Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-01 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
ZYXI
2008-12-15
1.545455
1.563636
1.454545
1.5
9,680
0.807142
ZYXI
2008-12-16
1.454545
1.5
1.409091
1.454545
15,070
0.782683
ZYXI
2008-12-17
1.454545
1.590909
1.454545
1.563636
19,360
0.841384
ZYXI
2008-12-18
1.5
1.563636
1.5
1.545455
17,930
0.831601
ZYXI
2008-12-19
1.5
1.563636
1.5
1.5
28,820
0.807142
ZYXI
2008-12-22
1.536364
1.563636
1.454545
1.527273
8,470
0.821817
ZYXI
2008-12-23
1.454545
1.527273
1.454545
1.5
18,040
0.807142
ZYXI
2008-12-24
1.5
1.5
1.454545
1.5
3,190
0.807142
ZYXI
2008-12-26
1.5
1.5
1.454545
1.5
1,760
0.807142
ZYXI
2008-12-29
1.5
1.5
1.136364
1.318182
58,520
0.709306
ZYXI
2008-12-30
1.318182
1.409091
1.272727
1.409091
30,800
0.758224
ZYXI
2008-12-31
1.281818
1.409091
1.281818
1.409091
660
0.758224
ZYXI
2009-01-02
1.290909
1.436364
1.290909
1.4
10,120
0.753332
ZYXI
2009-01-05
1.336364
1.390909
1.090909
1.290909
19,800
0.694631
ZYXI
2009-01-06
1.272727
1.454545
1.236364
1.454545
17,820
0.782683
ZYXI
2009-01-07
1.363636
1.436364
1.363636
1.372727
11,770
0.738657
ZYXI
2009-01-08
1.372727
1.381818
1.372727
1.381818
9,680
0.743549
ZYXI
2009-01-09
1.381818
1.436364
1.363636
1.436364
3,300
0.7729
ZYXI
2009-01-12
1.490909
1.590909
1.472727
1.536364
60,830
0.826709
ZYXI
2009-01-13
1.509091
1.509091
1.381818
1.4
33,110
0.753332
ZYXI
2009-01-14
1.381818
1.4
1.363636
1.390909
22,330
0.74844
ZYXI
2009-01-15
1.390909
1.390909
1.318182
1.363636
5,170
0.733765
ZYXI
2009-01-16
1.318182
1.363636
1.318182
1.363636
2,530
0.733765
ZYXI
2009-01-20
1.290909
1.290909
1.1
1.163636
68,530
0.626146
ZYXI
2009-01-21
1.154545
1.154545
1.090909
1.118182
16,390
0.601688
ZYXI
2009-01-22
1.090909
1.127273
1.045455
1.109091
44,770
0.596796
ZYXI
2009-01-23
1.109091
1.154545
1.018182
1.109091
32,560
0.596796
ZYXI
2009-01-26
1.136364
1.254545
1.063636
1.254545
9,460
0.675064
ZYXI
2009-01-27
1.109091
1.136364
1.054545
1.136364
13,420
0.611471
ZYXI
2009-01-28
1.136364
1.181818
1.109091
1.181818
2,530
0.63593
ZYXI
2009-01-29
1.145455
1.145455
1.145455
1.145455
1,650
0.616363
ZYXI
2009-01-30
1.045455
1.145455
1
1.145455
18,370
0.616363
ZYXI
2009-02-02
1.045455
1.127273
1
1.118182
15,070
0.601688
ZYXI
2009-02-03
1.027273
1.072727
1.027273
1.027273
7,590
0.55277
ZYXI
2009-02-04
1.018182
1.054545
1
1.009091
76,890
0.542986
ZYXI
2009-02-05
1
1.027273
0.981818
1.009091
7,700
0.542986
ZYXI
2009-02-06
1.009091
1.318182
0.927273
1.245455
32,010
0.670172
ZYXI
2009-02-09
1.227273
1.227273
1
1.090909
7,370
0.587012
ZYXI
2009-02-10
1.045455
1.090909
1.045455
1.090909
11,330
0.587012
ZYXI
2009-02-11
1.090909
1.136364
0.981818
0.981818
46,640
0.528311
ZYXI
2009-02-12
0.981818
1.009091
0.963636
1.009091
15,400
0.542986
ZYXI
2009-02-13
1.009091
1.090909
1
1.090909
2,640
0.587012
ZYXI
2009-02-17
1.009091
1.072727
0.981818
1.027273
67,320
0.55277
ZYXI
2009-02-18
1.045455
1.081818
1.027273
1.072727
22,440
0.577228
ZYXI
2009-02-19
1.027273
1.090909
1.027273
1.090909
19,690
0.587012
ZYXI
2009-02-20
1.090909
1.090909
1.018182
1.090909
10,120
0.587012
ZYXI
2009-02-23
1.063636
1.090909
1.018182
1.090909
21,890
0.587012
ZYXI
2009-02-24
1.036364
1.1
1.036364
1.090909
9,790
0.587012
ZYXI
2009-02-25
1.254545
1.254545
1.072727
1.072727
91,520
0.577228
ZYXI
2009-02-26
1.090909
1.090909
0.972727
