Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 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
⌀
ZYME
2023-07-14
8.3
8.34
7.89
7.9
356,800
7.9
ZYME
2023-07-17
7.9
8.235
7.85
7.97
452,900
7.97
ZYME
2023-07-18
7.95
8.05
7.85
7.86
355,700
7.86
ZYME
2023-07-19
7.89
8.06
7.825
7.87
500,100
7.87
ZYME
2023-07-20
7.89
7.9
7.65
7.77
335,500
7.77
ZYME
2023-07-21
7.83
7.94
7.715
7.87
634,200
7.87
ZYME
2023-07-24
7.79
7.8
7.25
7.39
605,600
7.39
ZYME
2023-07-25
7.39
7.675
7.37
7.45
476,600
7.45
ZYME
2023-07-26
7.42
7.55
7.321
7.51
468,000
7.51
ZYME
2023-07-27
7.59
7.66
7.24
7.28
447,700
7.28
ZYME
2023-07-28
7.3
7.396
7.25
7.27
315,200
7.27
ZYME
2023-07-31
7.29
7.6
7.29
7.46
523,800
7.46
ZYME
2023-08-01
7.47
7.53
7.34
7.45
1,362,500
7.45
ZYME
2023-08-02
7.35
7.53
7.17
7.32
420,400
7.32
ZYME
2023-08-03
7.4
7.55
7.24
7.32
2,287,100
7.32
ZYME
2023-08-04
7.31
7.63
7.27
7.39
373,400
7.39
ZYME
2023-08-07
7.38
7.418
7.08
7.26
430,800
7.26
ZYME
2023-08-08
7.23
7.46
7.17
7.29
394,500
7.29
ZYME
2023-08-09
7.29
7.725
7.29
7.7
524,300
7.7
ZYME
2023-08-10
7.67
7.94
7.62
7.76
676,200
7.76
ZYME
2023-08-11
7
7.726
6.611
7.17
861,700
7.17
ZYME
2023-08-14
7.13
7.499
7.005
7.49
421,700
7.49
ZYME
2023-08-15
7.47
7.565
7.38
7.42
267,900
7.42
ZYME
2023-08-16
7.37
7.42
7.21
7.27
226,700
7.27
ZYME
2023-08-17
7.27
7.37
7.17
7.35
360,600
7.35
ZYME
2023-08-18
7.24
7.455
7.2
7.42
303,300
7.42
ZYME
2023-08-21
7.41
7.67
7.38
7.65
335,800
7.65
ZYME
2023-08-22
7.68
7.935
7.658
7.86
394,000
7.86
ZYME
2023-08-23
7.88
8.13
7.88
7.97
1,413,600
7.97
ZYME
2023-08-24
7.94
7.94
7.622
7.66
213,200
7.66
ZYME
2023-08-25
7.68
7.81
7.47
7.7
257,500
7.7
ZYME
2023-08-28
7.71
7.9
7.44
7.49
327,300
7.49
ZYME
2023-08-29
7.51
7.69
7.45
7.53
379,600
7.53
ZYME
2023-08-30
7.52
7.52
7.29
7.35
278,100
7.35
ZYME
2023-08-31
7.37
7.45
7.23
7.24
271,300
7.24
ZYME
2023-09-01
7.25
7.53
7.25
7.49
254,700
7.49
ZYME
2023-09-05
7.47
7.534
7.315
7.33
439,400
7.33
ZYME
2023-09-06
7.31
7.37
7.17
7.2
407,500
7.2
ZYME
2023-09-07
7.17
7.17
6.92
6.96
592,200
6.96
ZYME
2023-09-08
6.96
7.2
6.87
7.12
368,900
7.12
ZYME
2023-09-11
7.14
7.18
6.94
7
276,800
7
ZYME
2023-09-12
7.01
7.07
6.84
6.87
296,300
6.87
ZYME
2023-09-13
7.02
7.02
6.83
6.85
245,000
6.85
ZYME
2023-09-14
6.99
6.99
6.75
6.78
316,100
6.78
ZYME
2023-09-15
6.79
6.86
6.74
6.8
377,300
6.8
ZYME
2023-09-18
6.79
6.845
6.71
6.79
253,500
6.79
ZYME
2023-09-19
6.8
6.97
6.7
6.9
291,200
6.9
ZYME
2023-09-20
6.92
7
6.605
6.64
253,700
6.64
ZYME
2023-09-21
6.58
6.61
6.39
6.46
330,400
