
2024-04-16
11.96
12.23
11.87
12.15
115,500
12.15
ZYXI
2024-04-17
12.23
12.34
12.04
12.07
100,400
12.07
ZYXI
2024-04-18
12.08
12.08
11.39
11.45
177,400
11.45
ZYXI
2024-04-19
11.42
11.71
11.24
11.38
182,800
11.38
ZYXI
2024-04-22
11.43
11.49
11.11
11.14
155,900
11.14
ZYXI
2024-04-23
11.12
11.36
11
11.26
180,600
11.26
ZYXI
2024-04-24
11.36
11.53
11.18
11.23
127,700
11.23
ZYXI
2024-04-25
11.1
11.23
10.89
10.94
103,000
10.94
ZYXI
2024-04-26
10.97
11.22
10.97
11.21
113,300
11.21
ZYXI
2024-04-29
11.24
11.6
11.24
11.45
192,700
11.45
ZYXI
2024-04-30
11.4
11.5
10.95
10.97
156,900
10.97
ZYXI
2024-05-01
11.06
12.19
11.02
11.77
269,400
11.77
ZYXI
2024-05-02
11.77
11.97
11.5
11.54
110,400
11.54
ZYXI
2024-05-03
11.71
11.81
10.99
11
100,900
11
ZYXI
2024-05-06
11.06
11.15
10.64
10.74
102,000
10.74
ZYXI
2024-05-07
10.82
11.14
10.76
10.94
87,100
10.94
ZYXI
2024-05-08
10.83
10.88
10.65
10.73
64,600
10.73
ZYXI
2024-05-09
10.77
10.81
10.31
10.34
152,600
10.34
ZYXI
2024-05-10
10.44
10.78
10.43
10.49
162,000
10.49
ZYXI
2024-05-13
10.49
10.68
10.4
10.68
99,800
10.68
ZYXI
2024-05-14
11.03
11.03
10.73
10.86
94,700
10.86
ZYXI
2024-05-15
11.02
11.08
10.89
11.01
78,400
11.01
ZYXI
2024-05-16
11.01
11.01
10.86
11
62,700
11
ZYXI
2024-05-17
11.01
11.01
10.84
10.88
62,000
10.88
ZYXI
2024-05-20
10.89
10.99
10.56
10.56
67,000
10.56
ZYXI
2024-05-21
10.53
10.63
10.42
10.58
60,300
10.58
ZYXI
2024-05-22
10.52
10.63
10.43
10.47
50,200
10.47
ZYXI
2024-05-23
10.52
10.52
10.16
10.29
106,800
10.29
ZYXI
2024-05-24
10.29
10.52
10.25
10.52
88,100
10.52
ZYXI
2024-05-28
10.53
10.55
10.01
10.11
140,700
10.11
ZYXI
2024-05-29
10.11
10.11
9.93
10.02
122,200
10.02
ZYXI
2024-05-30
10.05
10.12
9.88
9.92
162,700
9.92
ZYXI
2024-05-31
9.99
10.2
9.87
10.15
137,800
10.15
ZYXI
2024-06-03
10.14
10.14
9.84
9.85
200,900
9.85
ZYXI
2024-06-04
9.87
10.27
9.28
9.35
449,000
9.35
ZYXI
2024-06-05
9.34
9.71
9.25
9.64
184,700
9.64
ZYXI
2024-06-06
9.64
9.68
9.55
9.64
85,400
9.64
ZYXI
2024-06-07
9.58
9.72
9.55
9.59
71,700
9.59
ZYXI
2024-06-10
9.53
9.53
9.21
9.47
131,300
9.47
ZYXI
2024-06-11
9.51
9.51
9.17
9.26
106,200
9.26
ZYXI
2024-06-12
9.45
9.64
9.4
9.6
125,600
9.6
ZYXI
2024-06-13
9.53
9.57
9.08
9.13
127,600
9.13
ZYXI
2024-06-14
9.18
9.18
8.85
8.99
145,100
8.99
