Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-03 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
⌀
YYAI
2025-05-22
0.8
0.849
0.751
0.81
117,800
0.81
YYAI
2025-05-23
0.786
0.81
0.76
0.8
63,500
0.8
YYAI
2025-05-27
0.821
0.85
0.806
0.828
50,800
0.828
YYAI
2025-05-28
0.801
0.85
0.801
0.835
33,000
0.835
YYAI
2025-05-29
0.826
0.842
0.803
0.82
54,400
0.82
YYAI
2025-05-30
0.8
0.83
0.79
0.79
58,700
0.79
YYAI
2025-06-02
0.86
0.86
0.785
0.785
34,900
0.785
YYAI
2025-06-03
0.774
0.832
0.774
0.815
66,600
0.815
YYAI
2025-06-04
0.8
0.84
0.8
0.839
49,900
0.839
YYAI
2025-06-05
0.801
0.86
0.801
0.803
52,800
0.803
YYAI
2025-06-06
0.82
0.87
0.82
0.869
169,800
0.869
YYAI
2025-06-09
0.843
0.92
0.843
0.85
41,700
0.85
YYAI
2025-06-10
0.88
0.94
0.83
0.94
183,400
0.94
YYAI
2025-06-11
0.93
1
0.891
0.96
290,100
0.96
YYAI
2025-06-12
0.949
1.17
0.94
1.09
356,900
1.09
YYAI
2025-06-13
1.02
1.055
0.891
0.892
139,100
0.892
YYAI
2025-06-16
0.88
0.88
0.85
0.86
38,400
0.86
YYAI
2025-06-17
0.87
0.93
0.853
0.884
20,400
0.884
YYAI
2025-06-18
0.885
1.099
0.85
0.85
1,059,400
0.85
YYAI
2025-06-20
0.85
0.85
0.782
0.798
231,000
0.798
YYAI
2025-06-23
0.78
0.95
0.75
0.844
518,900
0.844
YYAI
2025-06-24
0.844
0.903
0.844
0.89
189,100
0.89
YYAI
2025-06-25
0.873
0.915
0.856
0.9
102,300
0.9
YYAI
2025-06-26
0.88
0.9
0.86
0.89
105,500
0.89
YYAI
2025-06-27
0.89
0.91
0.861
0.899
99,300
0.899
YYAI
2025-06-30
0.875
0.912
0.875
0.903
75,300
0.903
YYAI
2025-07-01
0.896
0.938
0.88
0.91
51,000
0.91
YYAI
2025-07-02
0.92
0.92
0.874
0.897
37,400
0.897
YYAI
2025-07-03
0.87
0.905
0.855
0.881
68,200
0.881
YYAI
2025-07-07
0.88
0.95
0.88
0.9
202,100
0.9
YYAI
2025-07-08
0.9
0.95
0.898
0.91
145,300
0.91
YYAI
2025-07-09
0.89
0.99
0.883
0.961
145,900
0.961
YYAI
2025-07-10
0.987
1.06
0.92
1.03
163,900
1.03
YYAI
2025-07-11
1
1
0.93
0.93
43,000
0.93
YYAI
2025-07-14
0.93
0.96
0.911
0.938
67,700
0.938
YYAI
2025-07-15
0.9
0.92
0.85
0.85
246,500
0.85
YYAI
2025-07-16
0.845
0.94
0.84
0.913
201,600
0.913
YYAI
2025-07-17
0.93
1.11
0.93
1.07
816,100
1.07
YYAI
2025-07-18
1.05
1.16
1.05
1.12
349,700
1.12
YYAI
2025-07-21
1.22
1.481
1.21
1.25
992,200
1.25
YYAI
2025-07-22
1.22
1.43
1.22
1.41
348,700
1.41
YYAI
2025-07-23
1.41
2.66
1.41
2.45
30,815,200
2.45
YYAI
2025-07-24
2.59
3.08
2.46
2.53
7,144,500
2.53
YYAI
2025-07-25
2.74
3.905
2.05
3.15
4,104,300
3.15
YYAI
2025-07-28
3.17
4.38
3.15
4.3
2,563,500
4.3
YYAI
2025-07-29
4.2
4.288
3.16
3.18
1,070,500
3.18
YYAI
2025-07-30
3.12
3.915
3
3.62
616,800
3.62
YYAI
2025-07-31
3.56
4.12
3.35
3.53
681,900
