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
2020-10-06
1.3
1.45
1.28
1.41
117,100
1.41
ZKIN
2020-10-07
1.45
1.45
1.376
1.41
12,400
1.41
ZKIN
2020-10-08
1.409
1.409
1.35
1.387
15,500
1.387
ZKIN
2020-10-09
1.383
1.4
1.33
1.4
9,000
1.4
ZKIN
2020-10-12
1.43
1.43
1.351
1.38
6,300
1.38
ZKIN
2020-10-13
1.4
1.49
1.36
1.47
94,100
1.47
ZKIN
2020-10-14
1.43
1.45
1.35
1.35
37,800
1.35
ZKIN
2020-10-15
1.39
1.43
1.31
1.41
25,900
1.41
ZKIN
2020-10-16
1.4
1.41
1.334
1.39
20,600
1.39
ZKIN
2020-10-19
1.43
1.5
1.365
1.44
165,100
1.44
ZKIN
2020-10-20
1.43
1.59
1.43
1.52
288,000
1.52
ZKIN
2020-10-21
1.54
1.62
1.47
1.56
226,900
1.56
ZKIN
2020-10-22
1.64
1.65
1.53
1.634
392,900
1.634
ZKIN
2020-10-23
1.69
2.03
1.52
1.58
1,793,800
1.58
ZKIN
2020-10-26
1.63
1.63
1.45
1.51
236,400
1.51
ZKIN
2020-10-27
1.52
1.56
1.51
1.56
58,500
1.56
ZKIN
2020-10-28
1.482
1.51
1.46
1.49
53,800
1.49
ZKIN
2020-10-29
1.567
1.567
1.47
1.51
23,300
1.51
ZKIN
2020-10-30
1.49
1.505
1.458
1.5
24,700
1.5
ZKIN
2020-11-02
1.48
1.62
1.48
1.62
78,300
1.62
ZKIN
2020-11-03
1.64
1.79
1.61
1.7
181,500
1.7
ZKIN
2020-11-04
1.7
1.8
1.7
1.8
147,700
1.8
ZKIN
2020-11-05
1.77
1.81
1.72
1.75
67,600
1.75
ZKIN
2020-11-06
1.73
1.81
1.69
1.76
62,900
1.76
ZKIN
2020-11-09
1.81
1.86
1.7
1.79
131,100
1.79
ZKIN
2020-11-10
1.83
1.83
1.63
1.79
38,500
1.79
ZKIN
2020-11-11
1.8
1.8
1.65
1.655
46,700
1.655
ZKIN
2020-11-12
1.71
1.766
1.63
1.66
21,700
1.66
ZKIN
2020-11-13
1.645
1.74
1.54
1.675
138,100
1.675
ZKIN
2020-11-16
1.8
1.84
1.72
1.76
88,800
1.76
ZKIN
2020-11-17
1.7
1.76
1.669
1.72
132,500
1.72
ZKIN
2020-11-18
1.8
1.8
1.61
1.665
79,400
1.665
ZKIN
2020-11-19
1.66
1.721
1.56
1.6
53,500
1.6
ZKIN
2020-11-20
1.6
1.7
1.6
1.64
38,900
1.64
ZKIN
2020-11-23
1.67
1.75
1.58
1.7
212,800
1.7
ZKIN
2020-11-24
1.76
1.84
1.69
1.75
272,000
1.75
ZKIN
2020-11-25
2.63
3.05
2.09
2.28
31,788,700
2.28
ZKIN
2020-11-27
2
2.28
1.96
2.22
1,286,400
2.22
ZKIN
2020-11-30
2.25
2.58
1.98
2.25
3,934,100
2.25
ZKIN
2020-12-01
2.18
2.2
1.9
1.97
748,000
1.97
ZKIN
2020-12-02
1.83
2.07
1.83
2.03
233,700
2.03
ZKIN
2020-12-03
1.981
2.09
1.92
2.04
191,800
2.04
ZKIN
2020-12-04
2.02
2.09
1.96
2.03
151,700
2.03
ZKIN
2020-12-07
2
2.1
1.881
1.97
191,000
1.97
ZKIN
2020-12-08
1.96
2.08
1.95
2.03
157,600
2.03
ZKIN
2020-12-09
2.03
2.16
1.975
2.05
236,400
2.05
ZKIN
2020-12-10
2.548
2.59
2.05
2.21
6,635,800
2.21
ZKIN
2020-12-11
2.06
2.33
2.06
2.32
878,700
2.32
ZKIN
2020-12-14
2.35
2.4
2.19
2.25
360,600
2.25
ZKIN
2020-12-15
2.3
2.3
2.08
2.23
247,300
2.23
