Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-22 00:00:00
open
float64
0
4,860,000B
⌀
high
float64
0
5,362,875B
⌀
low
float64
0
4,124,250B
⌀
close
float64
0
4,434,750B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
⌀
ZEPP
2025-05-20
2.84
2.855
2.55
2.66
61,900
2.66
ZEPP
2025-05-21
2.61
2.731
2.55
2.62
21,300
2.62
ZEPP
2025-05-22
2.56
2.6
2.219
2.55
32,500
2.55
ZEPP
2025-05-23
2.5
2.55
2.43
2.55
39,100
2.55
ZEPP
2025-05-27
2.473
2.55
2.35
2.54
30,900
2.54
ZEPP
2025-05-28
2.48
2.55
2.44
2.5
17,400
2.5
ZEPP
2025-05-29
2.5
2.6
2.46
2.46
17,400
2.46
ZEPP
2025-05-30
2.44
2.61
2.43
2.535
14,300
2.535
ZEPP
2025-06-02
2.48
2.579
2.35
2.36
22,400
2.36
ZEPP
2025-06-03
2.31
2.5
2.31
2.47
23,000
2.47
ZEPP
2025-06-04
2.46
2.59
2.38
2.42
14,300
2.42
ZEPP
2025-06-05
2.4
2.48
2.34
2.48
8,300
2.48
ZEPP
2025-06-06
2.43
2.48
2.33
2.37
19,400
2.37
ZEPP
2025-06-09
2.4
2.468
2.36
2.41
17,200
2.41
ZEPP
2025-06-10
2.36
2.43
2.36
2.42
6,700
2.42
ZEPP
2025-06-11
2.38
2.45
2.37
2.45
17,500
2.45
ZEPP
2025-06-12
2.43
2.449
2.36
2.39
8,600
2.39
ZEPP
2025-06-13
2.35
2.369
2.3
2.31
16,100
2.31
ZEPP
2025-06-16
2.33
2.44
2.3
2.31
10,900
2.31
ZEPP
2025-06-17
2.3
2.355
2.25
2.275
12,700
2.275
ZEPP
2025-06-18
2.28
2.4
2.28
2.39
47,000
2.39
ZEPP
2025-06-20
2.5
2.611
2.36
2.43
20,300
2.43
ZEPP
2025-06-23
2.47
2.57
2.37
2.44
17,600
2.44
ZEPP
2025-06-24
2.46
2.599
2.44
2.44
25,100
2.44
ZEPP
2025-06-25
2.45
2.55
2.44
2.52
10,700
2.52
ZEPP
2025-06-26
2.56
2.8
2.54
2.69
43,800
2.69
ZEPP
2025-06-27
2.65
2.75
2.52
2.55
15,800
2.55
ZEPP
2025-06-30
2.5
2.77
2.5
2.66
33,500
2.66
ZEPP
2025-07-01
2.71
2.97
2.56
2.82
38,500
2.82
ZEPP
2025-07-02
2.8
2.86
2.62
2.76
14,900
2.76
ZEPP
2025-07-03
2.96
3.04
2.86
2.98
32,300
2.98
ZEPP
2025-07-07
2.98
3.72
2.92
3.48
294,700
3.48
ZEPP
2025-07-08
4.3
7.22
3.99
5.12
15,142,000
5.12
ZEPP
2025-07-09
6.22
6.37
5.43
5.55
1,498,000
5.55
ZEPP
2025-07-10
5.98
6.478
5.667
6.09
595,400
6.09
ZEPP
2025-07-11
6.48
10.454
6.48
10.32
3,055,100
10.32
ZEPP
2025-07-14
9.93
10.69
8.89
9.57
1,073,500
9.57
ZEPP
2025-07-15
10.1
14.99
9.8
14
2,593,900
14
ZEPP
2025-07-16
13.72
14.3
12.38
12.95
874,300
12.95
ZEPP
2025-07-17
14.39
15.85
13.21
14.18
1,282,600
14.18
ZEPP
2025-07-18
14.1
14.19
12.61
13.19
381,100
13.19
ZEPP
2025-07-21
13.83
13.83
12.53
12.91
415,000
12.91
ZEPP
2025-07-22
12.62
12.96
10.42
11.96
587,500
11.96
ZEPP
2025-07-23
11.83
12.85
11.18
12.15
271,000
12.15
ZEPP
2025-07-24
11.65
12.29
11.17
11.35
195,900
11.35
ZEPP
2025-07-25
11.31
11.747
10.578
11.13
209,600
11.13
ZEPP
2025-07-28
11.67
13.79
11.161
13.73
476,600
13.73
ZEPP
2025-07-29
13.83
14.025
12.51
12.57
244,300
12.57
ZEPP
2025-07-30
12.31
13.01
12.02
12.1
96,700
12.1
ZEPP
2025-07-31
12.02
13.8
12.02
13.46
321,700
13.46
ZEPP
2025-08-01
12.7
13.17
12.11
13
156,700
13
ZEPP
2025-08-04
16.290001
19.26
16.18
17.42
1,305,000
17.42
ZEPP
2025-08-05
17.700001
24.440001