6.46
ZYME
2023-09-22
6.47
6.52
6.305
6.4
324,800
6.4
ZYME
2023-09-25
6.36
6.485
6.26
6.38
238,200
6.38
ZYME
2023-09-26
6.33
6.6
6.315
6.37
416,500
6.37
ZYME
2023-09-27
6.4
6.455
6.16
6.22
404,400
6.22
ZYME
2023-09-28
6.22
6.31
6.11
6.25
423,600
6.25
ZYME
2023-09-29
6.29
6.43
6.28
6.34
356,100
6.34
ZYME
2023-10-02
6.32
6.385
6.15
6.19
587,900
6.19
ZYME
2023-10-03
6.2
6.235
6.085
6.18
422,700
6.18
ZYME
2023-10-04
6.18
6.235
6.015
6.22
458,500
6.22
ZYME
2023-10-05
6.21
6.28
6.07
6.26
342,500
6.26
ZYME
2023-10-06
6.25
6.51
6.205
6.4
336,200
6.4
ZYME
2023-10-09
6.38
6.38
6.12
6.28
231,700
6.28
ZYME
2023-10-10
6.3
6.46
6.22
6.45
255,100
6.45
ZYME
2023-10-11
6.44
6.5
6.345
6.495
311,900
6.495
ZYME
2023-10-12
6.5
6.5
6.219
6.42
454,200
6.42
ZYME
2023-10-13
6.41
6.52
6.26
6.5
394,000
6.5
ZYME
2023-10-16
6.52
7.07
6.455
7.05
472,200
7.05
ZYME
2023-10-17
7.02
7.27
7.02
7.25
347,400
7.25
ZYME
2023-10-18
7.23
7.32
7.08
7.16
266,800
7.16
ZYME
2023-10-19
7.14
7.32
7.07
7.21
342,200
7.21
ZYME
2023-10-20
7.24
7.24
7.11
7.19
273,700
7.19
ZYME
2023-10-23
7.12
7.21
6.97
7
373,100
7
ZYME
2023-10-24
7.02
7.09
6.96
7.01
321,200
7.01
ZYME
2023-10-25
6.91
7.01
6.76
6.97
373,100
6.97
ZYME
2023-10-26
7
7.03
6.59
6.68
321,100
6.68
ZYME
2023-10-27
6.75
6.75
6.512
6.65
493,400
6.65
ZYME
2023-10-30
6.69
7.07
6.69
6.99
341,000
6.99
ZYME
2023-10-31
6.92
7.18
6.79
7.02
777,900
7.02
ZYME
2023-11-01
7.04
7.085
6.895
7.02
398,300
7.02
ZYME
2023-11-02
7.1
7.13
6.97
7.05
392,100
7.05
ZYME
2023-11-03
7.15
7.555
7.14
7.43
463,200
7.43
ZYME
2023-11-06
7.41
7.45
7.25
7.28
335,500
7.28
ZYME
2023-11-07
7.3
7.395
7.15
7.37
540,300
7.37
ZYME
2023-11-08
7.56
7.89
7.05
7.1
961,900
7.1
ZYME
2023-11-09
7.2
7.2
6.83
6.95
540,400
6.95
ZYME
2023-11-10
6.99
7.399
6.93
7.29
390,300
7.29
ZYME
2023-11-13
7.3
7.36
7.13
7.27
259,400
7.27
ZYME
2023-11-14
7.42
7.66
7.42
7.63
331,900
7.63
ZYME
2023-11-15
7.62
7.85
7.614
7.71
436,000
7.71
ZYME
2023-11-16
7.68
7.84
7.54
7.78
303,900
7.78
ZYME
2023-11-17
7.8
8.2
7.8
8.19
392,700
8.19
ZYME
2023-11-20
8.19
8.47
8.19
8.36
337,900
8.36
ZYME
2023-11-21
8.29
8.37
8.18
8.22
227,300
8.22
ZYME
2023-11-22
8.27
8.35
8.182
8.34
180,300
8.34
ZYME
2023-11-24
8.3
8.52
8.13
8.14
128,000
8.14
ZYME
2023-11-27
8.1
8.58
7.98
8.505
287,300
8.505
ZYME
2023-11-28
8.42
8.81
8.417
8.73
355,600
8.73
ZYME
2023-11-29
8.78
9.01
8.76
8.82
289,000
8.82
ZYME
2023-11-30
8.95
9.34
8.86
8.87
499,500
8.87
ZYME
2023-12-01
8.81
9.18
8.72
9.15
287,700
9.15
ZYME
2023-12-04
9.13
9.32
8.94
9.23
276,500
9.23