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
⌀
ZENV
2024-05-23
3.5
3.75
3.34
3.73
126,500
3.73
ZENV
2024-05-24
3.73
3.73
3.254
3.43
89,500
3.43
ZENV
2024-05-28
3.39
3.5
3
3.07
72,200
3.07
ZENV
2024-05-29
3.1
3.15
2.8
3.04
69,400
3.04
ZENV
2024-05-30
3.04
3.042
2.73
2.94
99,000
2.94
ZENV
2024-05-31
2.91
3.235
2.87
3.1
47,100
3.1
ZENV
2024-06-03
3.1
3.28
3
3.16
51,400
3.16
ZENV
2024-06-04
3.15
3.384
3.15
3.27
20,200
3.27
ZENV
2024-06-05
3.32
3.34
2.89
3.11
84,300
3.11
ZENV
2024-06-06
3.11
3.28
3.11
3.15
62,000
3.15
ZENV
2024-06-07
3.15
3.15
3
3.05
16,900
3.05
ZENV
2024-06-10
3.02
3.04
2.8
2.93
18,800
2.93
ZENV
2024-06-11
2.9
2.94
2.775
2.89
14,900
2.89
ZENV
2024-06-12
2.98
2.98
2.61
2.94
44,200
2.94
ZENV
2024-06-13
3
3
2.85
2.905
28,700
2.905
ZENV
2024-06-14
2.9
2.92
2.74
2.74
72,500
2.74
ZENV
2024-06-17
2.86
2.98
2.845
2.98
30,000
2.98
ZENV
2024-06-18
2.98
3.3
2.89
2.9
193,600
2.9
ZENV
2024-06-20
2.79
3.03
2.561
2.6
68,300
2.6
ZENV
2024-06-21
2.58
2.601
2.42
2.43
41,000
2.43
ZENV
2024-06-24
2.47
2.92
2.47
2.92
51,800
2.92
ZENV
2024-06-25
2.91
2.92
2.58
2.76
55,800
2.76
ZENV
2024-06-26
2.6
2.89
2.6
2.64
29,900
2.64
ZENV
2024-06-27
2.69
2.69
2.6
2.67
28,500
2.67
ZENV
2024-06-28
2.69
2.7
2.59
2.59
44,800
2.59
ZENV
2024-07-01
2.51
2.65
2.51
2.57
12,100
2.57
ZENV
2024-07-02
2.68
2.7
2.51
2.51
33,600
2.51
ZENV
2024-07-03
2.48
2.62
2.4
2.4
47,000
2.4
ZENV
2024-07-05
2.41
2.53
2.4
2.48
21,500
2.48
ZENV
2024-07-08
2.55
2.55
2.443
2.5
16,300
2.5
ZENV
2024-07-09
2.51
2.52
2.4
2.49
7,500
2.49
ZENV
2024-07-10
2.446
2.574
2.42
2.43
13,400
2.43
ZENV
2024-07-11
2.5
2.502
2.35
2.44
23,500
2.44
ZENV
2024-07-12
2.4
2.4
2.1
2.28
92,800
2.28
ZENV
2024-07-15
2.23
2.27
1.55
1.6
658,300
1.6
ZENV
2024-07-16
1.81
2.025
1.75
2
211,600
2
ZENV
2024-07-17
1.99
2.1
1.85
1.86
148,800
1.86
ZENV
2024-07-18
1.95
2.11
1.832
2.03
95,000
2.03
ZENV
2024-07-19
1.99
1.99
1.87
1.92
20,300
1.92
ZENV
2024-07-22
1.9
2.05
1.9
1.98
54,300
1.98
ZENV
2024-07-23
1.95
2.03
1.9
1.93
69,300
1.93
ZENV
2024-07-24
1.92
1.96
1.89
1.9
5,100
1.9
ZENV
2024-07-25
1.94
1.97
1.8
1.8
54,300
1.8
ZENV
2024-07-26
1.93
1.98
1.8
1.86
50,400
1.86
ZENV
2024-07-29
1.95
2.089
1.91
2.05
107,300
2.05
ZENV
2024-07-30
2.05
2.07
1.95
1.95
67,700
1.95
ZENV
2024-07-31
1.96
1.995
1.87
1.9
46,900
1.9
ZENV
2024-08-01
1.89
1.891
1.75
1.79
59,000
1.79
ZENV
2024-08-02
1.75
1.83
1.7
1.79
32,200
1.79
ZENV
2024-08-05
1.65
1.85
1.602
