Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-06 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
2023-09-12
8
8.48
7.98
8.1
835,700
8.1
ZYXI
2023-09-13
8.11
8.26
7.98
8.09
645,500
8.09
ZYXI
2023-09-14
8.09
8.65
8.05
8.6
669,400
8.6
ZYXI
2023-09-15
8.47
8.75
8.24
8.29
4,596,400
8.29
ZYXI
2023-09-18
8.33
8.33
7.91
8.04
528,300
8.04
ZYXI
2023-09-19
8
8.27
7.99
8.23
412,500
8.23
ZYXI
2023-09-20
8.26
8.34
7.99
8.03
282,900
8.03
ZYXI
2023-09-21
7.99
8.52
7.98
8.37
461,600
8.37
ZYXI
2023-09-22
8.44
8.68
8.41
8.43
239,600
8.43
ZYXI
2023-09-25
8.43
8.51
8.26
8.41
246,700
8.41
ZYXI
2023-09-26
8.33
8.52
8.11
8.25
424,500
8.25
ZYXI
2023-09-27
8.2
8.34
8.04
8.23
236,500
8.23
ZYXI
2023-09-28
8.22
8.34
8.18
8.25
229,800
8.25
ZYXI
2023-09-29
8.25
8.4
7.97
8
315,100
8
ZYXI
2023-10-02
8.02
8.14
7.98
8.07
328,900
8.07
ZYXI
2023-10-03
8.03
8.14
7.97
8.02
262,000
8.02
ZYXI
2023-10-04
8.04
8.26
7.86
8.22
247,300
8.22
ZYXI
2023-10-05
8.2
8.35
8.12
8.22
231,200
8.22
ZYXI
2023-10-06
8.15
8.3
8.07
8.12
330,800
8.12
ZYXI
2023-10-09
8.08
8.26
8
8.24
164,900
8.24
ZYXI
2023-10-10
8.29
8.38
8.03
8.33
188,000
8.33
ZYXI
2023-10-11
8.38
8.43
8.01
8.05
178,200
8.05
ZYXI
2023-10-12
8.04
8.13
7.77
7.82
235,000
7.82
ZYXI
2023-10-13
7.79
8.08
7.75
7.97
277,400
7.97
ZYXI
2023-10-16
8.32
8.32
7.97
8.12
222,500
8.12
ZYXI
2023-10-17
8.13
8.42
8.03
8.37
233,100
8.37
ZYXI
2023-10-18
8.35
8.61
8.28
8.36
216,700
8.36
ZYXI
2023-10-19
8.38
8.38
7.61
7.66
404,700
7.66
ZYXI
2023-10-20
7.62
7.72
7.3
7.34
367,100
7.34
ZYXI
2023-10-23
7.36
7.47
7.23
7.29
148,900
7.29
ZYXI
2023-10-24
7.32
7.44
7.23
7.3
186,500
7.3
ZYXI
2023-10-25
7.23
7.25
7.08
7.1
191,500
7.1
ZYXI
2023-10-26
7.11
7.26
7.04
7.15
302,900
7.15
ZYXI
2023-10-27
8
8.45
7.76
8.34
938,700
8.34
ZYXI
2023-10-30
8.32
8.69
8.28
8.58
426,500
8.58
ZYXI
2023-10-31
9
9.14
8.49
8.88
551,200
8.88
ZYXI
2023-11-01
8.91
9.1
8.68
8.89
304,600
8.89
ZYXI
2023-11-02
9.14
9.49
9.05
9.08
362,500
9.08
ZYXI
2023-11-03
9.08
9.31
9.02
9.15
280,700
9.15
ZYXI
2023-11-06
9.22
9.4
9.12
9.29
243,800
9.29
ZYXI
2023-11-07
9.3
9.54
9.22
9.3
271,100
9.3
ZYXI
2023-11-08
9.3
9.3
8.98
9.05
200,200
9.05
ZYXI
2023-11-09
9.05
9.09
8.84
8.95
228,500
8.95
ZYXI
2023-11-10
8.9
9.04
8.84
8.94
162,300
8.94
ZYXI
2023-11-13
8.9
9.12
8.84
8.86
197,200
8.86
ZYXI
2023-11-14
9.02
9.25
8.93
9.25
210,800
9.25
ZYXI
2023-11-15
9.23
9.54
8.79
8.82
384,600
8.82
ZYXI
2023-11-16
8.9
8.95
8.55
8.65
524,700
8.65
ZYXI
2023-11-17
8.67
8.68
8.41
8.55
411,800
8.55
ZYXI
2023-11-20
8.59
9.03
8.46
8.99
521,500
8.99
ZYXI
2023-11-21
8.99
9.09
8.84
