Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
⌀
ZAPP
2024-05-13
1.65
1.75
1.59
1.6
92,531
1.6
ZAPP
2024-05-14
1.63
1.661
1.38
1.45
201,563
1.45
ZAPP
2024-05-15
1.54
1.6399
1.2499
1.4
233,228
1.4
ZAPP
2024-05-16
1.41
1.4487
1.26
1.3
128,458
1.3
ZAPP
2024-05-17
1.34
1.359
1.28
1.29
73,998
1.29
ZAPP
2024-05-20
1.33
1.5
1.2
1.25
162,607
1.25
ZAPP
2024-05-21
1.25
1.35
1.2126
1.2849
77,028
1.2849
ZAPP
2024-05-22
1.25
1.265
1.04
1.08
189,423
1.08
ZAPP
2024-05-23
1.08
1.14
0.93
1.02
276,196
1.02
ZAPP
2024-05-24
1.02
1.09
0.86
0.98
167,002
0.98
ZAPP
2024-05-28
0.9689
1.03
0.93
0.9938
60,344
0.9938
ZAPP
2024-05-29
0.9938
1.1
0.9249
0.9501
52,092
0.9501
ZAPP
2024-05-30
0.9861
1
0.905
0.94
94,137
0.94
ZAPP
2024-05-31
0.97
1.01
0.9156
0.9925
50,766
0.9925
ZAPP
2024-06-03
1.01
1.01
0.93645
0.94
53,768
0.94
ZAPP
2024-06-04
0.94
0.98
0.8166
0.8202
158,769
0.8202
ZAPP
2024-06-05
0.839
0.86
0.83
0.857
24,751
0.857
ZAPP
2024-06-06
0.85
0.9327
0.82875
0.8756
128,754
0.8756
ZAPP
2024-06-07
0.88
0.92
0.8102
0.8216
55,537
0.8216
ZAPP
2024-06-10
0.823
0.8398
0.7351
0.76
153,309
0.76
ZAPP
2024-06-11
0.715
0.8
0.7
0.75
47,897
0.75
ZAPP
2024-06-12
0.7152
0.78999
0.7
0.715
56,928
0.715
ZAPP
2024-06-13
0.792
3.07
0.7505
2.43
54,502,216
2.43
ZAPP
2024-06-14
1.97
2.64
1.8301
2.17
7,924,552
2.17
ZAPP
2024-06-17
1.96
2.22
1.67
1.79
1,980,841
1.79
ZAPP
2024-06-18
1.61
1.6468
1.35
1.36
739,569
1.36
ZAPP
2024-06-20
1.93
3.85
1.71
2.36
91,493,094
2.36
ZAPP
2024-06-21
2.2
2.4092
1.95
2.21
2,107,082
2.21
ZAPP
2024-06-24
2.26
2.73
2.14
2.14
1,501,227
2.14
ZAPP
2024-06-25
2.17
2.1982
1.82
2.13
913,070
2.13
ZAPP
2024-06-26
2.11
2.2556
1.8572
2
851,037
2
ZAPP
2024-06-27
1.98
2.47
1.9437
2.23
1,418,861
2.23
ZAPP
2024-06-28
2.26
2.34
2
2.02
357,846
2.02
ZAPP
2024-07-01
2.02
2.1
1.83
1.9
381,485
1.9
ZAPP
2024-07-02
2.04
3.2
1.86
2.39
35,282,329
2.39
ZAPP
2024-07-03
2.67
3.7
2.41
2.72
25,523,621
2.72
ZAPP
2024-07-05
4.5
5.2
3.36
4.07
50,348,989
4.07
ZAPP
2024-07-08
7
10.1
6
9.24
105,092,013
9.24
ZAPP
2024-07-09
12.76
19.1
10.4
17.950001
45,505,882
17.950001
ZAPP
2024-07-10
13.16
13.2139
8.97
9.35
9,969,087
9.35
ZAPP
2024-07-11
8.63
10.5
8.15
9.2
5,709,119
9.2
ZAPP
2024-07-12
11.65
13.5999
11
11.5
17,268,349
11.5
ZAPP
2024-07-15
10.36
13.73
9.5
11.8
7,332,838
11.8
ZAPP
2024-07-16
12.71
16.25
11.55
15.25
10,280,050
15.25
ZAPP
2024-07-17
14.5
15.55
13.63
13.68
2,709,069
13.68
ZAPP
2024-07-18
14.52
15
13.7101
13.94
2,244,465
13.94
ZAPP
2024-07-19
13.7
13.955
10.65
11.12
1,618,665
11.12
ZAPP
2024-07-22
10.76
10.85
8.65
8.81
1,327,206
8.81
