Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-26 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
⌀
ZKIN
2021-11-29
2.29
2.55
2.18
2.41
2,280,900
2.41
ZKIN
2021-11-30
2.35
2.39
1.91
2.07
1,475,700
2.07
ZKIN
2021-12-01
2.08
2.1
1.77
1.78
636,700
1.78
ZKIN
2021-12-02
1.76
1.89
1.751
1.87
459,400
1.87
ZKIN
2021-12-03
1.88
1.92
1.67
1.71
559,300
1.71
ZKIN
2021-12-06
1.72
1.75
1.62
1.69
332,700
1.69
ZKIN
2021-12-07
1.75
1.86
1.72
1.78
312,900
1.78
ZKIN
2021-12-08
1.79
1.83
1.65
1.68
499,500
1.68
ZKIN
2021-12-09
1.68
1.69
1.56
1.61
239,800
1.61
ZKIN
2021-12-10
1.61
1.65
1.5
1.51
265,200
1.51
ZKIN
2021-12-13
1.58
1.59
1.45
1.49
244,600
1.49
ZKIN
2021-12-14
1.49
1.55
1.4
1.4
212,400
1.4
ZKIN
2021-12-15
1.43
1.54
1.36
1.52
381,400
1.52
ZKIN
2021-12-16
1.55
1.58
1.42
1.42
168,300
1.42
ZKIN
2021-12-17
1.42
1.53
1.4
1.45
369,300
1.45
ZKIN
2021-12-20
1.48
1.49
1.36
1.38
226,500
1.38
ZKIN
2021-12-21
1.39
1.55
1.39
1.48
368,500
1.48
ZKIN
2021-12-22
1.47
1.5
1.4
1.44
316,100
1.44
ZKIN
2021-12-23
1.43
1.47
1.4
1.42
219,300
1.42
ZKIN
2021-12-27
1.41
1.49
1.38
1.39
531,500
1.39
ZKIN
2021-12-28
1.42
1.42
1.36
1.39
143,900
1.39
ZKIN
2021-12-29
1.37
1.39
1.31
1.32
675,400
1.32
ZKIN
2021-12-30
1.31
1.37
1.303
1.33
535,300
1.33
ZKIN
2021-12-31
1.33
1.39
1.32
1.39
192,100
1.39
ZKIN
2022-01-03
1.36
1.405
1.32
1.39
231,400
1.39
ZKIN
2022-01-04
1.37
1.4
1.32
1.33
69,100
1.33
ZKIN
2022-01-05
1.35
1.37
1.25
1.26
147,100
1.26
ZKIN
2022-01-06
1.3
1.35
1.22
1.3
189,700
1.3
ZKIN
2022-01-07
1.31
1.45
1.3
1.36
286,900
1.36
ZKIN
2022-01-10
1.36
1.36
1.28
1.34
126,900
1.34
ZKIN
2022-01-11
1.34
1.44
1.327
1.39
140,300
1.39
ZKIN
2022-01-12
1.41
1.48
1.39
1.45
188,300
1.45
ZKIN
2022-01-13
1.38
1.77
1.37
1.71
2,385,800
1.71
ZKIN
2022-01-14
1.69
1.78
1.52
1.53
938,300
1.53
ZKIN
2022-01-18
1.5
1.58
1.401
1.5
260,400
1.5
ZKIN
2022-01-19
1.51
1.525
1.4
1.45
253,300
1.45
ZKIN
2022-01-20
1.46
1.59
1.45
1.51
174,800
1.51
ZKIN
2022-01-21
1.5
1.51
1.4
1.42
143,300
1.42
ZKIN
2022-01-24
1.41
1.419
1.25
1.33
280,900
1.33
ZKIN
2022-01-25
1.32
1.34
1.29
1.32
67,200
1.32
ZKIN
2022-01-26
1.34
1.69
1.33
1.41
622,500
1.41
ZKIN
2022-01-27
1.42
1.451
1.28
1.3
167,900
1.3
ZKIN
2022-01-28
1.3
1.34
1.24
1.29
243,600
1.29
ZKIN
2022-01-31
1.31
1.4
1.252
1.38
116,400
1.38
ZKIN
2022-02-01
1.39
1.48
1.33
1.44
103,400
1.44
ZKIN
2022-02-02
1.44
1.44
1.35
1.39
58,000
1.39
ZKIN
2022-02-03
1.361
1.39
1.36
1.38
57,700
1.38
ZKIN
2022-02-04
1.39
1.52
1.355
1.46
264,300
1.46
ZKIN
2022-02-07
1.5
1.51