1.73
57,900
1.73
ZENV
2024-08-06
1.72
1.84
1.715
1.8
10,900
1.8
ZENV
2024-08-07
1.835
1.835
1.72
1.72
3,900
1.72
ZENV
2024-08-08
1.725
1.774
1.66
1.66
38,300
1.66
ZENV
2024-08-09
1.7
1.741
1.62
1.71
29,000
1.71
ZENV
2024-08-12
1.66
1.86
1.6
1.69
74,200
1.69
ZENV
2024-08-13
1.757
1.788
1.61
1.64
27,500
1.64
ZENV
2024-08-14
1.799
1.799
1.554
1.56
35,200
1.56
ZENV
2024-08-15
1.58
1.7
1.58
1.7
17,700
1.7
ZENV
2024-08-16
1.685
1.755
1.61
1.65
78,600
1.65
ZENV
2024-08-19
1.71
1.95
1.65
1.86
18,100
1.86
ZENV
2024-08-20
1.89
1.98
1.82
1.88
17,800
1.88
ZENV
2024-08-21
1.979
1.979
1.78
1.86
23,400
1.86
ZENV
2024-08-22
1.82
1.93
1.77
1.85
11,100
1.85
ZENV
2024-08-23
1.89
1.89
1.81
1.84
5,600
1.84
ZENV
2024-08-26
1.88
1.9
1.78
1.83
18,500
1.83
ZENV
2024-08-27
1.79
1.87
1.76
1.8
5,500
1.8
ZENV
2024-08-28
1.79
1.79
1.7
1.7
11,300
1.7
ZENV
2024-08-29
1.7
1.74
1.68
1.7
4,500
1.7
ZENV
2024-08-30
1.74
1.78
1.68
1.73
18,500
1.73
ZENV
2024-09-03
1.7
1.73
1.665
1.71
11,400
1.71
ZENV
2024-09-04
1.7
1.78
1.63
1.64
30,900
1.64
ZENV
2024-09-05
1.63
1.759
1.6
1.65
18,800
1.65
ZENV
2024-09-06
1.7
1.79
1.61
1.61
42,100
1.61
ZENV
2024-09-09
1.6
1.666
1.46
1.53
47,400
1.53
ZENV
2024-09-10
1.49
1.53
1.37
1.45
20,900
1.45
ZENV
2024-09-11
1.41
1.49
1.31
1.45
41,800
1.45
ZENV
2024-09-12
1.42
1.619
1.42
1.515
16,700
1.515
ZENV
2024-09-13
1.47
1.51
1.4
1.42
67,400
1.42
ZENV
2024-09-16
1.46
1.54
1.345
1.41
31,500
1.41
ZENV
2024-09-17
1.465
1.53
1.411
1.49
24,400
1.49
ZENV
2024-09-18
1.47
1.56
1.45
1.47
7,500
1.47
ZENV
2024-09-19
1.58
1.58
1.47
1.5
8,100
1.5
ZENV
2024-09-20
1.52
1.52
1.471
1.5
1,400
1.5
ZENV
2024-09-23
1.46
1.52
1.45
1.48
4,200
1.48
ZENV
2024-09-24
1.513
1.52
1.495
1.505
5,400
1.505
ZENV
2024-09-25
1.495
1.51
1.495
1.51
3,300
1.51
ZENV
2024-09-26
1.5
1.56
1.5
1.544
19,800
1.544
ZENV
2024-09-27
1.59
1.59
1.52
1.59
20,100
1.59
ZENV
2024-09-30
1.55
1.55
1.5
1.5
15,900
1.5
ZENV
2024-10-01
1.51
1.52
1.48
1.52
6,900
1.52
ZENV
2024-10-02
1.52
1.52
1.455
1.5
14,900
1.5
ZENV
2024-10-03
1.53
1.54
1.41
1.44
27,700
1.44
ZENV
2024-10-04
1.49
1.49
1.4
1.44
9,500
1.44
ZENV
2024-10-07
1.42
1.44
1.35
1.38
33,800
1.38
ZENV
2024-10-08
1.425
1.48
1.406
1.48
10,500
1.48
ZENV
2024-10-09
1.499
1.59
1.38
1.455
19,300
1.455
ZENV
2024-10-10
1.45
1.52
1.45
1.52
1,800
1.52
ZENV
2024-10-11
1.38
1.5
1.38
1.4
52,900
1.4
ZENV
2024-10-14
1.4
1.456
1.4
1.41
12,200
1.41
ZENV
2024-10-15
1.4
1.6
1.4
1.6
37,100
1.6