17.639999
24.059999
1,250,600
24.059999
ZEPP
2025-08-06
24.879999
25.77
22
25.33
998,500
25.33
ZEPP
2025-08-07
25.5
27.860001
24.1
24.299999
621,100
24.299999
ZEPP
2025-08-08
25.25
25.25
23.1
24.85
273,700
24.85
ZEPP
2025-08-11
25.549999
31.929001
25.5
31.799999
870,300
31.799999
ZEPP
2025-08-12
30.83
35.380001
30.41
34.240002
698,000
34.240002
ZEPP
2025-08-13
35
38.59
32.861
34.759998
1,030,400
34.759998
ZEPP
2025-08-14
34
36.5
34
35.110001
428,400
35.110001
ZEPP
2025-08-15
35
35.983002
32.330002
33.860001
271,300
33.860001
ZEPP
2025-08-18
34.200001
43.93
34.200001
43.48
1,098,700
43.48
ZEPP
2025-08-19
38.099998
42.009998
36
39.18
918,100
39.18
ZEPP
2025-08-20
38.549999
43.689999
38.049999
39.169998
725,900
39.169998
ZEPP
2025-08-21
38.060001
40.490002
37.459999
40
359,400
40
ZEPP
2025-08-22
41
45.450001
39.150002
40.02
656,700
40.02
ZEPP
2025-08-25
38.790001
39.849998
36.07
39.290001
698,300
39.290001
ZEPP
2025-08-26
38.220001
41.869999
36.200001
40.330002
456,700
40.330002
ZEPP
2025-08-27
39.990002
40
37.110001
37.369999
195,100
37.369999
ZEPP
2025-08-28
37.700001
39.450001
36.349998
37.959999
203,100
37.959999
ZEPP
2025-08-29
38.799999
45
38.099998
45
754,600
45
ZEPP
2025-09-02
42.084999
49.959999
41.812
48.459999
744,600
48.459999
ZEPP
2025-09-03
48.459999
53.790001
47.110001
53.669998
659,700
53.669998
ZEPP
2025-09-04
52
53.18
47.448002
50.549999
555,000
50.549999
ZEPP
2025-09-05
50.009998
55.990002
49.07
49.98
403,700
49.98
ZEPP
2025-09-08
50.200001
55.549999
45.82
48
698,200
48
ZEPP
2025-09-09
47.349998
51
47.349998
50.939999
242,900
50.939999
ZEPP
2025-09-10
51.220001
54.900002
50.360001
51.799999
455,800
51.799999
ZEPP
2025-09-11
51.790001
52.224998
46.549999
50.009998
352,400
50.009998
ZEPP
2025-09-12
48.25
51
48
50.610001
188,400
50.610001
ZEPP
2025-09-15
48.790001
49.799999
46.5
48.330002
351,600
48.330002
ZEPP
2025-09-16
48.48
48.490002
43.310001
46.77
442,000
46.77
ZEPP
2025-09-17
47.080002
48.5
45.200001
47.639999
318,200
47.639999
ZEPP
2025-09-18
46.939999
49.557999
45.743
46.400002
257,000
46.400002
ZEPP
2025-09-19
46.400002
48
46.02
48
215,500
48
ZEPP
2025-09-22
47.099998
51.540001
46.490002
51.299999
466,858
51.299999
ZETA
2021-06-10
9.01
9.44
8.31
8.89
10,571,200
8.89
ZETA
2021-06-11
8.8
8.89
8.06
8.27
2,034,400
8.27
ZETA
2021-06-14
8.26
8.95
8.2
8.63
1,231,800
8.63
ZETA
2021-06-15
8.7
8.99
8.55
8.92
937,700
8.92
ZETA
2021-06-16
8.78
9.1
8.2
8.38
2,879,600
8.38
ZETA
2021-06-17
8.55
8.59
7.9
8.26
705,800
8.26
ZETA
2021-06-18
8.26
8.27
7.9
8.25
514,600
8.25
ZETA
2021-06-21
8.3
8.36
8.02
8.36
370,300
8.36
ZETA
2021-06-22
8.13
8.8
8.11
8.57
680,700
8.57
ZETA
2021-06-23
8.6
8.85
8.41
8.74
418,700
8.74
ZETA
2021-06-24
8.8
8.94
8.44
8.55
341,000
8.55
ZETA
2021-06-25
8.41
8.58
8.23
8.42
341,100
8.42
ZETA
2021-06-28
8.56
8.56
8.02
8.07
445,100
8.07
ZETA
2021-06-29
8.15
8.37
8.1
8.17
274,700
8.17