Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-18 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
2021-09-27
13.41
13.91
13.31
13.71
80,400
13.71
ZDGE
2021-09-28
13.72
14.01
13.01
13.63
132,200
13.63
ZDGE
2021-09-29
13.72
13.72
12.888
13.02
71,500
13.02
ZDGE
2021-09-30
12.97
13.55
12.97
13.36
105,200
13.36
ZDGE
2021-10-01
13.41
13.45
13.05
13.28
56,600
13.28
ZDGE
2021-10-04
13.04
13.04
12.18
12.27
142,700
12.27
ZDGE
2021-10-05
12.44
12.78
12.36
12.49
73,600
12.49
ZDGE
2021-10-06
12.37
12.74
12.11
12.69
65,300
12.69
ZDGE
2021-10-07
12.96
13.17
12.8
13
43,900
13
ZDGE
2021-10-08
12.9
13.14
12.6
12.74
62,500
12.74
ZDGE
2021-10-11
12.89
13
12.07
12.21
120,900
12.21
ZDGE
2021-10-12
12.34
12.81
12.315
12.74
40,800
12.74
ZDGE
2021-10-13
12.7
12.84
12.3
12.43
78,900
12.43
ZDGE
2021-10-14
12.81
13.69
12.715
13.65
170,800
13.65
ZDGE
2021-10-15
13.66
13.96
13.09
13.28
104,800
13.28
ZDGE
2021-10-18
13.3
14.7
13.238
14.32
214,800
14.32
ZDGE
2021-10-19
14.8
14.8
14.01
14.1
108,100
14.1
ZDGE
2021-10-20
14.25
14.5
13.82
13.92
89,000
13.92
ZDGE
2021-10-21
14
14.233
13.232
13.9
118,900
13.9
ZDGE
2021-10-22
13.8
13.8
13.26
13.44
60,600
13.44
ZDGE
2021-10-25
13.5
13.955
13.43
13.6
67,100
13.6
ZDGE
2021-10-26
13.75
13.75
13.258
13.55
49,500
13.55
ZDGE
2021-10-27
13.73
13.86
13.33
13.34
86,700
13.34
ZDGE
2021-10-28
12.8
13
11.05
12.13
318,700
12.13
ZDGE
2021-10-29
12.02
12.34
11.25
11.53
324,800
11.53
ZDGE
2021-11-01
11.19
12.08
11.16
12.03
177,700
12.03
ZDGE
2021-11-02
12.05
12.09
11.61
11.89
112,100
11.89
ZDGE
2021-11-03
11.97
12.29
11.86
12.1
97,500
12.1
ZDGE
2021-11-04
11.95
12.115
11.21
11.25
210,200
11.25
ZDGE
2021-11-05
11.22
11.61
11.09
11.27
157,900
11.27
ZDGE
2021-11-08
11.29
11.46
10.89
11.01
232,400
11.01
ZDGE
2021-11-09
11.03
11.4
10.04
10.86
415,800
10.86
ZDGE
2021-11-10
10.8
11.86
10.75
11.2
182,800
11.2
ZDGE
2021-11-11
11.27
11.7
11.24
11.37
126,800
11.37
ZDGE
2021-11-12
11.29
11.835
11.29
11.71
115,100
11.71
ZDGE
2021-11-15
11.91
12.27
11.62
11.82
123,300
11.82
ZDGE
2021-11-16
11.68
11.7
11.31
11.41
102,200
11.41
ZDGE
2021-11-17
11.5
11.57
11.15
11.46
88,000
11.46
ZDGE
2021-11-18
11.49
11.49
10.3
10.57
189,700
10.57
ZDGE
2021-11-19
10.5
10.9
10.06
10.11
96,400
10.11
ZDGE
2021-11-22
10.06
10.1
9.21
9.46
247,600
9.46
ZDGE
2021-11-23
9.55
9.76
9.11
9.55
147,500
9.55
ZDGE
2021-11-24
9.34
9.93
9.2
9.82
90,800
9.82
ZDGE
2021-11-26
9.65
9.83
9.43
9.73
74,900
9.73
ZDGE
2021-11-29
9.6
9.725
9.271
9.31
151,200
9.31
ZDGE
2021-11-30
9.25
9.49
8.68
9.16
130,700
9.16
ZDGE
2021-12-01
9.41
9.8
8.66
8.84
110,400