ZYXI
2024-06-17
8.98
9.11
8.89
9.11
97,000
9.11
ZYXI
2024-06-18
9.08
9.4
9.08
9.14
123,900
9.14
ZYXI
2024-06-20
9.12
9.22
9.05
9.18
108,700
9.18
ZYXI
2024-06-21
9.19
9.22
8.99
9
191,900
9
ZYXI
2024-06-24
9.02
9.03
8.57
8.74
162,500
8.74
ZYXI
2024-06-25
8.71
8.81
8.61
8.63
86,400
8.63
ZYXI
2024-06-26
8.6
8.94
8.52
8.93
132,800
8.93
ZYXI
2024-06-27
8.92
9.03
8.78
9.03
110,200
9.03
ZYXI
2024-06-28
9.03
9.37
8.9
9.32
339,700
9.32
ZYXI
2024-07-01
9.32
9.4
8.88
8.92
169,000
8.92
ZYXI
2024-07-02
8.92
9.11
8.86
9.07
125,400
9.07
ZYXI
2024-07-03
9.01
9.11
8.87
8.92
53,700
8.92
ZYXI
2024-07-05
8.95
8.95
8.8
8.92
93,700
8.92
ZYXI
2024-07-08
8.96
9.14
8.76
8.76
122,900
8.76
ZYXI
2024-07-09
8.76
8.82
8.67
8.75
78,500
8.75
ZYXI
2024-07-10
8.75
8.99
8.75
8.98
71,100
8.98
ZYXI
2024-07-11
9.08
9.49
9.04
9.37
101,700
9.37
ZYXI
2024-07-12
9.46
9.57
9.34
9.44
62,100
9.44
ZYXI
2024-07-15
9.45
9.55
9.21
9.4
83,700
9.4
ZYXI
2024-07-16
9.44
10.02
9.41
10
179,500
10
ZYXI
2024-07-17
9.95
10.34
9.9
10.31
157,600
10.31
ZYXI
2024-07-18
10.12
10.62
10.12
10.29
260,100
10.29
ZYXI
2024-07-19
10.25
10.41
10.05
10.1
98,600
10.1
ZYXI
2024-07-22
10.03
10.18
9.56
10.15
179,600
10.15
ZYXI
2024-07-23
10.13
10.29
10.04
10.22
79,500
10.22
ZYXI
2024-07-24
10.24
10.47
10.03
10.08
88,600
10.08
ZYXI
2024-07-25
10.02
10.27
9.78
10.19
137,800
10.19
ZYXI
2024-07-26
8.1
8.97
7.81
8.93
1,034,600
8.93
ZYXI
2024-07-29
8.9
8.9
8.08
8.34
522,400
8.34
ZYXI
2024-07-30
8.41
8.77
8.11
8.22
294,900
8.22
ZYXI
2024-07-31
8.42
9.2
8.13
9
355,700
9
ZYXI
2024-08-01
9.02
9.02
8.2
8.35
299,100
8.35
ZYXI
2024-08-02
8.2
8.6
8.12
8.35
133,300
8.35
ZYXI
2024-08-05
8.02
8.16
7.8
7.96
203,300
7.96
ZYXI
2024-08-06
8
8.09
7.82
7.97
156,600
7.97
ZYXI
2024-08-07
8
8.32
7.97
8.03
118,000
8.03
ZYXI
2024-08-08
8.12
8.22
7.79
7.84
65,800
7.84
ZYXI
2024-08-09
7.76
7.78
7.49
7.59
147,900
7.59
ZYXI
2024-08-12
7.58
7.65
7.32
7.38
100,200
7.38
ZYXI
2024-08-13
7.45
7.5
7.38
7.44
88,100
7.44
ZYXI
2024-08-14
7.5
7.54
7.15
7.19
60,300
7.19
ZYXI
2024-08-15
7.38
7.66
7.33
7.45
148,200
7.45
ZYXI
2024-08-16
7.42
7.85
7.36
7.76
370,400
7.76
ZYXI
2024-08-19
7.74
7.87
7.63
7.78
79,600
7.78
ZYXI
2024-08-20
7.81
7.81
7.51
7.65
80,500
7.65
ZYXI
2024-08-21
7.67
7.83
7.6
7.73
53,300
7.73