Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-07 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
⌀
ZYME
2025-03-24
12.88
13.21
12.8
13.05
526,300
13.05
ZYME
2025-03-25
13.19
13.275
12.67
12.8
647,000
12.8
ZYME
2025-03-26
12.75
12.75
12.15
12.35
654,500
12.35
ZYME
2025-03-27
12.31
12.71
12.162
12.51
317,200
12.51
ZYME
2025-03-28
12.59
12.636
12.2
12.37
320,400
12.37
ZYME
2025-03-31
12.07
12.095
11.52
11.91
577,400
11.91
ZYME
2025-04-01
11.81
12.05
11.485
11.62
680,400
11.62
ZYME
2025-04-02
11.73
12.01
11.44
11.92
523,400
11.92
ZYME
2025-04-03
11.57
12.075
11.54
11.75
1,104,600
11.75
ZYME
2025-04-04
11.4
11.75
10.61
10.95
1,241,600
10.95
ZYME
2025-04-07
10.15
10.745
9.71
10.43
1,187,700
10.43
ZYME
2025-04-08
11.06
11.095
9.74
9.91
943,100
9.91
ZYME
2025-04-09
9.52
10.235
9.22
10
2,279,900
10
ZYME
2025-04-10
9.61
9.8
9.03
9.44
1,243,000
9.44
ZYME
2025-04-11
9.43
10.73
9.4
10.63
1,129,400
10.63
ZYME
2025-04-14
10.86
11.18
10.75
11
908,200
11
ZYME
2025-04-15
10.93
11.48
10.905
10.94
568,700
10.94
ZYME
2025-04-16
10.86
11.31
10.69
11.25
638,400
11.25
ZYME
2025-04-17
11.23
11.59
11.12
11.53
383,300
11.53
ZYME
2025-04-21
11.47
12.15
11.34
11.75
826,900
11.75
ZYME
2025-04-22
11.91
12.28
11.665
12.16
715,600
12.16
ZYME
2025-04-23
12.53
12.93
12.31
12.45
520,400
12.45
ZYME
2025-04-24
12.49
12.625
12.14
12.52
353,200
12.52
ZYME
2025-04-25
12.41
12.58
12.23
12.57
370,400
12.57
ZYME
2025-04-28
12.66
12.98
12.66
12.88
494,800
12.88
ZYME
2025-04-29
12.79
12.84
12.48
12.69
341,900
12.69
ZYME
2025-04-30
12.57
13.145
12.5
13.01
555,100
13.01
ZYME
2025-05-01
12.95
13.08
12.51
12.88
409,700
12.88
ZYME
2025-05-02
12.9
13.23
12.9
12.96
309,600
12.96
ZYME
2025-05-05
12.95
13.055
12.76
12.85
416,000
12.85
ZYME
2025-05-06
12.67
12.8
11.72
11.74
546,700
11.74
ZYME
2025-05-07
12.02
12.02
11.23
11.34
462,700
11.34
ZYME
2025-05-08
11.34
11.37
10.86
11.32
761,800
11.32
ZYME
2025-05-09
11.38
12.185
11
11.305
658,500
11.305
ZYME
2025-05-12
11.61
12.2
11.34
12.02
533,300
12.02
ZYME
2025-05-13
12.01
12.11
11.52
11.61
428,200
11.61
ZYME
2025-05-14
11.58
11.73
11.13
11.25
337,600
11.25
ZYME
2025-05-15
11.24
11.56
10.93
11.53
339,500
11.53
ZYME
2025-05-16
11.54
11.79
11.51
11.71
333,000
11.71
ZYME
2025-05-19
11.68
11.96
11.46
11.82
245,400
11.82
ZYME
2025-05-20
12.12
12.7
11.96
12.43
606,900
12.43
ZYME
2025-05-21
12.28
12.74
11.8
11.94
423,200
11.94
ZYME
2025-05-22
11.89
12
11.47
11.48
479,900
11.48
ZYME
2025-05-23
11.32
11.665
11.29
11.54
349,400
11.54
ZYME
2025-05-27
11.62
11.81
11.1
11.22
355,300
11.22
ZYME
2025-05-28
11.24
11.54
11.05
11.23
641,200
11.23
ZYME
2025-05-29
11.26
11.42
11.04
11.35
247,300
11.35
ZYME
2025-05-30
11.23
11.72
11.02
11.43
504,300
11.43
ZYME
2025-06-02
11.5
11.83
11.32
11.64
299,000
11.64
ZYME
2025-06-03
11.82
12.25
11.61
12.08
336,300
12.08
ZYME
2025-06-04
12.07
12.57
12.07
12.2
301,900
12.2
ZYME
2025-06-05
12.21
12.44
11.92
