Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 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
-2,788.5
300,037,516B
⌀
YYGH
2025-05-23
1.47
1.49
1.47
1.49
600
1.49
YYGH
2025-05-27
1.32
1.48
1.32
1.405
42,700
1.405
YYGH
2025-05-28
1.3
1.481
1.3
1.37
67,400
1.37
YYGH
2025-05-29
1.41
1.425
1.37
1.37
15,400
1.37
YYGH
2025-05-30
1.37
1.48
1.36
1.36
54,600
1.36
YYGH
2025-06-02
1.36
1.43
1.36
1.369
20,200
1.369
YYGH
2025-06-03
1.44
1.44
1.35
1.375
5,000
1.375
YYGH
2025-06-04
1.35
1.4
1.34
1.35
28,400
1.35
YYGH
2025-06-05
1.319
1.488
1.319
1.33
4,000
1.33
YYGH
2025-06-06
1.41
1.41
1.41
1.41
300
1.41
YYGH
2025-06-09
1.39
1.43
1.214
1.25
296,000
1.25
YYGH
2025-06-10
1.23
1.5
1.16
1.44
276,600
1.44
YYGH
2025-06-11
1.47
1.85
1.35
1.75
394,700
1.75
YYGH
2025-06-12
1.8
1.815
1.57
1.589
394,400
1.589
YYGH
2025-06-13
1.595
1.75
1.46
1.69
395,900
1.69
YYGH
2025-06-16
1.68
1.83
1.61
1.82
283,700
1.82
YYGH
2025-06-17
1.79
1.95
1.71
1.84
277,900
1.84
YYGH
2025-06-18
1.85
1.92
1.66
1.87
258,400
1.87
YYGH
2025-06-20
1.83
2.16
1.83
2.12
403,300
2.12
YYGH
2025-06-23
2.14
2.38
2.06
2.12
578,400
2.12
YYGH
2025-06-24
2.05
2.36
2.02
2.329
304,600
2.329
YYGH
2025-06-25
2.3
2.79
2.3
2.59
280,200
2.59
YYGH
2025-06-26
2.52
2.62
2.44
2.52
367,200
2.52
YYGH
2025-06-27
2.48
2.57
2.38
2.48
344,100
2.48
YYGH
2025-06-30
2.31
2.87
2.31
2.71
335,500
2.71
YYGH
2025-07-01
2.748
2.82
2.5
2.56
292,700
2.56
YYGH
2025-07-02
2.65
2.93
2.56
2.92
307,400
2.92
YYGH
2025-07-03
2.96
3.08
2.85
2.91
193,800
2.91
YYGH
2025-07-07
2.93
2.97
2.799
2.835
330,500
2.835
YYGH
2025-07-08
2.91
2.949
2.79
2.835
387,500
2.835
YYGH
2025-07-09
2.88
2.9
2.755
2.8
293,100
2.8
YYGH
2025-07-10
2.85
2.94
2.72
2.73
274,900
2.73
YYGH
2025-07-11
2.68
3.156
2.68
3.03
379,300
3.03
YYGH
2025-07-14
3.08
3.08
2.66
2.77
389,800
2.77
YYGH
2025-07-15
2.68
3
2.6
2.71
210,400
2.71
YYGH
2025-07-16
2.655
2.81
2.56
2.61
214,000
2.61
YYGH
2025-07-17
2.7
2.75
2.41
2.441
280,500
2.441
YYGH
2025-07-18
2.4
2.785
2.4
2.58
235,000
2.58
YYGH
2025-07-21
2.56
2.76
2.44
2.76
264,900
2.76
YYGH
2025-07-22
2.7
2.725
2.475
2.63
270,400
2.63
YYGH
2025-07-23
2.5
2.95
2.5
2.87
246,200
2.87
YYGH
2025-07-24
2.94
3.1
2.795
3.04
248,400
3.04
YYGH
2025-07-25
3.08
3.39
2.903
3.39
297,700
3.39
YYGH
2025-07-28
3.44
3.45
2.28
2.41
364,500
2.41
YYGH
2025-07-29
2.28
2.47
2.015
2.07
430,800
2.07
YYGH
2025-07-30
2.11
2.54
2.11
2.41
406,400
2.41
YYGH
2025-07-31
2.44
2.56
2.41
2.42
385,000
2.42
YYGH
2025-08-01
2.4
2.56
2.4
2.489
404,300
2.489
YYGH
2025-08-04
2.53
2.53
2.34
2.46
403,100
2.46
YYGH
2025-08-05
2.33
2.58
2.2
2.24
401,700
2.24
YYGH
2025-08-06
2.211
2.488
2.19
2.21
409,800
2.21
YYGH
2025-08-07
2.27
2.35
2.18
2.26
432,600
2.26
