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
⌀
ZEUS
2001-01-29
2.46875
2.46875
2.25
2.3125
3,300
2.001426
ZEUS
2001-01-30
2.3125
2.5
2.3125
2.5
1,300
2.163703
ZEUS
2001-01-31
2.5
2.5
2.25
2.25
10,100
1.947333
ZEUS
2001-02-01
2.25
2.25
2.25
2.25
0
1.947333
ZEUS
2001-02-02
2.375
2.5
2.25
2.5
4,100
2.163703
ZEUS
2001-02-05
2.25
2.3125
2.25
2.3125
2,700
2.001426
ZEUS
2001-02-06
2.3125
2.5
2.25
2.5
3,900
2.163703
ZEUS
2001-02-07
2.25
2.5
2.25
2.25
4,300
1.947333
ZEUS
2001-02-08
2.5
2.5
2.25
2.25
12,800
1.947333
ZEUS
2001-02-09
2.421875
2.4375
2.25
2.25
5,000
1.947333
ZEUS
2001-02-12
2.25
2.375
2.25
2.375
4,000
2.05552
ZEUS
2001-02-13
2.3125
2.4375
2.3125
2.4375
2,100
2.109611
ZEUS
2001-02-14
2.4375
2.46875
2.4375
2.46875
5,600
2.136658
ZEUS
2001-02-15
2.25
2.375
2.25
2.375
3,100
2.05552
ZEUS
2001-02-16
2.4375
2.4375
2.4375
2.4375
2,000
2.109611
ZEUS
2001-02-20
2.375
2.4375
2.375
2.375
7,200
2.05552
ZEUS
2001-02-21
2.4375
2.5
2.4375
2.4375
13,200
2.109611
ZEUS
2001-02-22
2.3125
2.3125
2.25
2.25
8,700
1.947333
ZEUS
2001-02-23
2.3125
2.5
2.3125
2.3125
5,300
2.001426
ZEUS
2001-02-26
2.3125
2.5
2.3125
2.5
300
2.163703
ZEUS
2001-02-27
2.5
2.5
2.5
2.5
500
2.163703
ZEUS
2001-02-28
2.5
2.625
2.5
2.625
3,800
2.271889
ZEUS
2001-03-01
2.6875
2.6875
2.4375
2.4375
5,500
2.109611
ZEUS
2001-03-02
2.75
2.75
2.4375
2.4375
400
2.109611
ZEUS
2001-03-05
2.234375
2.5
2.078125
2.5
31,200
2.163703
ZEUS
2001-03-06
2.5
2.6875
2.4375
2.6875
9,000
2.325982
ZEUS
2001-03-07
2.875
3.125
2.5
2.75
21,000
2.380074
ZEUS
2001-03-08
2.9375
3.1875
2.921875
3.0625
18,700
2.650537
ZEUS
2001-03-09
2.578125
3.0625
2.578125
3.0625
17,200
2.650537
ZEUS
2001-03-12
2.96875
2.96875
2.875
2.875
7,400
2.488259
ZEUS
2001-03-13
2.75
2.75
2.6875
2.6875
5,900
2.325982
ZEUS
2001-03-14
2.75
2.75
2.6875
2.6875
3,700
2.325982
ZEUS
2001-03-15
2.6875
2.6875
2.25
2.6875
12,300
2.325982
ZEUS
2001-03-16
2.3125
2.3125
2.125
2.1875
11,700
1.893241
ZEUS
2001-03-19
2.25
2.6875
2.25
2.53125
8,900
2.19075
ZEUS
2001-03-20
2.5
2.65625
2.5
2.59375
12,300
2.244843
ZEUS
2001-03-21
2.59375
2.65625
2.59375
2.59375
2,000
2.244843
ZEUS
2001-03-22
2.625
2.625
2.34375
2.5
4,400
2.163703
ZEUS
2001-03-23
2.5
2.5
2.5
2.5
100
2.163703
ZEUS
2001-03-26
2.609375
2.625
2.3125
2.3125
1,500
2.001426
ZEUS
2001-03-27
2.5
2.625
2.5
2.625
3,000
2.271889
ZEUS
2001-03-28
2.5
2.5
2.3125
2.3125
200
2.001426
ZEUS
2001-03-29
2.5
2.5
2.5
2.5
7,000
2.163703
ZEUS
2001-03-30
2.5
2.5
2.25
2.3125
7,400
2.001426
ZEUS
2001-04-02
2.375
2.5
2.375
2.5
6,800
2.163703
ZEUS
2001-04-03
2.5
2.5
2.375
2.375
6,500
2.05552
ZEUS
2001-04-04
2.4375
2.5
2
2.15625
30,900
1.866194
ZEUS
