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
2024-10-04
2.72
2.8288
2.56
2.77
115,980
2.77
ZAPP
2024-10-07
2.7
2.77
2.61
2.65
97,282
2.65
ZAPP
2024-10-08
2.65
2.78
2.64
2.73
79,292
2.73
ZAPP
2024-10-09
2.77
2.85
2.62
2.69
60,237
2.69
ZAPP
2024-10-10
2.62
2.675
2.56
2.61
62,797
2.61
ZAPP
2024-10-11
2.66
2.69
2.611
2.69
44,757
2.69
ZAPP
2024-10-14
2.69
2.8558
2.67
2.82
65,702
2.82
ZAPP
2024-10-15
2.82
2.82
2.67
2.75
53,914
2.75
ZAPP
2024-10-16
2.76
2.82
2.745
2.79
41,651
2.79
ZAPP
2024-10-17
2.84
2.84
2.65
2.7
89,517
2.7
ZAPP
2024-10-18
2.7
2.83
2.695
2.79
72,689
2.79
ZAPP
2024-10-21
2.75
2.83
2.7203
2.83
39,882
2.83
ZAPP
2024-10-22
2.78
2.8519
2.6813
2.74
82,874
2.74
ZAPP
2024-10-23
2.7
2.7141
2.43
2.57
100,089
2.57
ZAPP
2024-10-24
2.57
2.5889
2.46
2.54
94,655
2.54
ZAPP
2024-10-25
2.56
2.69
2.545
2.66
125,853
2.66
ZAPP
2024-10-28
2.66
2.68
2.56
2.57
90,805
2.57
ZAPP
2024-10-29
2.57
2.65
2.5
2.51
64,934
2.51
ZAPP
2024-10-30
2.54
2.54
2.41
2.41
53,751
2.41
ZAPP
2024-10-31
2.4
2.51
2.19
2.33
97,198
2.33
ZAPP
2024-11-01
2.35
2.44
2.19
2.22
98,640
2.22
ZAPP
2024-11-04
2.22
2.309
1.96
2.03
110,179
2.03
ZAPP
2024-11-05
2.05
2.09
1.97
2.02
106,134
2.02
ZAPP
2024-11-06
2.16
2.16
1.89
1.9
115,022
1.9
ZAPP
2024-11-07
1.91
2
1.91
1.94
70,652
1.94
ZAPP
2024-11-08
1.94
2.08
1.86
2.03
84,561
2.03
ZAPP
2024-11-11
2
2.06
1.944
1.98
97,641
1.98
ZAPP
2024-11-12
1.97
2.03
1.83
1.87
130,240
1.87
ZAPP
2024-11-13
1.9
1.91
1.62
1.88
102,038
1.88
ZAPP
2024-11-14
1.85
1.89
1.81
1.85
70,697
1.85
ZAPP
2024-11-15
1.86
1.9
1.7
1.8
64,898
1.8
ZAPP
2024-11-18
1.76
1.83
1.685
1.79
81,836
1.79
ZAPP
2024-11-19
1.74
1.84
1.74
1.75
81,024
1.75
ZAPP
2024-11-20
1.81
1.84
1.73
1.79
55,894
1.79
ZAPP
2024-11-21
1.8
2.07
1.78
1.94
233,174
1.94
ZAPP
2024-11-22
2.04
2.07
1.8
1.88
204,148
1.88
ZAPP
2024-11-25
1.97
1.97
1.71
1.75
239,224
1.75
ZAPP
2024-11-26
1.76
1.8
1.72
1.75
83,251
1.75
ZAPP
2024-11-27
1.74
1.8002
1.6545
1.67
130,322
1.67
ZAPP
2024-11-29
1.67
1.86
1.67
1.78
109,848
1.78
ZAPP
2024-12-02
1.81
1.81
1.66
1.71
159,367
1.71
ZAPP
2024-12-03
1.73
1.73
1.47
1.51
204,064
1.51
ZAPP
2024-12-04
1.57
1.5886
1.44
1.46
124,992
1.46
ZAPP
2024-12-05
1.51
1.52
1.4
1.49
136,435
1.49
ZAPP
2024-12-06
1.51
1.55
1.42
1.55
144,450
1.55
ZAPP
2024-12-09
1.57
1.6137
1.52
1.57
66,330
1.57
ZAPP
2024-12-10
1.6
1.6
1.52
1.55
44,445
1.55
ZAPP
2024-12-11
1.58
1.58
1.5
1.55
46,861
1.55
ZAPP
2024-12-12
1.55
1.62
1.53
1.59
63,025
1.59
ZAPP
2024-12-13
1.6
1.74
1.55
1.74
115,150
1.74
ZAPP
2024-12-16
1.74
1.87