YYGH
2025-08-08
2.24
2.43
2.22
2.24
408,100
2.24
YYGH
2025-08-11
2.27
2.37
2.091
2.19
395,400
2.19
YYGH
2025-08-12
2.212
2.32
2.1
2.1
411,600
2.1
YYGH
2025-08-13
2.132
2.28
2.085
2.19
420,500
2.19
YYGH
2025-08-14
2.22
2.25
2.11
2.24
513,100
2.24
YYGH
2025-08-15
2.37
2.48
1.81
1.89
865,400
1.89
YYGH
2025-08-18
1.9
2.249
1.9
2.06
1,016,200
2.06
YYGH
2025-08-19
2.06
2.26
1.8
1.89
1,033,700
1.89
YYGH
2025-08-20
1.85
2.07
1.71
1.88
1,028,700
1.88
YYGH
2025-08-21
1.81
1.97
1.81
1.92
265,900
1.92
YYGH
2025-08-22
1.91
2.089
1.83
2.05
209,200
2.05
YYGH
2025-08-25
2.15
2.23
2.048
2.1
221,100
2.1
YYGH
2025-08-26
2.1
2.18
2.06
2.17
147,900
2.17
YYGH
2025-08-27
2.22
2.32
2.15
2.25
176,300
2.25
YYGH
2025-08-28
2.25
2.46
2.153
2.405
155,500
2.405
YYGH
2025-08-29
2.52
2.6
2.495
2.56
144,800
2.56
Z
2015-08-03
27.65
28.82
25.719999
27.74
144,700
27.74
Z
2015-08-04
27
27.030001
24.610001
25.799999
129,100
25.799999
Z
2015-08-05
27.110001
27.469999
24.559999
25.24
107,700
25.24
Z
2015-08-06
24.809999
26.950001
22.99
26.950001
73,100
26.950001
Z
2015-08-07
27.5
27.5
24.200001
26.5
52,200
26.5
Z
2015-08-10
25.76
26.5
25.459999
26.139999
51,400
26.139999
Z
2015-08-11
25.440001
26.02
24.559999
25.379999
141,000
25.379999
Z
2015-08-12
25
26.209999
25
25.99
172,600
25.99
Z
2015-08-13
26
26.6
25.76
26.200001
229,600
26.200001
Z
2015-08-14
26.129999
26.209999
24.66
25.190001
103,300
25.190001
Z
2015-08-17
26.58
26.719999
24.35
24.799999
2,090,200
24.799999
Z
2015-08-18
24.65
26.950001
24.5
26.059999
3,140,300
26.059999
Z
2015-08-19
25.6
27.09
25.49
26.77
1,750,200
26.77
Z
2015-08-20
26.4
26.5
25.025999
25.17
1,584,900
25.17
Z
2015-08-21
24.889999
26.85
24.5
25.18
3,243,600
25.18
Z
2015-08-24
23.93
25.18
23
24.370001
3,408,200
24.370001
Z
2015-08-25
25.49
25.540001
24.290001
24.6
2,027,500
24.6
Z
2015-08-26
25.049999
26.25
24.209999
25
2,088,700
25
Z
2015-08-27
25.290001
25.450001
24.639999
25.16
1,641,500
25.16
Z
2015-08-28
25.120001
25.719999
24.709999
24.860001
829,300
24.860001
Z
2015-08-31
24.66
24.92
24.24
24.66
1,157,600
24.66
Z
2015-09-01
24.049999
24.889999
24.01
24.43
915,200
24.43
Z
2015-09-02
24.83
26.200001
24.83
25.32
1,687,300
25.32
Z
2015-09-03
25.26
25.73
24.629999
25.51
903,600
25.51
Z
2015-09-04
25.17
25.49
24.84
25.07
733,000
25.07
Z
2015-09-08
25.48
25.85
25.23
25.24
712,300
25.24
Z
2015-09-09
25.49
26.1
24.870001
25.07
1,404,700
25.07
Z
2015-09-10
24.98
26.059999
24.9
25.450001
1,082,900
25.450001
Z
2015-09-11
25.33
26
24.700001
25.870001
1,554,500
25.870001
Z
2015-09-14
25.9
26.5
25.75
26.120001
602,600
26.120001
Z
2015-09-15
26.33
27.788
26.120001
27.65
1,745,000
27.65
Z
2015-09-16
27.620001
27.950001
27.35
27.450001
1,229,900
27.450001