ZKIN
2020-12-16
2.23
2.25
2.15
2.24
189,200
2.24
ZKIN
2020-12-17
2.23
2.8
2.12
2.41
5,666,000
2.41
ZKIN
2020-12-18
2.27
2.36
2.2
2.29
626,300
2.29
ZKIN
2020-12-21
2.24
2.285
2.15
2.2
381,000
2.2
ZKIN
2020-12-22
2.23
2.34
2.185
2.29
396,000
2.29
ZKIN
2020-12-23
2.31
2.33
2.21
2.28
179,700
2.28
ZKIN
2020-12-24
2.33
2.34
2.21
2.24
122,700
2.24
ZKIN
2020-12-28
2.473
2.54
2.31
2.44
1,603,600
2.44
ZKIN
2020-12-29
2.5
2.5
2.221
2.35
323,900
2.35
ZKIN
2020-12-30
2.4
2.68
2.38
2.53
1,833,000
2.53
ZKIN
2020-12-31
2.7
3.15
2.4
2.59
4,944,500
2.59
ZKIN
2021-01-04
2.767
2.82
2.55
2.67
1,234,800
2.67
ZKIN
2021-01-05
2.7
3.33
2.65
3.31
2,648,700
3.31
ZKIN
2021-01-06
3.37
3.4
2.91
3.1
1,417,700
3.1
ZKIN
2021-01-07
3.13
3.75
3.05
3.44
2,498,800
3.44
ZKIN
2021-01-08
3.58
3.69
3.3
3.43
1,070,600
3.43
ZKIN
2021-01-11
3.33
3.39
3.05
3.17
1,250,100
3.17
ZKIN
2021-01-12
3.23
3.35
3.12
3.27
644,900
3.27
ZKIN
2021-01-13
3.35
3.46
3.15
3.42
609,300
3.42
ZKIN
2021-01-14
3.45
3.55
3.36
3.36
432,100
3.36
ZKIN
2021-01-15
3.38
3.394
3.16
3.27
482,100
3.27
ZKIN
2021-01-19
3.25
3.48
3.25
3.38
302,000
3.38
ZKIN
2021-01-20
3.4
3.4
3.22
3.26
199,200
3.26
ZKIN
2021-01-21
3.2
3.2
3.01
3.08
349,400
3.08
ZKIN
2021-01-22
3.077
3.23
3.056
3.22
245,100
3.22
ZKIN
2021-01-25
3.34
3.38
3.124
3.15
206,600
3.15
ZKIN
2021-01-26
3.18
3.24
2.93
3.03
318,000
3.03
ZKIN
2021-01-27
2.91
3.09
2.8
2.97
442,000
2.97
ZKIN
2021-01-28
2.94
3.05
2.8
2.94
334,700
2.94
ZKIN
2021-01-29
3.11
3.23
2.8
2.87
489,200
2.87
ZKIN
2021-02-01
2.91
3.02
2.81
2.95
196,400
2.95
ZKIN
2021-02-02
2.96
3.336
2.9
3.28
526,000
3.28
ZKIN
2021-02-03
3.34
4.67
3.32
3.92
4,529,700
3.92
ZKIN
2021-02-04
3.96
4.28
3.78
4.2
1,455,700
4.2
ZKIN
2021-02-05
4.3
4.32
3.91
4.1
862,200
4.1
ZKIN
2021-02-08
4.23
4.42
4.116
4.34
772,800
4.34
ZKIN
2021-02-09
4.51
4.8
4.17
4.2
2,458,000
4.2
ZKIN
2021-02-10
4.43
4.78
4.01
4.42
1,690,300
4.42
ZKIN
2021-02-11
4.39
4.72
4.18
4.29
786,700
4.29
ZKIN
2021-02-12
4.37
5.4
4.21
5.3
1,837,900
5.3
ZKIN
2021-02-16
5.8
6.99
5.61
5.96
2,878,800
5.96
ZKIN
2021-02-17
6.21
6.77
5.8
6.77
1,799,000
6.77
ZKIN
2021-02-18
6.84
8.66
6.84
7.77
4,512,500
7.77
ZKIN
2021-02-19
7.83
8.74
7.73
8.72
2,191,200
8.72
ZKIN
2021-02-22
8.18
12.8
7.39
10.25
8,283,200
10.25
ZKIN
2021-02-23
9.1
11.88
6.88
9.02
4,418,200
9.02
ZKIN
2021-02-24
9.75
10.97
7.861
8.55
3,513,600
8.55
ZKIN
2021-02-25
9.11
9.199
7.28
7.4
1,532,900
7.4
ZKIN
2021-02-26
7.07
7.3
5.77
6.01
2,151,200
6.01
ZKIN
2021-03-01
6.2
8.3
6.19
7.44
2,957,700
7.44