2001-04-05
2.25
2.5
2.21875
2.5
26,600
2.163703
ZEUS
2001-04-06
2.5625
2.625
2.5625
2.625
900
2.271889
ZEUS
2001-04-09
2.55
2.6
2.5
2.6
2,700
2.25025
ZEUS
2001-04-10
2.5
2.6
2.5
2.6
2,100
2.25025
ZEUS
2001-04-11
2.6
2.8
2.2
2.5
50,200
2.163703
ZEUS
2001-04-12
2.25
2.55
2.2
2.55
2,500
2.206977
ZEUS
2001-04-16
2.35
2.6
2.35
2.55
22,100
2.206977
ZEUS
2001-04-17
2.55
2.55
2.5
2.53
13,400
2.189668
ZEUS
2001-04-18
2.53
2.56
2.5
2.5
18,100
2.163703
ZEUS
2001-04-19
2.6
2.6
2.6
2.6
2,400
2.25025
ZEUS
2001-04-20
2.52
2.58
2.44
2.58
2,000
2.232941
ZEUS
2001-04-23
2.5
2.59
2.5
2.51
2,600
2.172359
ZEUS
2001-04-24
2.59
2.63
2.5
2.55
147,800
2.206977
ZEUS
2001-04-25
2.59
2.8
2.5
2.7
115,100
2.3368
ZEUS
2001-04-26
2.94
2.94
2.51
2.7
30,000
2.3368
ZEUS
2001-04-27
2.7
2.7
2.51
2.51
5,100
2.172359
ZEUS
2001-04-30
2.7
2.7
2.55
2.55
16,400
2.206977
ZEUS
2001-05-01
2.6
2.7
2.5
2.7
12,000
2.3368
ZEUS
2001-05-02
2.5
2.75
2.5
2.72
7,000
2.354109
ZEUS
2001-05-03
2.6
2.65
2.59
2.6
2,200
2.25025
ZEUS
2001-05-04
2.57
2.7
2.5
2.51
38,200
2.172359
ZEUS
2001-05-07
2.55
2.57
2.46
2.5
15,100
2.163703
ZEUS
2001-05-08
2.5
2.5
2.5
2.5
2,800
2.163703
ZEUS
2001-05-09
2.58
2.6
2.46
2.6
7,900
2.25025
ZEUS
2001-05-10
2.64
2.64
2.53
2.64
1,200
2.284872
ZEUS
2001-05-11
2.53
2.53
2.53
2.53
400
2.189668
ZEUS
2001-05-14
2.53
2.53
2.46
2.46
6,700
2.129084
ZEUS
2001-05-15
2.5
2.6
2.47
2.6
27,900
2.25025
ZEUS
2001-05-16
2.6
2.68
2.59
2.68
5,400
2.319491
ZEUS
2001-05-17
2.69
2.75
2.66
2.66
10,600
2.30218
ZEUS
2001-05-18
2.75
3.04
2.75
2.87
46,000
2.483931
ZEUS
2001-05-21
2.86
3.17
2.86
3.17
19,500
2.743576
ZEUS
2001-05-22
3.49
4.3
3.4
4.19
404,200
3.626368
ZEUS
2001-05-23
4.52
4.58
3.99
4.13
138,900
3.574438
ZEUS
2001-05-24
4.15
4.2
3.85
3.94
29,900
3.409996
ZEUS
2001-05-25
3.99
4
3.85
4
30,400
3.461926
ZEUS
2001-05-29
4.01
4.15
3.87
4.06
98,900
3.513855
ZEUS
2001-05-30
4.1
4.13
4
4.03
34,000
3.48789
ZEUS
2001-05-31
4.07
4.07
4
4.03
20,600
3.48789
ZEUS
2001-06-01
4.02
4.03
3.9
4
42,600
3.461926
ZEUS
2001-06-04
4.07
4.15
4
4.05
89,800
3.5052
ZEUS
2001-06-05
4.14
4.2
4.02
4.14
81,800
3.583093
ZEUS
2001-06-06
4.16
4.25
4.1
4.24
82,800
3.66964
ZEUS
2001-06-07
4.25
4.26
4.01
4.1
24,300
3.548474
ZEUS
2001-06-08
4.2
4.27
4.1
4.1
17,600
3.548474
ZEUS
2001-06-11
4.2
4.2
3.95
3.95
7,600
3.418653
ZEUS
2001-06-12
3.95
4.08
3.95
3.95
3,100
3.418653
ZEUS
2001-06-13
3.95
4.08
3.62
3.8
21,300
3.28883
ZEUS
2001-06-14
4.07
4.09
3.61
4.09
6,300
3.539818
ZEUS
2001-06-15
3.7
3.95
3.5
3.57
11,800
3.089768
ZEUS
2001-06-18
3.85
3.91
3.57
3.6
2,100
3.115733
ZEUS
2001-06-19
3.6
3.86
3.6
3.85
3,200
3.332104
ZEUS
2001-06-20
3.62
3.86
3.6
3.86
5,000
3.340758