Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-14 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
-654.36
300,037,516B
⌀
YCBD
2023-06-21
13.84
14
13.44
13.84
1,700
13.84
YCBD
2023-06-22
14
14
13.44
13.52
963
13.52
YCBD
2023-06-23
13.68
13.92
12.64
13.52
3,700
13.52
YCBD
2023-06-26
13.76
13.76
12
12.32
9,913
12.32
YCBD
2023-06-27
12.24
12.8
12.08
12.08
3,613
12.08
YCBD
2023-06-28
12.08
12.64
11.36
11.6
5,038
11.6
YCBD
2023-06-29
11.68
13.36
11.36
12.4
17,850
12.4
YCBD
2023-06-30
12
12.16
11.176
11.2
4,263
11.2
YCBD
2023-07-03
11.44
12
11.32
11.44
1,713
11.44
YCBD
2023-07-05
11.44
11.44
10.96
11.36
3,450
11.36
YCBD
2023-07-06
11.28
11.68
11.184
11.52
1,638
11.52
YCBD
2023-07-07
11.6
11.84
11.2
11.76
1,400
11.76
YCBD
2023-07-10
12
12
11.52
11.84
1,163
11.84
YCBD
2023-07-11
11.84
12.08
11.36
11.52
5,038
11.52
YCBD
2023-07-12
11.68
12
10.8
10.8
5,000
10.8
YCBD
2023-07-13
10.8
11.28
10.72
10.72
3,913
10.72
YCBD
2023-07-14
10.72
11.36
10.72
11.36
4,663
11.36
YCBD
2023-07-17
11.28
12
11.2
11.36
1,563
11.36
YCBD
2023-07-18
11.2
11.68
11.2
11.44
1,950
11.44
YCBD
2023-07-19
11.28
11.68
10.88
11.52
2,775
11.52
YCBD
2023-07-20
11.36
11.76
11.28
11.28
2,600
11.28
YCBD
2023-07-21
11.36
11.744
11.36
11.6
1,100
11.6
YCBD
2023-07-24
11.44
11.592
10.88
11.2
3,575
11.2
YCBD
2023-07-25
11.2
11.44
10.72
10.72
3,300
10.72
YCBD
2023-07-26
10.8
11.12
10.8
10.8
1,713
10.8
YCBD
2023-07-27
10.88
11.2
10.72
10.8
1,963
10.8
YCBD
2023-07-28
10.72
11.6
10.72
11.44
2,988
11.44
YCBD
2023-07-31
11.52
11.808
11.44
11.6
2,463
11.6
YCBD
2023-08-01
11.52
11.6
11.36
11.44
1,175
11.44
YCBD
2023-08-02
11.36
11.44
11.04
11.04
1,138
11.04
YCBD
2023-08-03
11.12
11.44
10.96
10.96
1,313
10.96
YCBD
2023-08-04
11.2
11.52
11.04
11.2
1,363
11.2
YCBD
2023-08-07
11.04
11.272
10.96
11.2
838
11.2
YCBD
2023-08-08
11.2
11.2
10.8
10.88
963
10.88
YCBD
2023-08-09
11.12
11.44
11.12
11.44
1,388
11.44
YCBD
2023-08-10
11.44
11.6
11.432
11.52
1,163
11.52
YCBD
2023-08-11
11.52
11.52
10.88
11.52
1,763
11.52
YCBD
2023-08-14
11.04
11.2
10.64
10.64
2,925
10.64
YCBD
2023-08-15
10.72
11.04
10.48
10.8
3,213
10.8
YCBD
2023-08-16
10.64
10.8
9.52
9.68
4,300
9.68
YCBD
2023-08-17
9.68
9.92
9.68
9.92
375
9.92
YCBD
2023-08-18
9.92
9.92
9.52
9.52
2,500
9.52
YCBD
2023-08-21
9.52
9.52
8.8
8.8
2,575
8.8
YCBD
2023-08-22
8.88
9.6
8.72
8.8
6,525
8.8
YCBD
2023-08-23
8.8
9.28
8.8
9.128
1,063
9.128
YCBD
2023-08-24
8.96
9.04
8.52
8.56
2,825
8.56
YCBD
2023-08-25
8.56
8.64
8.4
8.48
2,388