1.41
1.44
111,500
1.44
ZKIN
2022-02-08
1.49
1.58
1.47
1.55
237,800
1.55
ZKIN
2022-02-09
1.55
1.6
1.53
1.56
121,700
1.56
ZKIN
2022-02-10
1.51
1.63
1.47
1.55
127,300
1.55
ZKIN
2022-02-11
1.56
1.6
1.45
1.48
78,300
1.48
ZKIN
2022-02-14
1.52
1.55
1.43
1.45
109,700
1.45
ZKIN
2022-02-15
1.45
1.53
1.44
1.46
108,700
1.46
ZKIN
2022-02-16
1.43
1.53
1.43
1.51
66,900
1.51
ZKIN
2022-02-17
1.51
1.53
1.46
1.461
77,700
1.461
ZKIN
2022-02-18
1.5
1.5
1.41
1.42
52,900
1.42
ZKIN
2022-02-22
1.4
1.42
1.36
1.38
93,300
1.38
ZKIN
2022-02-23
1.38
1.405
1.35
1.36
86,700
1.36
ZKIN
2022-02-24
1.3
1.36
1.25
1.31
63,400
1.31
ZKIN
2022-02-25
1.3
1.32
1.26
1.32
73,900
1.32
ZKIN
2022-02-28
1.29
1.35
1.29
1.34
43,700
1.34
ZKIN
2022-03-01
1.34
1.34
1.29
1.3
34,600
1.3
ZKIN
2022-03-02
1.31
1.38
1.277
1.38
47,200
1.38
ZKIN
2022-03-03
1.39
1.45
1.34
1.45
43,700
1.45
ZKIN
2022-03-04
1.4
1.42
1.33
1.34
58,800
1.34
ZKIN
2022-03-07
1.32
1.33
1.23
1.23
126,600
1.23
ZKIN
2022-03-08
1.23
1.37
1.1
1.11
725,300
1.11
ZKIN
2022-03-09
1.15
1.15
1.11
1.12
55,000
1.12
ZKIN
2022-03-10
1.1
1.116
1.05
1.07
145,300
1.07
ZKIN
2022-03-11
1.07
1.12
1.02
1.04
198,000
1.04
ZKIN
2022-03-14
1.07
1.07
0.98
1.01
180,800
1.01
ZKIN
2022-03-15
1.01
1.05
1.01
1.04
63,000
1.04
ZKIN
2022-03-16
1.05
1.12
1.04
1.1
171,500
1.1
ZKIN
2022-03-17
1.07
1.18
1.07
1.13
128,700
1.13
ZKIN
2022-03-18
1.17
1.22
1.13
1.2
106,600
1.2
ZKIN
2022-03-21
1.21
1.21
1.14
1.14
70,500
1.14
ZKIN
2022-03-22
1.1
1.29
1.1
1.28
227,700
1.28
ZKIN
2022-03-23
1.32
1.32
1.01
1.2
320,500
1.2
ZKIN
2022-03-24
1.19
1.3
1.18
1.24
247,200
1.24
ZKIN
2022-03-25
1.25
1.31
1.22
1.25
101,900
1.25
ZKIN
2022-03-28
1.34
1.34
1.2
1.29
165,400
1.29
ZKIN
2022-03-29
1.27
1.37
1.27
1.3
142,300
1.3
ZKIN
2022-03-30
1.35
1.48
1.32
1.46
221,600
1.46
ZKIN
2022-03-31
1.44
1.48
1.33
1.33
215,400
1.33
ZKIN
2022-04-01
1.33
1.49
1.3
1.42
232,300
1.42
ZKIN
2022-04-04
1.4
1.52
1.33
1.47
410,500
1.47
ZKIN
2022-04-05
1.45
1.45
1.291
1.31
343,100
1.31
ZKIN
2022-04-06
1.35
1.35
1.23
1.27
159,100
1.27
ZKIN
2022-04-07
1.24
1.289
1.189
1.19
97,000
1.19
ZKIN
2022-04-08
1.17
1.19
1.13
1.14
157,600
1.14
ZKIN
2022-04-11
1.12
1.14
1.1
1.11
126,300
1.11
ZKIN
2022-04-12
1.11
1.151
1.09
1.095
66,400
1.095
ZKIN
2022-04-13
1.12
1.155
1.11
1.14
59,700
1.14
ZKIN
2022-04-14
1.13
1.178
1.1
1.11
27,200
1.11
ZKIN
2022-04-18
1.13
1.13
1.08
1.1
91,600
1.1
ZKIN
2022-04-19
1.08
1.11
1.07
1.07
131,100
1.07
ZKIN
2022-04-20
1.09
1.11
1.06
1.1
80,100
1.1
ZKIN
2022-04-21
1.09
1.12
1.06
1.06
40,700
1.06