ZAPP
2024-07-23
9.43
11.8
9
10.33
2,882,696
10.33
ZAPP
2024-07-24
9.94
10.75
9.26
10.43
805,318
10.43
ZAPP
2024-07-25
9.92
11.25
9.9
10.12
545,018
10.12
ZAPP
2024-07-26
10.01
10.5399
9.52
10.11
547,065
10.11
ZAPP
2024-07-29
9.88
11.1
9.15
9.52
956,483
9.52
ZAPP
2024-07-30
9.6
9.9
9.01
9.51
527,491
9.51
ZAPP
2024-07-31
9.5
11.546
9.42
9.935
965,747
9.935
ZAPP
2024-08-01
10.5
10.5399
9.75
9.9
318,126
9.9
ZAPP
2024-08-02
9.8
9.9875
8.76
9.03
299,377
9.03
ZAPP
2024-08-05
8.21
9.1738
8.01
9.12
243,300
9.12
ZAPP
2024-08-06
9.31
9.75
8.82
8.97
283,197
8.97
ZAPP
2024-08-07
8.9
9.17
7.8115
8.14
296,479
8.14
ZAPP
2024-08-08
8.08
8.59
7.83
8.55
287,089
8.55
ZAPP
2024-08-09
8.23
8.49
7.91
7.97
171,623
7.97
ZAPP
2024-08-12
7.97
8.0299
7.01
7.01
370,050
7.01
ZAPP
2024-08-13
7.05
7.23
6.22
6.25
285,220
6.25
ZAPP
2024-08-14
6.19
6.19
5.06
6
405,598
6
ZAPP
2024-08-15
6.28
6.74
5.68
5.84
298,673
5.84
ZAPP
2024-08-16
5.94
5.94
5.11
5.16
339,722
5.16
ZAPP
2024-08-19
5.13
5.36
5.07
5.19
181,707
5.19
ZAPP
2024-08-20
5.09
5.09
3.8201
4.04
648,070
4.04
ZAPP
2024-08-21
4.17
4.9999
4.17
4.77
854,843
4.77
ZAPP
2024-08-22
4.77
4.82
4.26
4.33
342,250
4.33
ZAPP
2024-08-23
4.36
4.5999
4.1
4.18
250,257
4.18
ZAPP
2024-08-26
4.18
4.22
3.95
4.03
174,499
4.03
ZAPP
2024-08-27
4.09
4.34
3.94
4.1
212,857
4.1
ZAPP
2024-08-28
4.05
4.1
3.67
3.82
159,960
3.82
ZAPP
2024-08-29
3.78
4
3.75
3.93
92,013
3.93
ZAPP
2024-08-30
4
4.09
3.87
3.95
70,900
3.95
ZAPP
2024-09-03
3.84
3.94
3.7
3.74
104,741
3.74
ZAPP
2024-09-04
3.65
3.74
3.33
3.39
194,617
3.39
ZAPP
2024-09-05
3.39
3.6166
3.38
3.47
146,244
3.47
ZAPP
2024-09-06
3.44
3.53
3.09
3.1
152,364
3.1
ZAPP
2024-09-09
3.21
3.58
3.15
3.58
183,515
3.58
ZAPP
2024-09-10
3.85
4.1
3.15
3.26
1,738,691
3.26
ZAPP
2024-09-11
3.18
3.18
2.83
2.96
346,953
2.96
ZAPP
2024-09-12
2.95
3.2099
2.91
3.11
191,767
3.11
ZAPP
2024-09-13
3.03
3.53
3
3.5
222,498
3.5
ZAPP
2024-09-16
3.5
3.55
3.04
3.2
137,875
3.2
ZAPP
2024-09-17
3.25
3.3041
3.08
3.14
131,809
3.14
ZAPP
2024-09-18
3.14
3.2
2.93
3.1
139,451
3.1
ZAPP
2024-09-19
3.22
3.28
3.085
3.18
121,039
3.18
ZAPP
2024-09-20
3.14
3.18
2.93
2.96
106,835
2.96
ZAPP
2024-09-23
2.97
3.04
2.73
2.79
150,641
2.79
ZAPP
2024-09-24
2.84
2.95
2.77
2.91
172,421
2.91
ZAPP
2024-09-25
2.93
2.9446
2.81
2.85
50,043
2.85
ZAPP
2024-09-26
2.85
2.91
2.81
2.88
55,719
2.88
ZAPP
2024-09-27
2.89
2.98
2.82
2.91
88,282
2.91
ZAPP
2024-09-30
2.89
3.195
2.87
3.08
123,236
3.08
ZAPP
2024-10-01
3.05
3.14
2.8
2.9
131,972
2.9
ZAPP
2024-10-02
2.85
2.94
2.83
2.88
78,823
2.88
ZAPP
2024-10-03
2.85
2.89
2.72
2.79
96,922
2.79