Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-16 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
⌀
ZDGE
2024-06-26
2.88
3.02
2.82
2.85
57,700
2.85
ZDGE
2024-06-27
2.89
3.08
2.89
3.02
74,100
3.02
ZDGE
2024-06-28
3.02
3.05
2.851
3.05
72,000
3.05
ZDGE
2024-07-01
3.04
3.25
2.91
2.91
105,800
2.91
ZDGE
2024-07-02
2.92
3.071
2.888
2.91
87,400
2.91
ZDGE
2024-07-03
2.93
2.98
2.853
2.87
15,200
2.87
ZDGE
2024-07-05
2.87
3.19
2.87
3.12
60,400
3.12
ZDGE
2024-07-08
3.12
3.28
3.1
3.13
125,600
3.13
ZDGE
2024-07-09
3.13
3.28
3.11
3.25
50,100
3.25
ZDGE
2024-07-10
3.3
3.545
3.202
3.43
70,900
3.43
ZDGE
2024-07-11
3.48
3.67
3.43
3.66
148,500
3.66
ZDGE
2024-07-12
3.65
3.729
3.35
3.47
131,400
3.47
ZDGE
2024-07-15
3.54
4.262
3.54
4.23
219,400
4.23
ZDGE
2024-07-16
4.2
4.375
3.89
3.97
127,400
3.97
ZDGE
2024-07-17
3.98
4.121
3.845
3.96
32,000
3.96
ZDGE
2024-07-18
4.06
4.171
3.77
3.8
48,600
3.8
ZDGE
2024-07-19
3.92
3.96
3.68
3.68
25,700
3.68
ZDGE
2024-07-22
3.73
3.91
3.55
3.75
151,300
3.75
ZDGE
2024-07-23
3.75
3.85
3.58
3.67
48,500
3.67
ZDGE
2024-07-24
3.66
3.7
3.58
3.6
17,500
3.6
ZDGE
2024-07-25
3.52
3.93
3.5
3.85
75,100
3.85
ZDGE
2024-07-26
3.89
3.91
3.73
3.81
29,100
3.81
ZDGE
2024-07-29
3.79
4.135
3.61
3.75
91,000
3.75
ZDGE
2024-07-30
3.79
4
3.79
3.8
24,400
3.8
ZDGE
2024-07-31
3.87
3.87
3.51
3.62
17,900
3.62
ZDGE
2024-08-01
3.61
4.04
3.586
3.9
136,900
3.9
ZDGE
2024-08-02
3.76
3.947
3.43
3.51
27,900
3.51
ZDGE
2024-08-05
3.28
3.73
2.86
3.7
90,800
3.7
ZDGE
2024-08-06
3.68
3.94
3.17
3.24
54,300
3.24
ZDGE
2024-08-07
3.32
3.73
3.18
3.34
213,000
3.34
ZDGE
2024-08-08
3.41
3.81
3.27
3.28
173,100
3.28
ZDGE
2024-08-09
3.26
3.538
3.18
3.2
102,100
3.2
ZDGE
2024-08-12
3.19
3.365
3
3
28,400
3
ZDGE
2024-08-13
3.1
3.313
3.01
3.02
101,000
3.02
ZDGE
2024-08-14
3.06
3.4
3.055
3.39
204,500
3.39
ZDGE
2024-08-15
3.47
3.79
3.245
3.3
206,300
3.3
ZDGE
2024-08-16
3.29
3.7
3.282
3.66
208,000
3.66
ZDGE
2024-08-19
3.68
3.69
3.45
3.46
58,500
3.46
ZDGE
2024-08-20
3.42
3.701
3.42
3.52
33,700
3.52
ZDGE
2024-08-21
3.57
3.83
3.545
3.74
55,600
3.74
ZDGE
2024-08-22
3.78
3.84
3.61
3.69
30,700
3.69
ZDGE
2024-08-23
3.71
3.755
3.54
3.55
51,500
3.55
ZDGE
2024-08-26
3.56
3.85
3.49
3.49
180,100
3.49
ZDGE
2024-08-27
3.51
3.77
3.51
3.7
68,900
3.7
ZDGE
2024-08-28
3.76
3.88
3.47
3.57
88,000
3.57
ZDGE
2024-08-29
3.56
3.61
3.5
3.53
7,500
3.53
ZDGE
2024-08-30
3.609
3.609
3.45
3.58
10,400
3.58
ZDGE
2024-09-03
3.54
3.54
3.05
3.19
63,300
3.19
ZDGE
2024-09-04
3.12
3.272
3.071