8.84
ZDGE
2021-12-02
8.89
9.03
8.54
8.97
115,800
8.97
ZDGE
2021-12-03
8.9
8.9
8.14
8.57
143,300
8.57
ZDGE
2021-12-06
8.5
8.82
8.09
8.6
104,200
8.6
ZDGE
2021-12-07
8.7
9.425
8.7
9.21
112,400
9.21
ZDGE
2021-12-08
9.12
9.81
9.05
9.52
78,500
9.52
ZDGE
2021-12-09
9.43
9.77
9.17
9.21
101,500
9.21
ZDGE
2021-12-10
9.39
9.499
9.02
9.18
73,100
9.18
ZDGE
2021-12-13
9.18
9.37
8.77
8.99
299,300
8.99
ZDGE
2021-12-14
9.15
10.39
9.01
9.29
401,700
9.29
ZDGE
2021-12-15
9.24
9.88
8.8
9.7
141,800
9.7
ZDGE
2021-12-16
9.75
9.8
9.01
9.19
113,100
9.19
ZDGE
2021-12-17
9.16
9.33
8.8
8.96
86,100
8.96
ZDGE
2021-12-20
8.8
9.31
8.76
9.17
203,900
9.17
ZDGE
2021-12-21
9.2
9.4
9.011
9.07
156,800
9.07
ZDGE
2021-12-22
9.13
9.47
9.06
9.38
97,800
9.38
ZDGE
2021-12-23
9.52
9.92
9.42
9.61
66,700
9.61
ZDGE
2021-12-27
9.51
9.94
9.344
9.36
90,400
9.36
ZDGE
2021-12-28
9.35
9.399
9.04
9.11
122,300
9.11
ZDGE
2021-12-29
9.11
9.11
8.7
8.7
83,000
8.7
ZDGE
2021-12-30
8.7
8.96
8.41
8.61
157,800
8.61
ZDGE
2021-12-31
8.6
8.79
8.477
8.5
102,300
8.5
ZDGE
2022-01-03
8.3
9.34
8.272
9.24
119,400
9.24
ZDGE
2022-01-04
9.21
9.39
8.65
9.02
108,900
9.02
ZDGE
2022-01-05
9.03
9.141
8.63
8.72
120,700
8.72
ZDGE
2022-01-06
8.78
9.13
8.51
9
81,400
9
ZDGE
2022-01-07
8.93
9.14
8.81
8.93
57,100
8.93
ZDGE
2022-01-10
8.82
8.93
8.5
8.93
181,200
8.93
ZDGE
2022-01-11
8.84
9.09
8.7
8.88
80,000
8.88
ZDGE
2022-01-12
8.91
9.1
8.7
8.88
115,900
8.88
ZDGE
2022-01-13
8.83
9.06
8.47
8.66
138,700
8.66
ZDGE
2022-01-14
8.55
8.89
8.37
8.63
196,900
8.63
ZDGE
2022-01-18
8.48
8.63
8.26
8.43
97,600
8.43
ZDGE
2022-01-19
8.44
8.55
7.93
8.01
124,800
8.01
ZDGE
2022-01-20
8.13
8.23
7.34
7.5
129,400
7.5
ZDGE
2022-01-21
7.37
7.573
6.93
6.95
140,500
6.95
ZDGE
2022-01-24
6.73
7
6.32
6.83
213,800
6.83
ZDGE
2022-01-25
6.75
7.089
6.69
6.86
76,900
6.86
ZDGE
2022-01-26
6.89
7.25
6.575
6.65
90,300
6.65
ZDGE
2022-01-27
6.78
6.94
6.35
6.44
63,200
6.44
ZDGE
2022-01-28
6.37
6.67
6.14
6.42
71,700
6.42
ZDGE
2022-01-31
6.42
7.707
6.42
7.56
138,600
7.56
ZDGE
2022-02-01
7.63
7.75
7.36
7.65
88,500
7.65
ZDGE
2022-02-02
7.65
7.964
7.38
7.61
90,600
7.61
ZDGE
2022-02-03
7.42
7.52
7.09
7.18
88,200
7.18
ZDGE
2022-02-04
7.15
7.54
6.93
7.52
45,000
7.52
ZDGE
2022-02-07
7.55
7.852
7.44
7.52
39,600
7.52
ZDGE
2022-02-08
7.48
7.99
7.39
7.88
110,100
7.88
ZDGE
2022-02-09
7.88
8.14
7.67
8.08
62,100
8.08
ZDGE
2022-02-10
7.98
8.15
7.73
7.84
57,800
7.84
ZDGE
2022-02-11
7.81
8.096
7.363
7.5
63,500
7.5
ZDGE
2022-02-14
7.41
7.73
7.31
7.37
29,700
7.37
ZDGE
2022-02-15
7.58
7.79
7.47
7.7
25,500
7.7
ZDGE
2022-02-16
7.69
7.69
7.45
7.6
21,500
7.6