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
⌀
ZKIN
2020-05-14
1.31
1.333
1.12
1.28
167,400
1.28
ZKIN
2020-05-15
1.19
1.28
1.16
1.18
132,000
1.18
ZKIN
2020-05-18
1.17
1.27
1.17
1.19
54,300
1.19
ZKIN
2020-05-19
1.2
1.26
1.2
1.21
56,200
1.21
ZKIN
2020-05-20
1.23
1.265
1.19
1.25
105,300
1.25
ZKIN
2020-05-21
1.24
1.31
1.24
1.25
72,400
1.25
ZKIN
2020-05-22
1.25
1.27
1.18
1.21
47,400
1.21
ZKIN
2020-05-26
1.23
1.23
1.151
1.16
87,100
1.16
ZKIN
2020-05-27
1.19
1.19
1.11
1.14
93,900
1.14
ZKIN
2020-05-28
1.18
1.18
1.12
1.12
40,500
1.12
ZKIN
2020-05-29
1.13
1.15
1.06
1.08
87,200
1.08
ZKIN
2020-06-01
1.14
1.17
1.14
1.16
65,100
1.16
ZKIN
2020-06-02
1.2
1.2
1.16
1.162
26,500
1.162
ZKIN
2020-06-03
1.16
1.165
1.13
1.155
45,800
1.155
ZKIN
2020-06-04
1.14
1.16
1.12
1.12
79,500
1.12
ZKIN
2020-06-05
1.13
1.185
1.13
1.177
69,300
1.177
ZKIN
2020-06-08
1.16
1.235
1.15
1.2
96,300
1.2
ZKIN
2020-06-09
1.21
1.22
1.18
1.21
44,700
1.21
ZKIN
2020-06-10
1.2
1.45
1.19
1.27
777,300
1.27
ZKIN
2020-06-11
1.39
1.43
1.25
1.34
219,700
1.34
ZKIN
2020-06-12
1.98
1.99
1.34
1.65
7,653,500
1.65
ZKIN
2020-06-15
1.43
1.66
1.38
1.65
375,200
1.65
ZKIN
2020-06-16
1.62
1.65
1.46
1.52
323,500
1.52
ZKIN
2020-06-17
1.52
1.529
1.39
1.44
221,400
1.44
ZKIN
2020-06-18
1.405
1.49
1.39
1.45
119,400
1.45
ZKIN
2020-06-19
1.48
1.48
1.41
1.43
103,300
1.43
ZKIN
2020-06-22
1.48
1.48
1.39
1.418
77,700
1.418
ZKIN
2020-06-23
1.41
1.47
1.4
1.44
48,500
1.44
ZKIN
2020-06-24
1.45
1.56
1.42
1.47
201,900
1.47
ZKIN
2020-06-25
1.45
1.54
1.43
1.46
64,300
1.46
ZKIN
2020-06-26
1.43
1.5
1.407
1.438
177,700
1.438
ZKIN
2020-06-29
1.48
1.48
1.4
1.4
53,000
1.4
ZKIN
2020-06-30
1.43
1.44
1.4
1.415
28,600
1.415
ZKIN
2020-07-01
1.41
1.42
1.38
1.38
33,300
1.38
ZKIN
2020-07-02
1.42
1.42
1.35
1.38
50,200
1.38
ZKIN
2020-07-06
1.41
1.42
1.38
1.41
43,700
1.41
ZKIN
2020-07-07
1.39
1.41
1.38
1.4
18,000
1.4
ZKIN
2020-07-08
1.4
1.48
1.4
1.42
83,900
1.42
ZKIN
2020-07-09
1.43
1.5
1.43
1.445
73,200
1.445
ZKIN
2020-07-10
1.45
1.475
1.42
1.435
79,000
1.435
ZKIN
2020-07-13
1.44
1.48
1.41
1.42
70,000
1.42
ZKIN
2020-07-14
1.41
1.48
1.4
1.43
50,500
1.43
ZKIN
2020-07-15
1.46
1.47
1.43
1.445
36,600
1.445
ZKIN
2020-07-16
1.43
1.45
1.43
1.435
36,800
1.435
ZKIN
2020-07-17
1.47
1.47
1.43
1.455
23,000
1.455
ZKIN
2020-07-20
1.46
1.59
1.46
1.51
127,600
1.51
ZKIN
2020-07-21
1.5
1.515
1.46
1.483
28,500
1.483
ZKIN
2020-07-22
1.48
1.59
1.48
1.575
103,900
1.575
ZKIN
2020-07-23
1.545
1.64
1.52
1.55
177,100
