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
⌀
YYGH
2025-03-25
1.71
1.79
1.6
1.79
76,900
1.79
YYGH
2025-03-26
1.77
1.8
1.6
1.63
7,100
1.63
YYGH
2025-03-27
1.64
1.72
1.64
1.72
24,600
1.72
YYGH
2025-03-28
1.65
1.759
1.62
1.759
4,800
1.759
YYGH
2025-03-31
1.67
1.67
1.67
1.67
600
1.67
YYGH
2025-04-01
1.715
1.8
1.6
1.6
46,600
1.6
YYGH
2025-04-02
1.62
1.735
1.45
1.55
384,300
1.55
YYGH
2025-04-03
1.57
1.57
1.38
1.38
7,900
1.38
YYGH
2025-04-04
1.38
1.57
1.195
1.25
25,600
1.25
YYGH
2025-04-07
1.23
1.24
1.08
1.19
14,500
1.19
YYGH
2025-04-08
1.32
1.32
0.756
0.789
56,200
0.789
YYGH
2025-04-09
0.78
0.867
0.78
0.809
5,500
0.809
YYGH
2025-04-10
1
1.04
0.81
0.817
100,300
0.817
YYGH
2025-04-11
0.897
1
0.82
0.95
49,100
0.95
YYGH
2025-04-14
1.04
1.47
0.883
1.235
860,500
1.235
YYGH
2025-04-15
1.15
1.17
1.03
1.07
59,000
1.07
YYGH
2025-04-16
1
1.16
1
1.1
6,600
1.1
YYGH
2025-04-17
1.2
1.2
1.06
1.125
9,800
1.125
YYGH
2025-04-21
1.05
1.05
1
1
56,000
1
YYGH
2025-04-22
1.01
1.04
0.97
1.04
4,200
1.04
YYGH
2025-04-23
1.04
1.075
1.04
1.075
1,700
1.075
YYGH
2025-04-24
1.01
1.04
0.991
1.03
29,100
1.03
YYGH
2025-04-25
1.02
1.18
1.02
1.1
8,900
1.1
YYGH
2025-04-28
0.902
1.26
0.902
1.08
20,500
1.08
YYGH
2025-04-29
1.05
1.18
1.04
1.05
8,000
1.05
YYGH
2025-04-30
1.04
1.2
1
1.05
7,300
1.05
YYGH
2025-05-01
1.01
1.15
1.01
1.1
5,900
1.1
YYGH
2025-05-02
1.14
1.14
1.02
1.1
179,100
1.1
YYGH
2025-05-05
1.12
1.12
1.04
1.08
58,000
1.08
YYGH
2025-05-06
1.1
1.1
1.1
1.1
2,400
1.1
YYGH
2025-05-07
1.1
1.22
1.1
1.15
106,300
1.15
YYGH
2025-05-08
1.2
1.25
1.171
1.2
22,200
1.2
YYGH
2025-05-09
1.2
1.2
1.2
1.2
5,100
1.2
YYGH
2025-05-12
1.313
1.42
1.21
1.295
2,400
1.295
YYGH
2025-05-13
1.37
1.42
1.319
1.42
63,800
1.42
YYGH
2025-05-14
1.438
1.48
1.334
1.47
164,300
1.47
YYGH
2025-05-15
1.59
1.7
1.5
1.52
18,700
1.52
YYGH
2025-05-16
1.61
1.61
1.45
1.6
11,300
1.6
YYGH
2025-05-19
1.55
1.6
1.55
1.6
2,700
1.6
YYGH
2025-05-20
1.493
1.61
1.49
1.53
13,200
1.53
YYGH
2025-05-21
1.57
1.66
1.47
1.56
58,700
1.56
YYGH
2025-05-22
1.53
1.56
1.45
1.49
8,300
1.49
YYGH
2025-05-23
1.47
1.49
1.47
1.49
600
1.49
YYGH
2025-05-27
1.32
1.48
1.32
1.405
42,700
1.405
YYGH
2025-05-28
1.3
1.481
1.3
1.37
67,400
1.37
YYGH
2025-05-29
1.41
1.425
1.37
1.37
15,400
1.37
YYGH
2025-05-30
1.37
1.48
1.36
1.36
54,600
1.36
YYGH
2025-06-02
1.36
1.43
1.36
1.369
20,200
1.369
YYGH
2025-06-03
1.44
1.44
1.35
1.375
5,000
1.375
YYGH
2025-06-04
1.35
1.4
1.34
1.35
28,400
1.35
YYGH
2025-06-05
1.319