12.13
263,700
12.13
ZYME
2025-06-06
12.33
12.755
12.33
12.6
362,400
12.6
ZYME
2025-06-09
12.8
12.92
12.275
12.45
728,000
12.45
ZYME
2025-06-10
12.54
13.3
12.45
13.07
673,200
13.07
ZYME
2025-06-11
13.19
13.22
12.79
12.88
351,600
12.88
ZYME
2025-06-12
12.73
13.435
12.64
13.1
334,200
13.1
ZYME
2025-06-13
12.51
12.915
12.33
12.67
613,300
12.67
ZYME
2025-06-16
12.82
12.86
12.475
12.65
312,800
12.65
ZYME
2025-06-17
12.56
12.639
12.12
12.24
348,200
12.24
ZYME
2025-06-18
12.25
12.65
12.11
12.63
526,400
12.63
ZYME
2025-06-20
12.63
12.67
12.063
12.48
823,100
12.48
ZYME
2025-06-23
12.31
12.52
12.08
12.47
384,800
12.47
ZYME
2025-06-24
12.62
12.9
12.425
12.82
458,500
12.82
ZYME
2025-06-25
12.78
12.89
12.485
12.71
310,200
12.71
ZYME
2025-06-26
12.56
12.72
12.36
12.37
301,400
12.37
ZYME
2025-06-27
12.37
12.47
12.17
12.47
2,153,800
12.47
ZYME
2025-06-30
12.59
12.79
12.39
12.55
420,700
12.55
ZYME
2025-07-01
12.45
12.64
12.16
12.41
372,900
12.41
ZYME
2025-07-02
12.42
12.95
12.335
12.89
288,500
12.89
ZYME
2025-07-03
12.96
13.14
12.84
13.04
286,000
13.04
ZYME
2025-07-07
12.88
13.11
12.75
13.08
374,200
13.08
ZYME
2025-07-08
13.13
13.25
12.78
12.95
395,100
12.95
ZYME
2025-07-09
13.07
13.67
13
13.57
550,000
13.57
ZYME
2025-07-10
13.47
13.7
13.43
13.66
503,600
13.66
ZYME
2025-07-11
13.58
13.8
13.29
13.34
363,300
13.34
ZYME
2025-07-14
13.28
13.6
13.236
13.35
355,300
13.35
ZYXI
2004-02-25
2.636364
2.636364
2.554545
2.563636
14,080
1.379479
ZYXI
2004-02-26
2.590909
2.636364
2.563636
2.627273
65,450
1.413721
ZYXI
2004-02-27
2.627273
2.681818
2.590909
2.636364
17,930
1.418613
ZYXI
2004-03-01
2.681818
2.681818
2.590909
2.627273
15,950
1.413721
ZYXI
2004-03-02
2.681818
2.745455
2.545455
2.590909
31,570
1.394154
ZYXI
2004-03-03
2.663636
2.663636
2.545455
2.590909
82,060
1.394154
ZYXI
2004-03-04
2.636364
2.636364
2.5
2.545455
79,750
1.369695
ZYXI
2004-03-05
2.545455
2.636364
2.363636
2.5
55,220
1.345236
ZYXI
2004-03-08
2.536364
2.563636
2.4
2.454545
81,950
1.320777
ZYXI
2004-03-09
2.4
2.5
2.4
2.454545
37,510
1.320777
ZYXI
2004-03-10
2.472727
2.472727
2.363636
2.409091
25,740
1.296319
ZYXI
2004-03-11
2.409091
2.454545
2.363636
2.445455
26,950
1.315886
ZYXI
2004-03-12
2.381818
2.409091
2.345455
2.409091
20,680
1.296319
ZYXI
2004-03-15
2.409091
2.454545
2.381818
2.381818
8,580
1.281643
ZYXI
2004-03-16
2.427273
2.427273
2.363636
2.381818
9,350
1.281643
ZYXI
2004-03-17
2.363636
2.363636
2.318182
2.336364
16,170
1.257185
ZYXI
2004-03-18
2.318182
2.363636
1.818182
2.181818
50,270
1.174024
ZYXI
2004-03-19
2.181818
2.181818
2.090909
2.181818
1,980
1.174024
ZYXI
2004-03-22
2.181818
2.181818
2
2.136364
3,850
1.149566
ZYXI
2004-03-23
2.136364
2.2
2.136364
2.181818
41,910
1.174024
ZYXI
2004-03-24
2.227273
2.254545
2.145455
2.2
11,000
1.183808
ZYXI
2004-03-25
2.227273
2.318182
2.163636
2.181818
9,680
1.174024
ZYXI
2004-03-26
2.181818
2.272727
2.181818
2.245455
7,480
1.208267