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
2023-12-05
9.17
9.3
9
9.01
354,900
9.01
ZYME
2023-12-06
9.09
9.31
8.86
9.1
321,600
9.1
ZYME
2023-12-07
9.18
9.56
9.15
9.55
434,800
9.55
ZYME
2023-12-08
9.46
9.53
9.2
9.29
336,200
9.29
ZYME
2023-12-11
9.23
9.4
9.05
9.22
276,400
9.22
ZYME
2023-12-12
9.2
9.405
9.1
9.19
336,100
9.19
ZYME
2023-12-13
9.19
9.3
8.94
9.25
651,700
9.25
ZYME
2023-12-14
9.4
9.41
8.87
9.02
442,000
9.02
ZYME
2023-12-15
9.08
9.33
9
9.1
1,142,200
9.1
ZYME
2023-12-18
9.06
9.26
8.96
9.06
571,300
9.06
ZYME
2023-12-19
9.11
9.36
9.1
9.33
358,800
9.33
ZYME
2023-12-20
9.38
9.65
9.25
9.27
355,600
9.27
ZYME
2023-12-21
9.36
9.53
9.29
9.32
268,300
9.32
ZYME
2023-12-22
9.38
9.89
9.34
9.83
410,700
9.83
ZYME
2023-12-26
10
10.83
9.995
10.68
1,086,600
10.68
ZYME
2023-12-27
10.82
10.99
10.695
10.75
561,000
10.75
ZYME
2023-12-28
10.7
10.94
10.581
10.7
477,800
10.7
ZYME
2023-12-29
10.71
10.72
10.35
10.39
301,000
10.39
ZYME
2024-01-02
10.26
10.67
10.25
10.38
568,600
10.38
ZYME
2024-01-03
10.43
10.77
10.31
10.67
764,700
10.67
ZYME
2024-01-04
10.78
10.96
10.52
10.83
483,200
10.83
ZYME
2024-01-05
10.7
10.89
10.36
10.56
931,800
10.56
ZYME
2024-01-08
10.56
11.633
10.445
11.54
998,500
11.54
ZYME
2024-01-09
11.46
11.57
11.13
11.5
741,400
11.5
ZYME
2024-01-10
11.54
11.68
10.8
10.98
522,800
10.98
ZYME
2024-01-11
10.91
11.08
10.54
10.97
437,100
10.97
ZYME
2024-01-12
11.11
11.18
10.63
10.88
224,800
10.88
ZYME
2024-01-16
10.76
10.78
10.43
10.54
274,500
10.54
ZYME
2024-01-17
10.43
10.5
10.28
10.49
290,100
10.49
ZYME
2024-01-18
10.46
10.501
9.64
9.86
505,600
9.86
ZYME
2024-01-19
9.91
9.92
9.68
9.88
393,600
9.88
ZYME
2024-01-22
9.92
10.1
9.81
10.05
564,600
10.05
ZYME
2024-01-23
10.15
10.33
10.02
10.28
520,200
10.28
ZYME
2024-01-24
10.35
10.43
10.11
10.2
518,000
10.2
ZYME
2024-01-25
10.32
10.43
10.1
10.32
754,600
10.32
ZYME
2024-01-26
10.36
10.6
10.26
10.4
544,000
10.4
ZYME
2024-01-29
10.4
10.715
10.06
10.69
340,700
10.69
ZYME
2024-01-30
10.69
10.885
10.51
10.79
593,900
10.79
ZYME
2024-01-31
10.78
11.165
10.61
10.84
406,000
10.84
ZYME
2024-02-01
10.88
11.08
10.68
10.98
808,600
10.98
ZYME
2024-02-02
10.94
11.11
10.74
11
636,000
11
ZYME
2024-02-05
11
11.05
10.76
10.95
306,900
10.95
ZYME
2024-02-06
10.87
11.45
10.83
11.44
531,500
11.44
ZYME
2024-02-07
11.4
11.5
11.21
11.33
780,000
11.33
ZYME
2024-02-08
11.36
11.635
11.25
11.47
583,500
11.47
ZYME
2024-02-09
11.54
11.72
11.06
11.15
391,300
11.15
ZYME
2024-02-12
11.19
11.87
11.012
11.82
778,500
11.82
ZYME
2024-02-13
11.45
11.6
11.16
11.28
709,400
11.28
ZYME
2024-02-14
11.4
11.54
11.28
11.41
583,900
11.41
ZYME
2024-02-15
11.59
11.73