0.990909
148,170
0.533203
ZYXI
2009-02-27
1.063636
1.072727
1.063636
1.072727
12,430
0.577228
ZYXI
2009-03-02
1.072727
1.1
1.018182
1.1
35,090
0.591904
ZYXI
2009-03-03
1.090909
1.136364
1.090909
1.109091
8,470
0.596796
ZYXI
2009-03-04
1.136364
1.136364
1.072727
1.109091
18,700
0.596796
ZYXI
2009-03-05
1.072727
1.072727
1.018182
1.063636
10,230
0.572337
ZYXI
2009-03-06
1.063636
1.109091
1.027273
1.090909
3,520
0.587012
ZYXI
2009-03-09
1.018182
1.018182
0.981818
1
14,850
0.538094
ZYXI
2009-03-10
0.981818
0.981818
0.681818
0.909091
43,670
0.489177
ZYXI
2009-03-11
0.836364
0.909091
0.836364
0.909091
1,870
0.489177
ZYXI
2009-03-12
0.836364
0.918182
0.836364
0.918182
5,830
0.494069
ZYXI
2009-03-13
0.918182
0.954545
0.909091
0.954545
6,710
0.513635
ZYXI
2009-03-16
0.954545
0.981818
0.954545
0.981818
1,870
0.528311
ZYXI
2009-03-17
0.963636
0.990909
0.909091
0.990909
18,150
0.533203
ZYXI
2009-03-18
1
1.045455
0.990909
1.018182
8,140
0.547878
ZYXI
2009-03-19
1.018182
1.136364
0.990909
1.136364
6,050
0.611471
ZYXI
2009-03-20
1.136364
1.136364
1.045455
1.090909
13,860
0.587012
ZYXI
2009-03-23
1.090909
1.136364
0.863636
1.072727
84,150
0.577228
ZYXI
2009-03-24
0.836364
0.990909
0.836364
0.936364
77,550
0.503852
ZYXI
2009-03-25
0.936364
1.045455
0.890909
1.045455
6,270
0.562554
ZYXI
2009-03-26
1.036364
1.036364
0.927273
1.018182
5,280
0.547878
ZYXI
2009-03-27
0.936364
1.018182
0.9
0.909091
48,070
0.489177
ZYXI
2009-03-30
1
1.054545
0.9
1.054545
71,720
0.567445
ZYXI
2009-03-31
1.054545
1.054545
1.045455
1.045455
40,150
0.562554
ZYXI
2009-04-01
0.990909
0.990909
0.381818
0.454545
460,570
0.244588
ZYXI
2009-04-02
0.509091
0.509091
0.409091
0.418182
128,590
0.225021
ZYXI
2009-04-03
0.418182
0.509091
0.418182
0.490909
118,580
0.264155
ZYXI
2009-04-06
0.472727
0.472727
0.427273
0.445455
40,700
0.239697
ZYXI
2009-04-07
0.445455
0.445455
0.363636
0.427273
195,360
0.229913
ZYXI
2009-04-08
0.318182
0.563636
0.318182
0.545455
83,820
0.293506
ZYXI
2009-04-09
0.527273
0.590909
0.527273
0.545455
32,010
0.293506
ZYXI
2009-04-13
0.290909
0.545455
0.290909
0.436364
25,300
0.234805
ZYXI
2009-04-14
0.563636
0.590909
0.463636
0.5
60,830
0.269047
ZYXI
2009-04-15
0.390909
0.5
0.390909
0.427273
10,670
0.229913
ZYXI
2009-04-16
0.436364
0.545455
0.436364
0.545455
61,820
0.293506
ZYXI
2009-04-17
0.436364
0.545455
0.436364
0.5
35,750
0.269047
ZYXI
2009-04-20
0.509091
0.609091
0.509091
0.545455
19,140
0.293506
ZYXI
2009-04-21
0.545455
0.563636
0.545455
0.545455
4,510
0.293506
ZYXI
2009-04-22
0.545455
0.545455
0.545455
0.545455
5,500
0.293506
ZYXI
2009-04-23
0.5
0.545455
0.481818
0.545455
12,980
0.293506
ZYXI
2009-04-24
0.436364
0.545455
0.436364
0.5
7,590
0.269047
ZYXI
2009-04-27
0.5
0.5
0.5
0.5
0
0.269047
ZYXI
2009-04-28
0.5
0.554545
0.381818
0.554545
17,600
0.298398
ZYXI
2009-04-29
0.545455
0.545455
0.481818
0.545455
30,030
0.293506
ZYXI
2009-04-30
0.5
0.618182
0.5
0.618182
29,480
0.33264
ZYXI
2009-05-01
0.590909
0.627273
0.590909
0.627273
11,550
0.337532
ZYXI
2009-05-04
0.481818
0.809091
0.481818
0.681818
39,380
0.366883
ZYXI
2009-05-05
0.681818
0.681818
0.681818
0.681818
5,390
0.366883
ZYXI
2009-05-06
0.590909
0.727273
0.590909
0.727273
1,760
0.391342
ZYXI
2009-05-07
0.727273
0.727273
0.590909
0.727273
10,670
0.391342
ZYXI
2009-05-08
0.727273
0.727273
0.727273
0.727273
14,190
0.391342