8.94
308,500
8.94
ZYXI
2023-11-22
8.92
9.15
8.92
9.08
178,600
9.08
ZYXI
2023-11-24
9.08
9.57
9.08
9.54
156,400
9.54
ZYXI
2023-11-27
9.46
9.68
9.28
9.37
331,700
9.37
ZYXI
2023-11-28
9.38
9.46
9.21
9.22
255,900
9.22
ZYXI
2023-11-29
9.25
9.54
9.23
9.25
228,600
9.25
ZYXI
2023-11-30
9.25
9.39
9.13
9.16
566,200
9.16
ZYXI
2023-12-01
9.18
9.18
9.01
9.04
202,700
9.04
ZYXI
2023-12-04
9.09
9.13
8.3
8.33
604,100
8.33
ZYXI
2023-12-05
8.33
8.66
8.15
8.29
338,700
8.29
ZYXI
2023-12-06
8.36
8.52
8.29
8.39
256,300
8.39
ZYXI
2023-12-07
8.42
8.65
8.33
8.64
183,600
8.64
ZYXI
2023-12-08
8.66
8.68
8.54
8.66
172,800
8.66
ZYXI
2023-12-11
8.66
9.02
8.65
8.86
233,200
8.86
ZYXI
2023-12-12
8.92
9.19
8.82
9.17
215,200
9.17
ZYXI
2023-12-13
9.14
9.5
9.14
9.5
452,100
9.5
ZYXI
2023-12-14
9.42
10.23
9.42
10.14
506,200
10.14
ZYXI
2023-12-15
10.28
10.69
10.09
10.12
545,300
10.12
ZYXI
2023-12-18
10.12
10.46
10.07
10.32
316,200
10.32
ZYXI
2023-12-19
10.38
10.56
10.3
10.47
314,800
10.47
ZYXI
2023-12-20
10.42
10.6
10.37
10.46
222,000
10.46
ZYXI
2023-12-21
10.52
10.99
10.32
10.55
847,100
10.55
ZYXI
2023-12-22
10.65
10.74
10.4
10.64
355,200
10.64
ZYXI
2023-12-26
10.64
10.85
10.61
10.71
165,700
10.71
ZYXI
2023-12-27
10.7
11.03
10.7
10.77
303,500
10.77
ZYXI
2023-12-28
10.73
10.95
10.72
10.89
364,300
10.89
ZYXI
2023-12-29
10.88
10.97
10.72
10.89
417,900
10.89
ZYXI
2024-01-02
10.86
10.96
10.73
10.89
345,700
10.89
ZYXI
2024-01-03
10.85
11.02
10.55
10.61
439,200
10.61
ZYXI
2024-01-04
10.52
10.81
10.48
10.8
256,000
10.8
ZYXI
2024-01-05
10.76
11.11
10.74
10.79
539,900
10.79
ZYXI
2024-01-08
10.86
11.32
10.81
11.1
315,700
11.1
ZYXI
2024-01-09
10.97
11.13
10.81
10.81
404,600
10.81
ZYXI
2024-01-10
10.87
11.17
10.84
11
294,100
11
ZYXI
2024-01-11
10.95
11.05
10.55
10.57
296,500
10.57
ZYXI
2024-01-12
10.71
10.71
10.09
10.11
361,000
10.11
ZYXI
2024-01-16
10.02
10.14
9.89
9.93
606,400
9.93
ZYXI
2024-01-17
9.84
9.95
9.8
9.86
269,200
9.86
ZYXI
2024-01-18
9.87
10.35
9.82
10.34
203,200
10.34
ZYXI
2024-01-19
10.38
10.43
10.07
10.22
362,100
10.22
ZYXI
2024-01-22
10.28
10.67
10.28
10.59
191,100
10.59
ZYXI
2024-01-23
10.67
10.99
10.58
10.99
272,700
10.99
ZYXI
2024-01-24
11.02
11.19
10.8
10.82
489,500
10.82
ZYXI
2024-01-25
10.95
11.29
10.85
11.29
213,700
11.29
ZYXI
2024-01-26
11.29
11.52
11.26
11.39
218,500
11.39
ZYXI
2024-01-29
11.35
11.55
11.3
11.41
261,900
11.41
ZYXI
2024-01-30
11.37
11.95
11.37
11.76
484,200
11.76
ZYXI
2024-01-31
11.7
12.07
11.7
11.84
423,600
11.84
ZYXI
2024-02-01
11.93
12.13
11.64
11.66
417,600
11.66
ZYXI
2024-02-02
11.5
11.78
11.5
11.68
212,600
11.68