Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-04 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
⌀
ZAPP
2024-09-03
3.84
3.94
3.7
3.74
104,741
3.74
ZAPP
2024-09-04
3.65
3.74
3.33
3.39
194,617
3.39
ZAPP
2024-09-05
3.39
3.6166
3.38
3.47
146,244
3.47
ZAPP
2024-09-06
3.44
3.53
3.09
3.1
152,364
3.1
ZAPP
2024-09-09
3.21
3.58
3.15
3.58
183,515
3.58
ZAPP
2024-09-10
3.85
4.1
3.15
3.26
1,738,691
3.26
ZAPP
2024-09-11
3.18
3.18
2.83
2.96
346,953
2.96
ZAPP
2024-09-12
2.95
3.2099
2.91
3.11
191,767
3.11
ZAPP
2024-09-13
3.03
3.53
3
3.5
222,498
3.5
ZAPP
2024-09-16
3.5
3.55
3.04
3.2
137,875
3.2
ZAPP
2024-09-17
3.25
3.3041
3.08
3.14
131,809
3.14
ZAPP
2024-09-18
3.14
3.2
2.93
3.1
139,451
3.1
ZAPP
2024-09-19
3.22
3.28
3.085
3.18
121,039
3.18
ZAPP
2024-09-20
3.14
3.18
2.93
2.96
106,835
2.96
ZAPP
2024-09-23
2.97
3.04
2.73
2.79
150,641
2.79
ZAPP
2024-09-24
2.84
2.95
2.77
2.91
172,421
2.91
ZAPP
2024-09-25
2.93
2.9446
2.81
2.85
50,043
2.85
ZAPP
2024-09-26
2.85
2.91
2.81
2.88
55,719
2.88
ZAPP
2024-09-27
2.89
2.98
2.82
2.91
88,282
2.91
ZAPP
2024-09-30
2.89
3.195
2.87
3.08
123,236
3.08
ZAPP
2024-10-01
3.05
3.14
2.8
2.9
131,972
2.9
ZAPP
2024-10-02
2.85
2.94
2.83
2.88
78,823
2.88
ZAPP
2024-10-03
2.85
2.89
2.72
2.79
96,922
2.79
ZAPP
2024-10-04
2.72
2.8288
2.56
2.77
115,980
2.77
ZAPP
2024-10-07
2.7
2.77
2.61
2.65
97,282
2.65
ZAPP
2024-10-08
2.65
2.78
2.64
2.73
79,292
2.73
ZAPP
2024-10-09
2.77
2.85
2.62
2.69
60,237
2.69
ZAPP
2024-10-10
2.62
2.675
2.56
2.61
62,797
2.61
ZAPP
2024-10-11
2.66
2.69
2.611
2.69
44,757
2.69
ZAPP
2024-10-14
2.69
2.8558
2.67
2.82
65,702
2.82
ZAPP
2024-10-15
2.82
2.82
2.67
2.75
53,914
2.75
ZAPP
2024-10-16
2.76
2.82
2.745
2.79
41,651
2.79
ZAPP
2024-10-17
2.84
2.84
2.65
2.7
89,517
2.7
ZAPP
2024-10-18
2.7
2.83
2.695
2.79
72,689
2.79
ZAPP
2024-10-21
2.75
2.83
2.7203
2.83
39,882
2.83
ZAPP
2024-10-22
2.78
2.8519
2.6813
2.74
82,874
2.74
ZAPP
2024-10-23
2.7
2.7141
2.43
2.57
100,089
2.57
ZAPP
2024-10-24
2.57
2.5889
2.46
2.54
94,655
2.54
ZAPP
2024-10-25
2.56
2.69
2.545
2.66
125,853
2.66
ZAPP
2024-10-28
2.66
2.68
2.56
2.57
90,805
2.57
ZAPP
2024-10-29
2.57
2.65
2.5
2.51
64,934
2.51
ZAPP
2024-10-30
2.54
2.54
2.41
2.41
53,751
2.41
ZAPP
2024-10-31
2.4
2.51
2.19
2.33
97,198
2.33
ZAPP
2024-11-01
2.35
2.44
2.19
2.22
98,640
2.22
ZAPP
2024-11-04
2.22
2.309
1.96
2.03
110,179
2.03
ZAPP
2024-11-05
2.05
2.09
1.97
2.02
106,134
2.02
ZAPP
2024-11-06
2.16
2.16
1.89
1.9
115,022
1.9
ZAPP
2024-11-07
1.91
2
1.91
1.94
70,652
1.94
ZAPP
2024-11-08
1.94
2.08
1.86
2.03
84,561