11.475
11.71
403,200
11.71
ZYME
2024-02-16
11.79
12.14
11.58
12.02
313,900
12.02
ZYME
2024-02-20
12.09
12.53
11.86
12.04
575,000
12.04
ZYME
2024-02-21
12.01
12.24
11.62
11.74
294,700
11.74
ZYME
2024-02-22
11.93
12.23
11.68
11.93
293,400
11.93
ZYME
2024-02-23
11.88
12.07
11.73
11.94
390,300
11.94
ZYME
2024-02-26
11.93
12.42
11.885
12.37
232,600
12.37
ZYME
2024-02-27
12.52
13.14
12.43
12.9
551,200
12.9
ZYME
2024-02-28
12.8
12.9
12.05
12.06
374,000
12.06
ZYME
2024-02-29
12.28
12.46
11.96
12.01
666,700
12.01
ZYME
2024-03-01
12.05
12.55
11.92
12.51
434,400
12.51
ZYME
2024-03-04
12.51
12.67
12.34
12.51
599,800
12.51
ZYME
2024-03-05
12.36
12.55
11.85
11.98
496,700
11.98
ZYME
2024-03-06
12.1
12.48
12.08
12.23
487,300
12.23
ZYME
2024-03-07
11.382
12.48
11.25
11.44
1,710,800
11.44
ZYME
2024-03-08
11.22
11.85
11.05
11.44
915,600
11.44
ZYME
2024-03-11
11.47
11.59
11.03
11.05
407,400
11.05
ZYME
2024-03-12
11.15
11.38
10.81
10.81
760,700
10.81
ZYME
2024-03-13
10.81
11
10.69
10.75
688,100
10.75
ZYME
2024-03-14
10.73
11.03
10.64
10.77
730,700
10.77
ZYME
2024-03-15
10.73
10.93
10.62
10.81
1,007,600
10.81
ZYME
2024-03-18
10.8
10.9
10.45
10.71
677,100
10.71
ZYME
2024-03-19
10.61
10.773
10.51
10.53
1,663,600
10.53
ZYME
2024-03-20
10.56
10.885
10.34
10.75
736,800
10.75
ZYME
2024-03-21
10.83
10.98
10.59
10.65
293,000
10.65
ZYME
2024-03-22
10.67
10.67
10.46
10.52
243,800
10.52
ZYME
2024-03-25
10.51
10.55
10.29
10.4
292,600
10.4
ZYME
2024-03-26
10.48
10.61
10.42
10.47
345,300
10.47
ZYME
2024-03-27
10.51
10.585
10.3
10.3
398,700
10.3
ZYME
2024-03-28
10.35
10.57
10.34
10.52
468,400
10.52
ZYME
2024-04-01
10.47
10.56
9.56
9.88
744,300
9.88
ZYME
2024-04-02
9.69
9.72
9.11
9.23
624,600
9.23
ZYME
2024-04-03
9.2
9.675
9.2
9.63
458,200
9.63
ZYME
2024-04-04
9.67
9.98
9.4
9.66
478,100
9.66
ZYME
2024-04-05
9.66
9.94
9.5
9.65
475,000
9.65
ZYME
2024-04-08
9.68
9.88
9.52
9.62
304,200
9.62
ZYME
2024-04-09
9.6
9.65
9.11
9.36
650,700
9.36
ZYME
2024-04-10
9.08
9.19
8.99
9.09
546,100
9.09
ZYME
2024-04-11
9.18
9.42
9.16
9.36
258,600
9.36
ZYME
2024-04-12
9.33
9.39
9.08
9.25
626,100
9.25
ZYME
2024-04-15
9.2
9.34
8.97
9.09
776,600
9.09
ZYME
2024-04-16
8.98
9.1
8.91
8.93
578,700
8.93
ZYME
2024-04-17
8.96
9.2
8.82
8.85
547,200
8.85
ZYME
2024-04-18
8.79
8.925
8.6
8.67
731,700
8.67
ZYME
2024-04-19
8.65
8.98
8.65
8.85
1,002,700
8.85
ZYME
2024-04-22
8.88
8.98
8.64
8.71
720,000
8.71
ZYME
2024-04-23
8.76
8.93
8.54
8.56
486,700
8.56
ZYME
2024-04-24
8.71
8.71
8.47
8.55
588,700
8.55
ZYME
2024-04-25
8.46
8.49
8.09
8.11
881,400
8.11
ZYME
2024-04-26
8.12
8.3
7.97
8.26
561,700
8.26
ZYME
2024-04-29
8.27
8.58
8.25
8.33
438,500
8.33