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
2025-10-09 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
⌀
ZDGE
2023-01-06
2.007
2.03
1.99
2.03
23,500
2.03
ZDGE
2023-01-09
2.12
2.19
2.08
2.15
35,300
2.15
ZDGE
2023-01-10
2.21
2.33
2.19
2.3
51,400
2.3
ZDGE
2023-01-11
2.3
2.37
2.2
2.34
26,900
2.34
ZDGE
2023-01-12
2.39
2.39
2.322
2.37
50,800
2.37
ZDGE
2023-01-13
2.35
2.425
2.35
2.37
32,000
2.37
ZDGE
2023-01-17
2.4
2.48
2.36
2.46
56,600
2.46
ZDGE
2023-01-18
2.48
2.48
2.29
2.29
57,600
2.29
ZDGE
2023-01-19
2.26
2.29
2.202
2.29
40,000
2.29
ZDGE
2023-01-20
2.25
2.305
2.24
2.3
12,600
2.3
ZDGE
2023-01-23
2.26
2.34
2.23
2.3
40,000
2.3
ZDGE
2023-01-24
2.27
2.285
2.2
2.23
20,500
2.23
ZDGE
2023-01-25
2.2
2.29
2.16
2.27
19,600
2.27
ZDGE
2023-01-26
2.31
2.31
2.1
2.22
32,600
2.22
ZDGE
2023-01-27
2.23
2.23
2.15
2.22
18,200
2.22
ZDGE
2023-01-30
2.23
2.29
2.2
2.25
40,700
2.25
ZDGE
2023-01-31
2.3
2.3
2.2
2.2
27,200
2.2
ZDGE
2023-02-01
2.2
2.3
2.2
2.25
22,900
2.25
ZDGE
2023-02-02
2.3
2.49
2.3
2.49
48,800
2.49
ZDGE
2023-02-03
2.49
2.71
2.412
2.62
65,100
2.62
ZDGE
2023-02-06
2.66
2.72
2.63
2.65
36,900
2.65
ZDGE
2023-02-07
2.62
2.72
2.553
2.7
38,000
2.7
ZDGE
2023-02-08
2.7
2.7
2.53
2.62
35,700
2.62
ZDGE
2023-02-09
2.66
2.66
2.6
2.66
18,700
2.66
ZDGE
2023-02-10
2.6
2.649
2.51
2.57
34,400
2.57
ZDGE
2023-02-13
2.75
2.75
2.59
2.64
96,400
2.64
ZDGE
2023-02-14
2.7
2.83
2.65
2.8
137,100
2.8
ZDGE
2023-02-15
2.85
3.19
2.84
3.07
102,400
3.07
ZDGE
2023-02-16
3.05
3.14
2.81
2.84
87,900
2.84
ZDGE
2023-02-17
2.95
2.99
2.62
2.7
89,500
2.7
ZDGE
2023-02-21
3.06
3.74
2.93
3.38
722,600
3.38
ZDGE
2023-02-22
3.31
3.517
2.97
2.99
106,700
2.99
ZDGE
2023-02-23
3.08
3.12
2.9
2.9
78,200
2.9
ZDGE
2023-02-24
2.86
2.955
2.82
2.82
50,700
2.82
ZDGE
2023-02-27
2.83
2.957
2.71
2.76
55,900
2.76
ZDGE
2023-02-28
2.77
2.87
2.71
2.75
33,700
2.75
ZDGE
2023-03-01
2.85
2.93
2.81
2.81
33,400
2.81
ZDGE
2023-03-02
2.77
2.88
2.761
2.78
13,900
2.78
ZDGE
2023-03-03
2.77
2.81
2.727
2.76
20,100
2.76
ZDGE
2023-03-06
2.74
2.838
2.74
2.83
22,000
2.83
ZDGE
2023-03-07
2.84
2.84
2.6
2.78
60,700
2.78
ZDGE
2023-03-08
2.8
2.82
2.7
2.8
12,500
2.8
ZDGE
2023-03-09
2.85
2.85
2.732
2.79
34,600
2.79
ZDGE
2023-03-10
2.8
2.86
2.7
2.86
34,500
2.86
ZDGE
2023-03-13
2.75
2.88
2.6
2.78
79,300
2.78
ZDGE
2023-03-14
2.82
2.849
2.61
2.73
80,100
2.73
ZDGE
2023-03-15
2.73
2.731
2.535
2.6
60,100
2.6
ZDGE
2023-03-16
2.55
2.6
2.18
2.23
182,700
2.23
ZDGE
2023-03-17
2.08
