Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-04 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
⌀
YXT
2024-11-15
2.1
2.15
2.05
2.05
7,800
2.05
YXT
2024-11-18
2.08
2.09
2.007
2.05
8,800
2.05
YXT
2024-11-19
2
2.09
1.9
2.06
18,600
2.06
YXT
2024-11-20
2
2.1
2
2.06
5,600
2.06
YXT
2024-11-21
2.06
2.15
2.05
2.1
10,000
2.1
YXT
2024-11-22
2.13
2.15
2.05
2.05
3,600
2.05
YXT
2024-11-25
2.14
4.25
2.061
2.99
696,500
2.99
YXT
2024-11-26
2.71
3.23
2.54
2.74
199,700
2.74
YXT
2024-11-27
2.63
3.1
2.63
2.935
39,200
2.935
YXT
2024-11-29
2.75
2.871
2.55
2.59
17,900
2.59
YXT
2024-12-02
2.55
2.85
2.329
2.575
35,100
2.575
YXT
2024-12-03
2.51
2.72
2.49
2.53
33,700
2.53
YXT
2024-12-04
2.739
2.75
2.52
2.65
19,000
2.65
YXT
2024-12-05
2.65
2.83
2.186
2.52
29,700
2.52
YXT
2024-12-06
2.41
2.5
1.9
2.21
40,600
2.21
YXT
2024-12-09
2.41
2.473
2.24
2.4
11,200
2.4
YXT
2024-12-10
2.35
2.49
2.17
2.349
9,600
2.349
YXT
2024-12-11
2.24
2.39
2.18
2.377
27,100
2.377
YXT
2024-12-12
2.38
2.38
2.16
2.16
12,800
2.16
YXT
2024-12-13
2.16
2.24
2.13
2.134
4,400
2.134
YXT
2024-12-16
2.065
2.19
1.94
2.051
13,400
2.051
YXT
2024-12-17
2.08
2.4
2.025
2.2
38,800
2.2
YXT
2024-12-18
2.3
2.35
2.17
2.23
329,800
2.23
YXT
2024-12-19
2.3
2.42
2.2
2.2
28,500
2.2
YXT
2024-12-20
2.179
2.49
2.032
2.31
110,800
2.31
YXT
2024-12-23
2.39
3
2.31
2.7
223,300
2.7
YXT
2024-12-24
2.63
2.81
2.55
2.61
70,200
2.61
YXT
2024-12-26
2.7
2.93
2.47
2.5
76,100
2.5
YXT
2024-12-27
2.64
2.819
2.51
2.61
57,900
2.61
YXT
2024-12-30
2.7
2.814
2.3
2.47
22,800
2.47
YXT
2024-12-31
2.46
2.59
2.1
2.36
81,000
2.36
YXT
2025-01-02
2.38
2.45
2.03
2.1
129,900
2.1
YXT
2025-01-03
2.18
2.53
2.03
2.059
50,900
2.059
YXT
2025-01-06
2.1
2.267
2.07
2.09
23,200
2.09
YXT
2025-01-07
2.14
2.25
2.05
2.05
16,400
2.05
YXT
2025-01-08
2.2
2.288
1.95
2
21,800
2
YXT
2025-01-10
1.95
2.607
1.82
2.35
305,200
2.35
YXT
2025-01-13
2.24
2.3
1.85
2.01
163,000
2.01
YXT
2025-01-14
1.95
2.39
1.87
1.98
52,500
1.98
YXT
2025-01-15
2.105
2.105
1.88
2.018
23,600
2.018
YXT
2025-01-16
1.868
2
1.868
2
5,000
2
YXT
2025-01-17
2.03
2.3
1.92
1.98
94,500
1.98
YXT
2025-01-21
1.94
2.19
1.94
2.03
16,500
2.03
YXT
2025-01-22
2
2.045
1.99
1.99
4,900
1.99
YXT
2025-01-23
1.96
2.06
1.94
2.02
7,000
2.02
YXT
2025-01-24
1.95
2.11
1.86
1.92
26,300
1.92
YXT
2025-01-27
1.89
2.15
1.89
1.96
41,000
1.96
YXT
2025-01-28
2
2
1.84
1.9
6,200
1.9
YXT
2025-01-29
1.91
2.06
1.86
1.86