1.55
ZKIN
2020-07-24
1.58
1.58
1.48
1.48
28,700
1.48
ZKIN
2020-07-27
1.52
1.52
1.45
1.45
55,600
1.45
ZKIN
2020-07-28
1.44
1.547
1.44
1.46
12,600
1.46
ZKIN
2020-07-29
1.5
1.5
1.44
1.45
25,000
1.45
ZKIN
2020-07-30
1.46
1.47
1.216
1.33
139,100
1.33
ZKIN
2020-07-31
1.32
1.33
1.24
1.29
49,000
1.29
ZKIN
2020-08-03
1.27
1.32
1.25
1.32
34,300
1.32
ZKIN
2020-08-04
1.34
1.34
1.29
1.32
46,500
1.32
ZKIN
2020-08-05
1.3
1.33
1.29
1.32
5,800
1.32
ZKIN
2020-08-06
1.345
1.44
1.31
1.31
74,700
1.31
ZKIN
2020-08-07
1.31
1.389
1.297
1.312
13,100
1.312
ZKIN
2020-08-10
1.35
1.35
1.206
1.28
73,800
1.28
ZKIN
2020-08-11
1.26
1.3
1.26
1.28
12,400
1.28
ZKIN
2020-08-12
1.26
1.31
1.25
1.3
29,100
1.3
ZKIN
2020-08-13
1.301
1.33
1.26
1.29
18,400
1.29
ZKIN
2020-08-14
1.24
1.33
1.24
1.31
19,000
1.31
ZKIN
2020-08-17
1.33
1.33
1.29
1.3
16,200
1.3
ZKIN
2020-08-18
1.302
1.43
1.3
1.36
94,000
1.36
ZKIN
2020-08-19
1.36
1.37
1.276
1.3
36,400
1.3
ZKIN
2020-08-20
1.27
1.329
1.25
1.3
20,500
1.3
ZKIN
2020-08-21
1.29
1.29
1.16
1.19
58,900
1.19
ZKIN
2020-08-24
1.17
1.238
1.155
1.16
30,000
1.16
ZKIN
2020-08-25
1.17
1.254
1.15
1.18
47,600
1.18
ZKIN
2020-08-26
1.15
1.21
1.15
1.205
46,400
1.205
ZKIN
2020-08-27
1.185
1.21
1.13
1.15
47,500
1.15
ZKIN
2020-08-28
1.13
1.184
1.1
1.14
75,600
1.14
ZKIN
2020-08-31
1.16
1.18
1.14
1.155
13,700
1.155
ZKIN
2020-09-01
1.16
1.18
1.05
1.07
88,200
1.07
ZKIN
2020-09-02
1.11
1.134
1.08
1.1
14,900
1.1
ZKIN
2020-09-03
1.08
1.12
1.06
1.08
30,000
1.08
ZKIN
2020-09-04
1.1
1.114
1.06
1.07
221,200
1.07
ZKIN
2020-09-08
1.16
1.24
1.07
1.18
344,400
1.18
ZKIN
2020-09-09
1.15
1.23
1.13
1.2
54,500
1.2
ZKIN
2020-09-10
1.15
1.23
1.15
1.21
28,600
1.21
ZKIN
2020-09-11
1.19
1.24
1.19
1.24
27,800
1.24
ZKIN
2020-09-14
1.28
1.3
1.238
1.3
47,800
1.3
ZKIN
2020-09-15
1.3
1.35
1.3
1.35
49,700
1.35
ZKIN
2020-09-16
1.37
1.38
1.35
1.37
54,800
1.37
ZKIN
2020-09-17
1.31
1.45
1.31
1.39
126,300
1.39
ZKIN
2020-09-18
1.4
1.4
1.35
1.36
7,700
1.36
ZKIN
2020-09-21
1.43
1.43
1.3
1.34
10,300
1.34
ZKIN
2020-09-22
1.36
1.36
1.325
1.325
3,500
1.325
ZKIN
2020-09-23
1.32
1.35
1.27
1.33
37,800
1.33
ZKIN
2020-09-24
1.28
1.3
1.26
1.26
5,700
1.26
ZKIN
2020-09-25
1.28
1.31
1.26
1.31
8,800
1.31
ZKIN
2020-09-28
1.33
1.34
1.26
1.3
22,300
1.3
ZKIN
2020-09-29
1.31
1.32
1.26
1.3
32,700
1.3
ZKIN
2020-09-30
1.276
1.29
1.2
1.2
7,800
1.2
ZKIN
2020-10-01
1.25
1.27
1.22
1.25
6,300
1.25
ZKIN
2020-10-02
1.2
1.3
1.2
1.285
52,300
1.285
ZKIN
2020-10-05
1.275
1.3
1.275
1.29
9,500
1.29