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
⌀
ZYXI
2025-06-13
2.02
2.14
2
2.1
99,600
2.1
ZYXI
2025-06-16
2.13
2.38
2.08
2.37
179,000
2.37
ZYXI
2025-06-17
2.37
2.47
2.28
2.36
182,500
2.36
ZYXI
2025-06-18
2.34
2.46
2.31
2.41
157,300
2.41
ZYXI
2025-06-20
2.44
2.58
2.41
2.49
208,300
2.49
ZYXI
2025-06-23
2.47
2.56
2.3
2.39
136,000
2.39
ZYXI
2025-06-24
2.4
2.54
2.34
2.5
186,900
2.5
ZYXI
2025-06-25
2.51
2.55
2.4
2.45
125,700
2.45
ZYXI
2025-06-26
2.45
2.61
2.43
2.61
127,100
2.61
ZYXI
2025-06-27
2.61
2.82
2.55
2.55
2,318,000
2.55
ZYXI
2025-06-30
2.61
2.64
2.57
2.58
139,400
2.58
ZYXI
2025-07-01
2.58
2.71
2.51
2.66
125,300
2.66
ZYXI
2025-07-02
2.65
2.72
2.63
2.69
93,300
2.69
ZYXI
2025-07-03
2.61
2.67
2.31
2.4
243,200
2.4
ZYXI
2025-07-07
2.44
2.6
2.36
2.51
244,600
2.51
ZYXI
2025-07-08
2.54
2.54
2.42
2.43
94,700
2.43
ZYXI
2025-07-09
2.43
2.49
2.38
2.39
166,700
2.39
ZYXI
2025-07-10
2.4
2.44
2.29
2.3
72,500
2.3
ZYXI
2025-07-11
2.31
2.33
2.18
2.24
106,200
2.24
ZYXI
2025-07-14
2.27
2.29
2.05
2.11
227,200
2.11
ZYXI
2025-07-15
2.13
2.28
2.13
2.28
120,400
2.28
ZYXI
2025-07-16
2.26
2.31
2.22
2.27
77,900
2.27
ZYXI
2025-07-17
2.29
2.48
2.29
2.35
85,800
2.35
ZYXI
2025-07-18
2.37
2.4
2.26
2.31
70,100
2.31
ZYXI
2025-07-21
2.31
2.41
2.31
2.34
38,500
2.34
ZYXI
2025-07-22
2.34
2.47
2.34
2.44
56,500
2.44
ZYXI
2025-07-23
2.44
2.51
2.4
2.5
78,400
2.5
ZYXI
2025-07-24
2.5
2.58
2.47
2.53
164,400
2.53
ZYXI
2025-07-25
2.5
2.82
2.46
2.58
453,500
2.58
ZYXI
2025-07-28
2.57
2.63
2.5
2.56
100,700
2.56
ZYXI
2025-07-29
2.54
2.59
2.48
2.48
119,000
2.48
ZYXI
2025-07-30
2.5
2.6
2.45
2.49
72,300
2.49
ZYXI
2025-07-31
2.57
2.57
2.23
2.23
233,100
2.23
ZYXI
2025-08-01
2.11
2.11
1.23
1.26
2,284,900
1.26
ZYXI
2025-08-04
1.33
1.8
1.3
1.73
5,020,100
1.73
ZYXI
2025-08-05
1.68
1.77
1.52
1.56
617,300
1.56
ZYXI
2025-08-06
1.57
1.64
1.51
1.55
347,100
1.55
ZYXI
2025-08-07
1.55
1.58
1.46
1.47
173,400
1.47
ZYXI
2025-08-08
1.48
1.51
1.43
1.45
198,100
1.45
ZYXI
2025-08-11
1.45
1.46
1.37
1.42
160,800
1.42
ZYXI
2025-08-12
1.4
1.6
1.4
1.58
216,300
1.58
ZYXI
2025-08-13
1.58
1.67
1.58
1.65
183,600
1.65
ZYXI
2025-08-14
1.6
1.64
1.55
1.59
125,500
1.59
ZYXI
2025-08-15
1.56
1.59
1.51
1.52
73,700
1.52
ZYXI
2025-08-18
1.55
1.62
1.51
1.52
201,000
1.52
ZYXI
2025-08-19
1.52
1.65
1.52
1.56
235,800
1.56
ZYXI
2025-08-20
1.57
1.6
1.5
1.54
112,900
1.54
ZYXI
2025-08-21
1.51
1.56
1.51
1.53
71,600
1.53
ZYXI
2025-08-22
1.53
1.67
1.53
1.66
162,900
1.66
ZYXI
2025-08-25
1.62
1.69
1.59
1.68
135,300
1.68
ZYXI
2025-08-26
1.68
1.75
1.63
1.66
165,500
1.66
ZYXI
2025-08-27
1.68
1.73
1.66
1.68
67,200
1.68
ZYXI
2025-08-28
1.7
1.72
1.64
1.64
75,200
1.64
ZYXI