3.53
YYAI
2025-08-01
3.43
3.723
3.395
3.5
131,200
3.5
YYAI
2025-08-04
3.54
3.815
3.441
3.66
167,200
3.66
YYAI
2025-08-05
3.7
4.07
3.593
4.03
247,100
4.03
YYAI
2025-08-06
4.1
4.74
3.83
4.73
421,400
4.73
YYAI
2025-08-07
4.74
4.97
4.13
4.53
230,000
4.53
YYAI
2025-08-08
4.5
4.79
4.43
4.75
75,600
4.75
YYAI
2025-08-11
4.74
4.79
4
4.11
196,200
4.11
YYAI
2025-08-12
4.03
4.28
4.02
4.2
71,600
4.2
YYAI
2025-08-13
4.27
4.553
4.16
4.34
77,400
4.34
YYAI
2025-08-14
4.39
4.45
3.883
4.11
162,900
4.11
YYAI
2025-08-15
4.08
4.28
3.9
4.23
56,200
4.23
YYAI
2025-08-18
4.47
4.89
4.428
4.72
163,800
4.72
YYAI
2025-08-19
4.72
5.288
4.72
4.84
310,200
4.84
YYAI
2025-08-20
4.86
4.88
4.36
4.74
85,900
4.74
YYAI
2025-08-21
4.7
4.83
4.15
4.34
203,100
4.34
YYAI
2025-08-22
4.23
4.93
4.23
4.9
121,500
4.9
YYAI
2025-08-25
5.13
5.13
3.92
4.16
472,400
4.16
YYAI
2025-08-26
4.26
4.293
3.9
4
86,100
4
YYAI
2025-08-27
4
4.09
3.055
3.22
326,400
3.22
YYAI
2025-08-28
3.23
3.87
3.23
3.82
129,900
3.82
YYAI
2025-08-29
2.92
4.22
1.06
3.21
36,138,900
3.21
YYGH
2024-04-22
3.88
4.7
2.58
2.9
990,300
2.9
YYGH
2024-04-23
2.52
2.7
2.04
2.385
619,800
2.385
YYGH
2024-04-24
2.22
2.5
2.07
2.26
167,600
2.26
YYGH
2024-04-25
2.19
4.45
2.18
2.9
18,748,100
2.9
YYGH
2024-04-26
2.8
3.35
2.6
2.94
654,900
2.94
YYGH
2024-04-29
2.8
2.95
2.55
2.61
137,400
2.61
YYGH
2024-04-30
2.63
2.73
2.35
2.36
220,000
2.36
YYGH
2024-05-01
2.25
2.5
2.13
2.36
483,800
2.36
YYGH
2024-05-02
2.38
2.446
2.13
2.22
263,900
2.22
YYGH
2024-05-03
2.24
2.5
1.95
1.95
121,900
1.95
YYGH
2024-05-06
1.99
2.22
1.99
2.01
84,700
2.01
YYGH
2024-05-07
2.01
2.14
1.81
1.87
107,300
1.87
YYGH
2024-05-08
1.83
1.936
1.82
1.86
40,100
1.86
YYGH
2024-05-09
1.885
1.89
1.54
1.65
93,100
1.65
YYGH
2024-05-10
1.6
1.63
1.51
1.54
80,300
1.54
YYGH
2024-05-13
1.55
2.14
1.33
1.88
535,100
1.88
YYGH
2024-05-14
2.04
2.04
1.55
1.58
554,500
1.58
YYGH
2024-05-15
1.62
1.75
1.33
1.49
173,100
1.49
YYGH
2024-05-16
1.45
1.62
1.39
1.49
101,900
1.49
YYGH
2024-05-17
1.54
1.58
1.48
1.5
65,700
1.5
YYGH
2024-05-20
1.5
1.894
1.5
1.57
196,700
1.57
YYGH
2024-05-21
1.56
1.77
1.56
1.65
201,900
1.65
YYGH
2024-05-22
1.67
1.67
1.45
1.48
116,500
1.48
YYGH
2024-05-23
1.46
1.47
1.35
1.42
18,400
1.42
YYGH
2024-05-24
1.45
1.5
1.35
1.43
42,600
1.43
YYGH
2024-05-28
1.45
1.48
1.203
1.27
62,600
1.27
YYGH
2024-05-29
1.23
1.265
1.09
1.19
110,900
1.19
YYGH
2024-05-30
1.2
1.38
1.1
1.12
142,700
1.12
YYGH
2024-05-31
1.09
1.19
1.08
1.15
44,900
1.15
YYGH
2024-06-03
1.16
1.31
1.11
1.13
79,100
1.13
YYGH
2024-06-04
1.13
1.2
1.06
1.1
37,700
1.1