2.03
ZAPP
2024-11-11
2
2.06
1.944
1.98
97,641
1.98
ZAPP
2024-11-12
1.97
2.03
1.83
1.87
130,240
1.87
ZAPP
2024-11-13
1.9
1.91
1.62
1.88
102,038
1.88
ZAPP
2024-11-14
1.85
1.89
1.81
1.85
70,697
1.85
ZAPP
2024-11-15
1.86
1.9
1.7
1.8
64,898
1.8
ZAPP
2024-11-18
1.76
1.83
1.685
1.79
81,836
1.79
ZAPP
2024-11-19
1.74
1.84
1.74
1.75
81,024
1.75
ZAPP
2024-11-20
1.81
1.84
1.73
1.79
55,894
1.79
ZAPP
2024-11-21
1.8
2.07
1.78
1.94
233,174
1.94
ZAPP
2024-11-22
2.04
2.07
1.8
1.88
204,148
1.88
ZAPP
2024-11-25
1.97
1.97
1.71
1.75
239,224
1.75
ZAPP
2024-11-26
1.76
1.8
1.72
1.75
83,251
1.75
ZAPP
2024-11-27
1.74
1.8002
1.6545
1.67
130,322
1.67
ZAPP
2024-11-29
1.67
1.86
1.67
1.78
109,848
1.78
ZAPP
2024-12-02
1.81
1.81
1.66
1.71
159,367
1.71
ZAPP
2024-12-03
1.73
1.73
1.47
1.51
204,064
1.51
ZAPP
2024-12-04
1.57
1.5886
1.44
1.46
124,992
1.46
ZAPP
2024-12-05
1.51
1.52
1.4
1.49
136,435
1.49
ZAPP
2024-12-06
1.51
1.55
1.42
1.55
144,450
1.55
ZAPP
2024-12-09
1.57
1.6137
1.52
1.57
66,330
1.57
ZAPP
2024-12-10
1.6
1.6
1.52
1.55
44,445
1.55
ZAPP
2024-12-11
1.58
1.58
1.5
1.55
46,861
1.55
ZAPP
2024-12-12
1.55
1.62
1.53
1.59
63,025
1.59
ZAPP
2024-12-13
1.6
1.74
1.55
1.74
115,150
1.74
ZAPP
2024-12-16
1.74
1.87
1.5734
1.66
294,047
1.66
ZAPP
2024-12-17
1.62
1.64
1.32
1.46
283,219
1.46
ZAPP
2024-12-18
1.44
1.59
1.4
1.45
148,301
1.45
ZAPP
2024-12-19
1.46
1.58
1.2619
1.3
373,337
1.3
ZAPP
2024-12-20
1.31
1.3899
1.22
1.3
218,241
1.3
ZAPP
2024-12-23
1.33
1.34
1.2541
1.3
201,763
1.3
ZAPP
2024-12-24
1.3
1.32
1.25
1.29
107,547
1.29
ZAPP
2024-12-26
1.29
1.4
1.26
1.39
248,484
1.39
ZAPP
2024-12-27
1.39
1.398
1.26
1.3
179,693
1.3
ZAPP
2024-12-30
1.27
1.3164
1.16
1.25
285,097
1.25
ZAPP
2024-12-31
1.28
1.2987
1.2287
1.27
114,991
1.27
ZAPP
2025-01-02
1.32
1.33
1.2018
1.3
203,515
1.3
ZAPP
2025-01-03
1.31
1.39
1.3
1.39
307,669
1.39
ZAPP
2025-01-06
1.41
1.47
1.3
1.43
337,893
1.43
ZAPP
2025-01-07
1.4
1.43
1.3
1.36
219,367
1.36
ZAPP
2025-01-08
1.33
1.36
1.18
1.2
305,876
1.2
ZAPP
2025-01-10
1.2
1.2
1.15
1.18
117,095
1.18
ZAPP
2025-01-13
1.15
1.1999
1.1001
1.16
141,736
1.16
ZAPP
2025-01-14
1.18
1.18
1.06
1.09
240,768
1.09
ZAPP
2025-01-15
1.1
1.12
1.06
1.0708
133,778
1.0708
ZAPP
2025-01-16
1.1
1.11
1.07
1.1
183,002
1.1
ZAPP
2025-01-17
1.13
1.14
1.07
1.12
98,858
1.12
ZAPP
2025-01-21
1.14
1.14
1.07
1.09
117,972
1.09
ZAPP
2025-01-22
1.09
1.13
1.07
1.1
106,266
1.1
ZAPP
2025-01-23
1.1
1.11
1.08
1.09
84,617
1.09
ZAPP
2025-01-24
1.09
1.11
1.06
1.08
107,483
1.08
ZAPP
2025-01-27
1.12
1.12
1.07
1.08
61,161
1.08