12,800
1.86
YXT
2025-01-30
1.89
1.89
1.66
1.66
18,800
1.66
YXT
2025-01-31
1.67
1.73
1.332
1.54
71,600
1.54
YXT
2025-02-03
1.68
1.82
1.52
1.58
48,800
1.58
YXT
2025-02-04
1.785
1.785
1.55
1.57
25,600
1.57
YXT
2025-02-05
1.57
1.6
1.57
1.59
3,000
1.59
YXT
2025-02-06
1.56
1.564
1.52
1.56
4,800
1.56
YXT
2025-02-07
1.62
1.65
1.44
1.47
12,600
1.47
YXT
2025-02-10
1.42
1.63
1.42
1.63
16,000
1.63
YXT
2025-02-11
1.57
1.59
1.56
1.59
3,200
1.59
YXT
2025-02-12
1.64
1.75
1.6
1.71
11,300
1.71
YXT
2025-02-13
1.71
1.76
1.581
1.74
5,000
1.74
YXT
2025-02-14
1.76
1.98
1.745
1.79
10,300
1.79
YXT
2025-02-18
1.78
1.84
1.78
1.79
2,300
1.79
YXT
2025-02-19
1.82
1.94
1.765
1.93
11,000
1.93
YXT
2025-02-20
1.84
1.95
1.83
1.95
5,000
1.95
YXT
2025-02-21
2
2.063
1.89
1.95
22,100
1.95
YXT
2025-02-24
1.97
1.97
1.87
1.93
5,600
1.93
YXT
2025-02-25
1.87
1.906
1.75
1.76
5,900
1.76
YXT
2025-02-26
1.81
2.15
1.81
1.91
81,100
1.91
YXT
2025-02-27
1.94
1.94
1.78
1.78
27,000
1.78
YXT
2025-02-28
1.72
1.8
1.69
1.7
62,600
1.7
YXT
2025-03-03
1.7
1.75
1.7
1.74
32,800
1.74
YXT
2025-03-04
1.7
1.7
1.6
1.65
24,500
1.65
YXT
2025-03-05
1.62
1.65
1.489
1.55
73,400
1.55
YXT
2025-03-06
1.49
1.52
1.25
1.33
113,100
1.33
YXT
2025-03-07
1.23
1.24
0.95
1
286,700
1
YXT
2025-03-10
1.01
1.115
0.83
0.892
168,400
0.892
YXT
2025-03-11
0.946
0.946
0.83
0.87
15,700
0.87
YXT
2025-03-12
0.947
0.95
0.875
0.894
12,500
0.894
YXT
2025-03-13
0.914
1
0.9
0.918
46,900
0.918
YXT
2025-03-14
0.921
1
0.921
0.99
6,800
0.99
YXT
2025-03-17
0.99
1.04
0.97
0.97
116,500
0.97
YXT
2025-03-18
0.98
1.02
0.98
0.98
54,700
0.98
YXT
2025-03-19
1
1.01
0.995
1.01
9,200
1.01
YXT
2025-03-20
1.001
1.008
0.991
1
2,400
1
YXT
2025-03-21
1.01
1.13
1.01
1.13
223,000
1.13
YXT
2025-03-24
1.09
1.09
1
1
214,400
1
YXT
2025-03-25
0.99
1
0.95
0.97
35,900
0.97
YXT
2025-03-26
0.97
1
0.96
1
67,000
1
YXT
2025-03-27
1
1
0.96
1
53,700
1
YXT
2025-03-28
0.983
0.983
0.965
0.973
6,800
0.973
YXT
2025-03-31
0.973
0.99
0.95
0.98
15,300
0.98
YXT
2025-04-01
0.975
0.99
0.975
0.99
10,600
0.99
YXT
2025-04-02
0.96
1
0.95
0.95
20,500
0.95
YXT
2025-04-03
0.98
1.02
0.96
0.98
131,500
0.98
YXT
2025-04-04
0.97
1
0.884
0.884
58,100
0.884
YXT
2025-04-07
0.86
0.86
0.69
0.76
44,800
0.76
YXT
2025-04-08
0.721
0.756
0.711
0.711
11,100
0.711
YXT
2025-04-09
0.777
0.86
0.777
0.79
151,300
0.79
YXT
2025-04-10
0.759
0.759
0.71
0.71
4,400
0.71
YXT
2025-04-11
0.747
0.8
0.747
0.8
13,600
0.8