1.5734
1.66
294,047
1.66
ZAPP
2024-12-17
1.62
1.64
1.32
1.46
283,219
1.46
ZAPP
2024-12-18
1.44
1.59
1.4
1.45
148,301
1.45
ZAPP
2024-12-19
1.46
1.58
1.2619
1.3
373,337
1.3
ZAPP
2024-12-20
1.31
1.3899
1.22
1.3
218,241
1.3
ZAPP
2024-12-23
1.33
1.34
1.2541
1.3
201,763
1.3
ZAPP
2024-12-24
1.3
1.32
1.25
1.29
107,547
1.29
ZAPP
2024-12-26
1.29
1.4
1.26
1.39
248,484
1.39
ZAPP
2024-12-27
1.39
1.398
1.26
1.3
179,693
1.3
ZAPP
2024-12-30
1.27
1.3164
1.16
1.25
285,097
1.25
ZAPP
2024-12-31
1.28
1.2987
1.2287
1.27
114,991
1.27
ZAPP
2025-01-02
1.32
1.33
1.2018
1.3
203,515
1.3
ZAPP
2025-01-03
1.31
1.39
1.3
1.39
307,669
1.39
ZAPP
2025-01-06
1.41
1.47
1.3
1.43
337,893
1.43
ZAPP
2025-01-07
1.4
1.43
1.3
1.36
219,367
1.36
ZAPP
2025-01-08
1.33
1.36
1.18
1.2
305,876
1.2
ZAPP
2025-01-10
1.2
1.2
1.15
1.18
117,095
1.18
ZAPP
2025-01-13
1.15
1.1999
1.1001
1.16
141,736
1.16
ZAPP
2025-01-14
1.18
1.18
1.06
1.09
240,768
1.09
ZAPP
2025-01-15
1.1
1.12
1.06
1.0708
133,778
1.0708
ZAPP
2025-01-16
1.1
1.11
1.07
1.1
183,002
1.1
ZAPP
2025-01-17
1.13
1.14
1.07
1.12
98,858
1.12
ZAPP
2025-01-21
1.14
1.14
1.07
1.09
117,972
1.09
ZAPP
2025-01-22
1.09
1.13
1.07
1.1
106,266
1.1
ZAPP
2025-01-23
1.1
1.11
1.08
1.09
84,617
1.09
ZAPP
2025-01-24
1.09
1.11
1.06
1.08
107,483
1.08
ZAPP
2025-01-27
1.12
1.12
1.07
1.08
61,161
1.08
ZAPP
2025-01-28
1.08
1.08
1
1.06
89,933
1.06
ZAPP
2025-01-29
1.1
1.1
1.03
1.03
53,215
1.03
ZAPP
2025-01-30
1.04
1.65
1.03
1.41
23,697,674
1.41
ZAPP
2025-01-31
1.27
1.31
1.13
1.2
4,299,301
1.2
ZAPP
2025-02-03
1.15
1.18
0.7299
0.985
2,360,522
0.985
ZAPP
2025-02-04
0.92
1.01
0.91
0.93
568,127
0.93
ZAPP
2025-02-05
0.8966
0.91
0.805
0.8234
608,503
0.8234
ZAPP
2025-02-06
0.8212
0.8795
0.82
0.8301
289,856
0.8301
ZAPP
2025-02-07
0.8179
0.83
0.77
0.797
302,235
0.797
ZAPP
2025-02-10
0.76
0.83
0.753
0.793
310,321
0.793
ZAPP
2025-02-11
0.787
0.79
0.75
0.75
152,149
0.75
ZAPP
2025-02-12
0.7615
0.81
0.74
0.7998
202,553
0.7998
ZAPP
2025-02-13
0.8
0.88
0.7901
0.8499
372,482
0.8499
ZAPP
2025-02-14
0.83
0.95
0.83
0.909
327,977
0.909
ZAPP
2025-02-18
0.94
0.9441
0.875
0.8803
232,360
0.8803
ZAPP
2025-02-19
0.8803
0.91
0.83
0.834
159,931
0.834
ZAPP
2025-02-20
0.845
0.85223
0.78
0.8178
125,331
0.8178
ZAPP
2025-02-21
0.8557
0.8557
0.78
0.8
125,071
0.8
ZAPP
2025-02-24
0.8279
0.845
0.765
0.8021
162,193
0.8021
ZAPP
2025-02-25
0.8288
0.86
0.78
0.81
88,313
0.81
ZAPP
2025-02-26
0.82
0.85965
0.801
0.831
80,777
0.831
ZAPP
2025-02-27
0.8449
0.8449
0.7805
0.81
101,705
0.81
ZAPP
2025-02-28
0.809
0.81
0.771
0.7897
91,999
0.7897