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
2025-10-28 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
⌀
YDKG
2020-04-15
3
3.04
2.96
3
5,775
3
YDKG
2020-04-16
3
3.2
3
3
725
3
YDKG
2020-04-17
3
3.04
2.96
3
6,125
3
YDKG
2020-04-20
3
3
2.96
3
4,250
3
YDKG
2020-04-21
3
3.16
3
3
6,050
3
YDKG
2020-04-22
3
3
2.96
3
3,650
3
YDKG
2020-04-23
3.08
3.16
3
3
3,100
3
YDKG
2020-04-24
3
3.12
2.96
3
2,775
3
YDKG
2020-04-27
3.12
3.16
3.08
3.08
425
3.08
YDKG
2020-04-28
3
3
2.84
2.88
12,800
2.88
YDKG
2020-04-29
3.04
3.12
2.92
3
850
3
YDKG
2020-04-30
2.88
3
2.88
3
925
3
YDKG
2020-05-01
2.84
3
2.84
2.96
475
2.96
YDKG
2020-05-04
3
3
2.88
2.88
550
2.88
YDKG
2020-05-05
2.88
3
2.84
2.88
2,725
2.88
YDKG
2020-05-06
2.84
3
2.84
2.88
1,500
2.88
YDKG
2020-05-07
2.88
2.88
2.8
2.8
7,750
2.8
YDKG
2020-05-08
3
3
2.76
3
1,675
3
YDKG
2020-05-11
2.84
3
2.76
2.76
8,375
2.76
YDKG
2020-05-12
2.84
2.84
2.76
2.8
7,950
2.8
YDKG
2020-05-13
2.72
2.8
2.68
2.68
13,075
2.68
YDKG
2020-05-14
2.8
2.8
2.6
2.6
15,250
2.6
YDKG
2020-05-15
2.6
2.68
2.56
2.56
12,200
2.56
YDKG
2020-05-18
2.6
2.6
2.52
2.6
24,025
2.6
YDKG
2020-05-19
2.52
2.8
2.52
2.8
19,650
2.8
YDKG
2020-05-20
2.72
3.96
2.52
3.04
174,625
3.04
YDKG
2020-05-21
3.04
3.04
2.76
2.76
20,150
2.76
YDKG
2020-05-22
2.76
2.96
2.64
2.8
3,650
2.8
YDKG
2020-05-26
2.68
2.88
2.64
2.8
15,925
2.8
YDKG
2020-05-27
2.72
2.8
2.64
2.68
6,425
2.68
YDKG
2020-05-28
2.84
3.16
2.68
2.92
47,200
2.92
YDKG
2020-05-29
2.84
2.96
2.8
2.84
2,875
2.84
YDKG
2020-06-01
2.84
2.92
2.72
2.8
7,900
2.8
YDKG
2020-06-02
2.72
2.88
2.68
2.68
6,700
2.68
YDKG
2020-06-03
2.84
2.84
2.6
2.68
8,125
2.68
YDKG
2020-06-04
2.72
5.92
2.72
4.04
1,414,825
4.04
YDKG
2020-06-05
3.6
4.32
3.24
4
189,250
4
YDKG
2020-06-08
3.96
4
3.6
3.76
53,450
3.76
YDKG
2020-06-09
3.68
4
3.68
3.84
19,975
3.84
YDKG
2020-06-10
3.88
3.88
3.4
3.76
18,425
3.76
YDKG
2020-06-11
3.4
3.76
3.28
3.56
8,425
3.56
YDKG
2020-06-12
3.56
4.2
3.44
3.8
83,350
3.8
YDKG
2020-06-15
4.24
4.52
3.4
4.12
203,775
4.12
YDKG
2020-06-16
4.08
4.08
3.64
3.72
42,025
3.72
YDKG
2020-06-17
3.6
3.88
3.24
3.64
53,525
3.64
YDKG
2020-06-18
3.68
4.6
3.64
3.84
194,600
3.84
YDKG
2020-06-19
4.08
4.08
3.6
3.64
35,975
3.64
YDKG
2020-06-22
3.64
3.92
3.4
3.52
36,825
3.52
YDKG
2020-06-23
3.4
3.64
3.36
3.52
17,050
3.52
YDKG
2020-06-24
3.56
3.56
3.32
3.32
4,075
3.32
YDKG
2020-06-25