2.24
2
2.21
291,300
2.21
ZDGE
2023-03-20
2.19
2.3
2.17
2.2
129,600
2.2
ZDGE
2023-03-21
2.3
2.34
1.76
1.92
251,100
1.92
ZDGE
2023-03-22
1.92
1.937
1.8
1.85
115,800
1.85
ZDGE
2023-03-23
1.91
2.048
1.87
1.92
46,800
1.92
ZDGE
2023-03-24
1.92
2
1.87
1.9
72,200
1.9
ZDGE
2023-03-27
1.88
1.88
1.79
1.84
84,500
1.84
ZDGE
2023-03-28
1.84
1.84
1.74
1.74
102,000
1.74
ZDGE
2023-03-29
1.81
1.85
1.763
1.8
51,900
1.8
ZDGE
2023-03-30
1.8
1.935
1.79
1.87
76,000
1.87
ZDGE
2023-03-31
1.9
1.96
1.9
1.95
19,700
1.95
ZDGE
2023-04-03
1.91
2.09
1.88
1.91
67,300
1.91
ZDGE
2023-04-04
1.91
1.96
1.87
1.87
27,800
1.87
ZDGE
2023-04-05
1.9
1.91
1.838
1.87
7,200
1.87
ZDGE
2023-04-06
1.86
1.96
1.86
1.91
15,700
1.91
ZDGE
2023-04-10
1.96
2
1.9
1.98
45,800
1.98
ZDGE
2023-04-11
2.11
2.11
1.96
1.98
71,000
1.98
ZDGE
2023-04-12
2.04
2.1
1.971
1.98
78,600
1.98
ZDGE
2023-04-13
1.97
2.1
1.97
2.05
42,700
2.05
ZDGE
2023-04-14
2.06
2.169
2.04
2.05
39,400
2.05
ZDGE
2023-04-17
2.04
2.053
1.96
1.96
38,800
1.96
ZDGE
2023-04-18
1.97
2.07
1.97
1.99
39,900
1.99
ZDGE
2023-04-19
1.99
2.06
1.99
2.05
27,700
2.05
ZDGE
2023-04-20
2.05
2.07
2
2.04
32,200
2.04
ZDGE
2023-04-21
2.04
2.04
1.95
2
70,500
2
ZDGE
2023-04-24
2.01
2.036
1.97
1.977
37,500
1.977
ZDGE
2023-04-25
1.982
1.982
1.9
1.9
28,800
1.9
ZDGE
2023-04-26
1.9
1.99
1.9
1.925
26,400
1.925
ZDGE
2023-04-27
1.9
1.97
1.9
1.91
25,700
1.91
ZDGE
2023-04-28
1.923
1.99
1.92
1.98
41,700
1.98
ZDGE
2023-05-01
2
2.05
1.98
2.01
34,200
2.01
ZDGE
2023-05-02
2.01
2.021
1.965
1.99
59,200
1.99
ZDGE
2023-05-03
1.97
2.025
1.95
1.95
46,900
1.95
ZDGE
2023-05-04
1.94
1.98
1.9
1.9
28,700
1.9
ZDGE
2023-05-05
1.9
1.98
1.9
1.96
26,600
1.96
ZDGE
2023-05-08
1.9
1.98
1.89
1.91
45,200
1.91
ZDGE
2023-05-09
1.943
1.96
1.89
1.95
26,500
1.95
ZDGE
2023-05-10
1.93
2.05
1.92
2
22,900
2
ZDGE
2023-05-11
2
2.04
2
2
23,700
2
ZDGE
2023-05-12
2
2.03
2
2.029
7,500
2.029
ZDGE
2023-05-15
2.02
2.154
2.007
2.12
55,800
2.12
ZDGE
2023-05-16
2.12
2.3
2.1
2.24
65,500
2.24
ZDGE
2023-05-17
2.44
2.44
2.22
2.31
34,100
2.31
ZDGE
2023-05-18
2.31
2.5
2.31
2.41
30,900
2.41
ZDGE
2023-05-19
2.41
2.41
2.3
2.32
36,000
2.32
ZDGE
2023-05-22
2.32
2.33
2.27
2.27
20,500
2.27
ZDGE
2023-05-23
2.27
2.388
2.27
2.31
14,300
2.31
ZDGE
2023-05-24
2.4
2.4
2.26
2.35
10,200
2.35
ZDGE
2023-05-25
2.37
2.393
2.26
2.27
11,900
2.27
ZDGE
2023-05-26
2.25
2.33
2.24
2.29
8,700
2.29
ZDGE
2023-05-30
2.31
2.4
2.29
2.37
24,200
2.37
ZDGE
2023-05-31
2.397
2.41
2.25
2.3
16,500
2.3