2025-08-29
1.67
1.68
1.62
1.64
72,200
1.64
ZYXI
2025-09-02
1.61
1.68
1.52
1.55
149,900
1.55
ZYXI
2025-09-03
1.56
1.6
1.48
1.49
127,900
1.49
ZYXI
2025-09-04
1.5
1.5
1.46
1.49
54,700
1.49
ZYXI
2025-09-05
1.48
1.55
1.47
1.49
106,000
1.49
ZYXI
2025-09-08
1.49
1.5
1.42
1.46
80,300
1.46
ZYXI
2025-09-09
1.46
1.5
1.41
1.5
172,500
1.5
ZYXI
2025-09-10
1.47
1.5
1.44
1.46
93,000
1.46
ZYXI
2025-09-11
1.46
1.55
1.46
1.54
91,300
1.54
ZYXI
2025-09-12
1.54
1.54
1.46
1.48
63,800
1.48
ZYXI
2025-09-15
1.48
1.5
1.44
1.48
117,600
1.48
ZYXI
2025-09-16
1.48
1.58
1.47
1.56
100,900
1.56
ZYXI
2025-09-17
1.54
1.62
1.5
1.5
97,500
1.5
ZYXI
2025-09-18
1.51
1.6
1.51
1.55
78,200
1.55
ZYXI
2025-09-19
1.58
1.61
1.55
1.55
89,900
1.55
ZYXI
2025-09-22
1.55
1.61
1.55
1.58
77,160
1.58
ZZZ
2023-12-28
21
21.036301
20.8692
20.8692
7,387
19.415197
ZZZ
2023-12-29
20.8195
20.8195
20.8195
20.8195
139
19.368961
ZZZ
2024-01-02
20.7264
20.7264
20.7264
20.7264
98
19.282345
ZZZ
2024-01-03
20.629999
20.639999
20.52
20.52
4,973
19.090328
ZZZ
2024-01-04
20.6
20.6
20.549601
20.549601
429
19.117865
ZZZ
2024-01-05
20.559999
20.559999
20.549999
20.549999
878
19.118235
ZZZ
2024-01-08
20.6884
20.7908
20.68
20.7908
1,033
19.342258
ZZZ
2024-01-09
20.77
20.77
20.7679
20.7679
132
19.320955
ZZZ
2024-01-10
20.82
20.82
20.82
20.82
266
19.369423
ZZZ
2024-01-11
20.9
21.1
20.690001
20.74
6,466
19.295
ZZZ
2024-01-12
20.6
20.6
20.48
20.48
914
19.053112
ZZZ
2024-01-16
20.490101
20.490101
20.4811
20.4811
384
19.054138
ZZZ
2024-01-17
20.318001
20.349501
20.318001
20.349501
226
18.931707
ZZZ
2024-01-18
20.16
20.16
20.16
20.16
106
18.755407
ZZZ
2024-01-19
20.3244
20.5424
20.3244
20.5424
536
19.111166
ZZZ
2024-01-22
20.4217
20.4217
20.4217
20.4217
34
18.998875
ZZZ
2024-01-23
20.290001
20.34
20.290001
20.290001
229
18.87635
ZZZ
2024-01-24
20.490101
20.490101
20.34
20.34
116
18.922869
ZZZ
2024-01-25
20.450001
20.450001
20.450001
20.450001
19
19.025204
ZZZ
2024-01-26
20.764099
20.764099
20.764099
20.764099
11
19.317419
ZZZ
2024-01-29
20.879999
21.0091
20.879999
21.0091
152
19.545351
ZZZ
2024-01-30
21.046101
21.046101
21.046101
21.046101
6
19.579771
ZZZ
2024-01-31
20.6859
20.6859
20.6859
20.6859
124
19.244665
ZZZ
2024-02-01
20.84
20.84
20.84
20.84
89
19.388031
ZZZ
2024-02-05
20.870001
20.870001
20.870001
20.870001
6
19.415941
ZZZ
2024-02-06
21
21
21
21
25
19.536882
ZZZ
2024-02-07
21.3255
21.3255
21.3255
21.3255
1
19.839708
ZZZ
2024-02-08
21.479099
21.479099
21.479099
21.479099
153
19.982603
ZZZ
2024-02-09
21.809999
21.809999
21.719999
21.719999
313
20.206718
ZZZ
2024-02-12
22.01
22.01
22.01
22.01
69
20.476513
ZZZ
2024-02-13
21.85
21.85
21.85
21.85
38
20.327662