1.488
1.319
1.33
4,000
1.33
YYGH
2025-06-06
1.41
1.41
1.41
1.41
300
1.41
YYGH
2025-06-09
1.39
1.43
1.214
1.25
296,000
1.25
YYGH
2025-06-10
1.23
1.5
1.16
1.44
276,600
1.44
YYGH
2025-06-11
1.47
1.85
1.35
1.75
394,700
1.75
YYGH
2025-06-12
1.8
1.815
1.57
1.589
394,400
1.589
YYGH
2025-06-13
1.595
1.75
1.46
1.69
395,900
1.69
YYGH
2025-06-16
1.68
1.83
1.61
1.82
283,700
1.82
YYGH
2025-06-17
1.79
1.95
1.71
1.84
277,900
1.84
YYGH
2025-06-18
1.85
1.92
1.66
1.87
258,400
1.87
YYGH
2025-06-20
1.83
2.16
1.83
2.12
403,300
2.12
YYGH
2025-06-23
2.14
2.38
2.06
2.12
578,400
2.12
YYGH
2025-06-24
2.05
2.36
2.02
2.329
304,600
2.329
YYGH
2025-06-25
2.3
2.79
2.3
2.59
280,200
2.59
YYGH
2025-06-26
2.52
2.62
2.44
2.52
367,200
2.52
YYGH
2025-06-27
2.48
2.57
2.38
2.48
344,100
2.48
YYGH
2025-06-30
2.31
2.87
2.31
2.71
335,500
2.71
YYGH
2025-07-01
2.748
2.82
2.5
2.56
292,700
2.56
YYGH
2025-07-02
2.65
2.93
2.56
2.92
307,400
2.92
YYGH
2025-07-03
2.96
3.08
2.85
2.91
193,800
2.91
YYGH
2025-07-07
2.93
2.97
2.799
2.835
330,500
2.835
YYGH
2025-07-08
2.91
2.949
2.79
2.835
387,500
2.835
YYGH
2025-07-09
2.88
2.9
2.755
2.8
293,100
2.8
YYGH
2025-07-10
2.85
2.94
2.72
2.73
274,900
2.73
YYGH
2025-07-11
2.68
3.156
2.68
3.03
379,300
3.03
YYGH
2025-07-14
3.08
3.08
2.66
2.77
389,800
2.77
YYGH
2025-07-15
2.68
3
2.6
2.71
210,400
2.71
YYGH
2025-07-16
2.655
2.81
2.56
2.61
214,000
2.61
YYGH
2025-07-17
2.7
2.75
2.41
2.441
280,500
2.441
YYGH
2025-07-18
2.4
2.785
2.4
2.58
235,000
2.58
YYGH
2025-07-21
2.56
2.76
2.44
2.76
264,900
2.76
YYGH
2025-07-22
2.7
2.725
2.475
2.63
270,400
2.63
YYGH
2025-07-23
2.5
2.95
2.5
2.87
246,200
2.87
YYGH
2025-07-24
2.94
3.1
2.795
3.04
248,400
3.04
YYGH
2025-07-25
3.08
3.39
2.903
3.39
297,700
3.39
YYGH
2025-07-28
3.44
3.45
2.28
2.41
364,500
2.41
YYGH
2025-07-29
2.28
2.47
2.015
2.07
430,800
2.07
YYGH
2025-07-30
2.11
2.54
2.11
2.41
406,400
2.41
YYGH
2025-07-31
2.44
2.56
2.41
2.42
385,000
2.42
YYGH
2025-08-01
2.4
2.56
2.4
2.489
404,300
2.489
YYGH
2025-08-04
2.53
2.53
2.34
2.46
403,100
2.46
YYGH
2025-08-05
2.33
2.58
2.2
2.24
401,700
2.24
YYGH
2025-08-06
2.211
2.488
2.19
2.21
409,800
2.21
YYGH
2025-08-07
2.27
2.35
2.18
2.26
432,600
2.26
YYGH
2025-08-08
2.24
2.43
2.22
2.24
408,100
2.24
YYGH
2025-08-11
2.27
2.37
2.091
2.19
395,400
2.19
YYGH
2025-08-12
2.212
2.32
2.1
2.1
411,600
2.1
YYGH
2025-08-13
2.132
2.28
2.085
2.19
420,500
2.19
YYGH
2025-08-14
2.22
2.25
2.11
2.24
513,100
2.24
YYGH
2025-08-15
2.37
2.48
1.81
1.89
865,400
1.89