3.25
46,200
3.25
ZDGE
2024-09-05
3.14
3.25
3.14
3.17
15,100
3.17
ZDGE
2024-09-06
3.15
3.23
3.08
3.19
25,300
3.19
ZDGE
2024-09-09
3.16
3.2
2.98
3.01
34,600
3.01
ZDGE
2024-09-10
3.04
3.09
2.97
3.05
17,600
3.05
ZDGE
2024-09-11
3.03
3.07
2.962
3.05
10,000
3.05
ZDGE
2024-09-12
3.08
3.08
2.98
2.98
11,700
2.98
ZDGE
2024-09-13
2.97
3.04
2.93
2.99
10,800
2.99
ZDGE
2024-09-16
3.1
3.266
2.93
3.15
119,600
3.15
ZDGE
2024-09-17
3.25
3.38
3.18
3.25
88,900
3.25
ZDGE
2024-09-18
3.34
3.38
3.143
3.17
54,300
3.17
ZDGE
2024-09-19
3.24
3.321
3.02
3.1
42,700
3.1
ZDGE
2024-09-20
3.09
3.227
3.04
3.18
17,500
3.18
ZDGE
2024-09-23
3.33
3.34
3.13
3.29
74,100
3.29
ZDGE
2024-09-24
3.28
3.32
3.18
3.26
45,900
3.26
ZDGE
2024-09-25
3.27
3.41
3.25
3.25
36,400
3.25
ZDGE
2024-09-26
3.25
3.348
3.14
3.3
81,900
3.3
ZDGE
2024-09-27
3.32
3.53
3.31
3.42
89,500
3.42
ZDGE
2024-09-30
3.52
3.71
3.402
3.7
110,000
3.7
ZDGE
2024-10-01
3.64
3.65
3.336
3.64
45,100
3.64
ZDGE
2024-10-02
3.65
3.7
3.516
3.7
17,800
3.7
ZDGE
2024-10-03
3.67
3.753
3.602
3.63
23,500
3.63
ZDGE
2024-10-04
3.64
3.72
3.55
3.67
20,500
3.67
ZDGE
2024-10-07
3.6
3.71
3.56
3.57
13,700
3.57
ZDGE
2024-10-08
3.59
3.63
3.52
3.55
18,000
3.55
ZDGE
2024-10-09
3.61
3.675
3.52
3.65
46,300
3.65
ZDGE
2024-10-10
3.59
3.64
3.49
3.49
35,600
3.49
ZDGE
2024-10-11
3.49
3.73
3.478
3.55
11,300
3.55
ZDGE
2024-10-14
3.6
3.6
3.3
3.3
42,500
3.3
ZDGE
2024-10-15
3.35
3.51
3.34
3.36
36,900
3.36
ZDGE
2024-10-16
3.41
3.43
3.33
3.4
16,600
3.4
ZDGE
2024-10-17
3.4
3.48
3.3
3.45
9,400
3.45
ZDGE
2024-10-18
3.4
3.4
3.01
3.05
87,300
3.05
ZDGE
2024-10-21
3.09
3.146
2.69
3.13
63,700
3.13
ZDGE
2024-10-22
3.13
3.17
3.02
3.02
33,700
3.02
ZDGE
2024-10-23
3.14
3.17
3.04
3.04
25,700
3.04
ZDGE
2024-10-24
3.1
3.13
2.85
2.93
24,400
2.93
ZDGE
2024-10-25
2.92
3.149
2.92
3.08
15,200
3.08
ZDGE
2024-10-28
3.08
3.131
2.98
3.06
59,600
3.06
ZDGE
2024-10-29
2.92
3.13
2.79
2.91
74,600
2.91
ZDGE
2024-10-30
2.83
3.15
2.71
2.99
143,000
2.99
ZDGE
2024-10-31
2.93
3.11
2.82
3.08
69,500
3.08
ZDGE
2024-11-01
3.1
3.1
2.87
2.89
66,200
2.89
ZDGE
2024-11-04
2.91
2.941
2.622
2.73
216,000
2.73
ZDGE
2024-11-05
2.73
2.85
2.64
2.81
52,700
2.81
ZDGE
2024-11-06
2.98
2.99
2.67
2.79
61,800
2.79
ZDGE
2024-11-07
2.73
2.783
2.65
2.65
61,600
2.65
ZDGE
2024-11-08
2.67
2.84
2.65
2.77
60,100
2.77
ZDGE
2024-11-11
2.74
2.93
2.69
2.81
107,400
2.81
ZDGE
2024-11-12
2.8
2.93
2.8
2.84
21,000
2.84
ZDGE
2024-11-13
2.85
2.89
2.77
2.8
11,500
2.8
ZDGE
2024-11-14
2.84
2.86
2.66
2.78
37,400
2.78