8.48
YCBD
2023-08-28
8.32
8.72
8.16
8.4
2,588
8.4
YCBD
2023-08-29
8.16
8.48
8.16
8.24
1,038
8.24
YCBD
2023-08-30
8.24
8.8
8.16
8.24
4,688
8.24
YCBD
2023-08-31
8.32
10.32
8.32
9.2
10,200
9.2
YCBD
2023-09-01
9.512
9.512
8.88
9.04
1,913
9.04
YCBD
2023-09-05
9.52
12.4
9.12
9.28
53,175
9.28
YCBD
2023-09-06
9.28
10.32
9.28
9.6
6,613
9.6
YCBD
2023-09-07
9.76
9.76
8.72
8.8
6,363
8.8
YCBD
2023-09-08
8.56
10.32
8.248
10.32
7,888
10.32
YCBD
2023-09-11
10
13.576
9.6
11.2
71,363
11.2
YCBD
2023-09-12
11.44
12.392
10.4
11.2
16,150
11.2
YCBD
2023-09-13
10.96
10.96
9.36
9.6
20,225
9.6
YCBD
2023-09-14
9.44
10.76
9.44
10.32
6,638
10.32
YCBD
2023-09-15
10.4
11.2
10.32
10.8
4,950
10.8
YCBD
2023-09-18
11.04
11.12
10.16
10.24
4,100
10.24
YCBD
2023-09-19
10.504
10.8
10.32
10.32
625
10.32
YCBD
2023-09-20
10.56
10.56
9.2
9.28
4,700
9.28
YCBD
2023-09-21
9.28
9.6
8.8
8.8
3,638
8.8
YCBD
2023-09-22
8.64
10
8.168
8.32
11,913
8.32
YCBD
2023-09-25
8.4
9.52
8.24
8.48
8,738
8.48
YCBD
2023-09-26
8.4
8.8
8.24
8.28
3,513
8.28
YCBD
2023-09-27
8.56
8.6
8.32
8.456
3,288
8.456
YCBD
2023-09-28
8.32
8.64
8.32
8.32
1,688
8.32
YCBD
2023-09-29
8.48
8.48
8.248
8.28
1,075
8.28
YCBD
2023-10-02
8.32
8.44
8.24
8.32
1,938
8.32
YCBD
2023-10-03
8.16
8.24
8.08
8.24
1,175
8.24
YCBD
2023-10-04
8.08
8.16
7.36
7.52
4,250
7.52
YCBD
2023-10-05
7.84
8.24
7.728
7.92
1,575
7.92
YCBD
2023-10-06
7.84
7.84
7.2
7.44
1,475
7.44
YCBD
2023-10-09
7.52
8
7.52
7.76
1,325
7.76
YCBD
2023-10-10
7.84
8.24
7.6
7.6
6,488
7.6
YCBD
2023-10-11
7.688
8
7.6
7.6
775
7.6
YCBD
2023-10-12
7.84
7.92
7.48
7.52
1,588
7.52
YCBD
2023-10-13
7.76
8
7.32
8
3,525
8
YCBD
2023-10-16
8
8
7.616
7.76
275
7.76
YCBD
2023-10-17
7.68
8
7.68
7.68
1,150
7.68
YCBD
2023-10-18
7.712
8
7.712
8
613
8
YCBD
2023-10-19
8
8
7.6
7.6
513
7.6
YCBD
2023-10-20
7.76
7.76
7.4
7.68
1,563
7.68
YCBD
2023-10-23
7.656
7.992
7.44
7.624
400
7.624
YCBD
2023-10-24
7.28
7.68
7.28
7.68
813
7.68
YCBD
2023-10-25
7.424
7.68
7.376
7.376
488
7.376
YCBD
2023-10-26
7.6
8
7.512
7.6
538
7.6
YCBD
2023-10-27
7.52
7.68
7.04
7.28
1,013
7.28
YCBD
2023-10-30
7.76
7.76
6.576
7.36
1,088
7.36
YCBD
2023-10-31
7.36
7.504
4.48
4.72
10,750
4.72
YCBD
2023-11-01
5.144
6.8
4.8
5.56
10,988
5.56
YCBD
2023-11-02
5.8
6
5.12
5.432
2,438
5.432
YCBD
2023-11-03
5.28
5.92
5.28
5.696
1,838
5.696
YCBD
2023-11-06
5.696
5.92
5.544
5.68
575
5.68
YCBD
2023-11-07
5.76
5.92
5.36
5.52
1,663
5.52
YCBD
2023-11-08
5.92
5.92
5.36
5.48
1,900
5.48
YCBD
2023-11-09
5.752
5.92
5.408
5.504
2,113
5.504