3.24
3.6
3.24
3.56
30,350
3.56
YDKG
2020-06-26
3.56
3.56
3.24
3.32
13,200
3.32
YDKG
2020-06-29
3.36
3.48
3.2
3.2
5,675
3.2
YDKG
2020-06-30
3.08
3.24
3.04
3.16
13,050
3.16
YDKG
2020-07-01
3.12
3.2
3
3.2
7,700
3.2
YDKG
2020-07-02
3.36
3.36
3.2
3.2
1,800
3.2
YDKG
2020-07-06
3.16
3.2
3
3.08
4,325
3.08
YDKG
2020-07-07
3
3.28
3
3.12
8,825
3.12
YDKG
2020-07-08
3.04
3.16
2.96
3.04
8,650
3.04
YDKG
2020-07-09
2.96
3.16
2.92
3.08
8,925
3.08
YDKG
2020-07-10
3.04
4.08
3.04
3.28
366,425
3.28
YDKG
2020-07-13
3.52
6.4
3.4
4.08
6,059,050
4.08
YDKG
2020-07-14
3.52
4.36
3.4
4.32
231,150
4.32
YDKG
2020-07-15
4.52
4.52
3.84
4
111,000
4
YDKG
2020-07-16
3.92
4
3.68
3.72
51,950
3.72
YDKG
2020-07-17
3.68
3.88
3.52
3.6
39,150
3.6
YDKG
2020-07-20
3.6
3.64
3.44
3.52
40,200
3.52
YDKG
2020-07-21
3.6
3.6
3.28
3.32
36,825
3.32
YDKG
2020-07-22
3.32
3.4
3.32
3.4
10,675
3.4
YDKG
2020-07-23
3.32
3.44
3.32
3.4
7,325
3.4
YDKG
2020-07-24
3.32
3.68
3.32
3.44
18,175
3.44
YDKG
2020-07-27
3.44
3.56
3.4
3.56
15,450
3.56
YDKG
2020-07-28
3.72
3.72
3.4
3.52
12,650
3.52
YDKG
2020-07-29
3.48
3.52
3.36
3.44
8,300
3.44
YDKG
2020-07-30
3.32
3.72
3.2
3.52
94,675
3.52
YDKG
2020-07-31
3.52
3.68
3.28
3.32
15,375
3.32
YDKG
2020-08-03
3.4
3.6
3.28
3.56
32,375
3.56
YDKG
2020-08-04
3.6
3.88
3.44
3.52
99,825
3.52
YDKG
2020-08-05
3.68
3.68
3.48
3.6
13,550
3.6
YDKG
2020-08-06
3.56
3.92
3.48
3.84
134,375
3.84
YDKG
2020-08-07
3.96
3.96
3.56
3.88
31,100
3.88
YDKG
2020-08-10
3.88
3.88
3.64
3.72
24,175
3.72
YDKG
2020-08-11
3.72
3.84
3.64
3.64
19,875
3.64
YDKG
2020-08-12
3.6
3.64
3.2
3.32
27,625
3.32
YDKG
2020-08-13
3.48
3.48
3.32
3.4
7,950
3.4
YDKG
2020-08-14
3.4
3.68
3.4
3.68
37,125
3.68
YDKG
2020-08-17
3.84
3.84
3.52
3.64
25,600
3.64
YDKG
2020-08-18
3.68
3.84
3.56
3.76
46,475
3.76
YDKG
2020-08-19
3.8
3.96
3.64
3.68
48,900
3.68
YDKG
2020-08-20
4.24
5.36
3.76
4.24
7,517,975
4.24
YDKG
2020-08-21
3.92
4.72
3.88
4.68
374,125
4.68
YDKG
2020-08-24
4.48
4.56
4.28
4.4
107,700
4.4
YDKG
2020-08-25
4.36
4.36
3.88
4.08
81,100
4.08
YDKG
2020-08-26
4.2
4.4
4.12
4.4
48,525
4.4
YDKG
2020-08-27
4.4
4.52
4.24
4.44
40,125
4.44
YDKG
2020-08-28
4.24
4.48
4.24
4.48
22,300
4.48
YDKG
2020-08-31
4.44
4.44
4
4.16
43,725
4.16
YDKG
2020-09-01
4.12
4.24
3.92
4.24
22,750
4.24
YDKG
2020-09-02
4.2
4.48
3.96
4.44
35,100
4.44
YDKG
2020-09-03
4.44
4.44
4.08
4.16
34,650
4.16