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
2022-05-09
1.04
1.05
0.955
0.98
106,800
0.98
ZKIN
2022-05-10
1.01
1.03
0.95
0.99
64,100
0.99
ZKIN
2022-05-11
0.97
1.01
0.9
0.96
56,200
0.96
ZKIN
2022-05-12
0.9
0.949
0.851
0.893
63,200
0.893
ZKIN
2022-05-13
0.866
0.935
0.866
0.92
57,000
0.92
ZKIN
2022-05-16
0.892
1.03
0.89
0.938
66,200
0.938
ZKIN
2022-05-17
0.914
0.971
0.914
0.97
43,000
0.97
ZKIN
2022-05-18
0.93
1.03
0.93
1.01
71,400
1.01
ZKIN
2022-05-19
1.02
1.07
1.02
1.07
57,200
1.07
ZKIN
2022-05-20
1.08
1.11
1.071
1.1
28,400
1.1
ZKIN
2022-05-23
1.1
1.26
1.041
1.25
212,800
1.25
ZKIN
2022-05-24
1.23
1.31
1.23
1.25
121,300
1.25
ZKIN
2022-05-25
1.22
1.3
1.18
1.23
65,300
1.23
ZKIN
2022-05-26
1.27
1.27
1.19
1.23
65,900
1.23
ZKIN
2022-05-27
1.26
1.31
1.247
1.3
122,800
1.3
ZKIN
2022-05-31
1.31
1.77
1.279
1.335
3,273,800
1.335
ZKIN
2022-06-01
1.29
1.4
1.15
1.34
270,300
1.34
ZKIN
2022-06-02
1.39
1.43
1.31
1.4
76,800
1.4
ZKIN
2022-06-03
1.36
1.45
1.36
1.4
68,000
1.4
ZKIN
2022-06-06
1.4
1.45
1.38
1.44
73,100
1.44
ZKIN
2022-06-07
1.38
1.43
1.38
1.39
36,600
1.39
ZKIN
2022-06-08
1.41
1.423
1.37
1.41
60,000
1.41
ZKIN
2022-06-09
1.38
1.43
1.37
1.4
69,800
1.4
ZKIN
2022-06-10
1.35
1.378
1.3
1.31
53,400
1.31
ZKIN
2022-06-13
1.28
1.3
1.2
1.2
46,700
1.2
ZKIN
2022-06-14
1.19
1.25
1.16
1.23
34,900
1.23
ZKIN
2022-06-15
1.21
1.24
1.16
1.18
37,400
1.18
ZKIN
2022-06-16
1.18
1.18
1.11
1.123
60,200
1.123
ZKIN
2022-06-17
1.12
1.15
1.11
1.13
13,700
1.13
ZKIN
2022-06-21
1.14
1.17
1.12
1.12
44,600
1.12
ZKIN
2022-06-22
1.11
1.148
1.11
1.13
16,300
1.13
ZKIN
2022-06-23
1.15
1.16
1.1
1.1
28,600
1.1
ZKIN
2022-06-24
1.12
1.15
1.09
1.09
54,600
1.09
ZKIN
2022-06-27
1.15
1.16
1.105
1.14
28,900
1.14
ZKIN
2022-06-28
1.151
1.151
1.05
1.05
82,000
1.05
ZKIN
2022-06-29
1.05
1.119
1.04
1.04
21,000
1.04
ZKIN
2022-06-30
1.04
1.04
1.01
1.03
20,100
1.03
ZKIN
2022-07-01
1.02
1.05
0.926
0.952
113,300
0.952
ZKIN
2022-07-05
0.926
1.05
0.926
0.998
34,400
0.998
ZKIN
2022-07-06
0.971
0.99
0.936
0.98
84,200
0.98
ZKIN
2022-07-07
0.996
1.01
0.94
0.98
36,900
0.98
ZKIN
2022-07-08
0.95
1
0.94
1
20,200
1
ZKIN
2022-07-11
0.96
1.03
0.96
1.03
21,000
1.03
ZKIN
2022-07-12
1.03
1.03
0.99
1.03
15,100
1.03
ZKIN
2022-07-13
1.03
1.05
0.96
1.03
49,500
1.03
ZKIN
2022-07-14
1.01
1.05
0.972
1.05
50,000
1.05
ZKIN
2022-07-15
1.06
1.15
1.045
1.145
160,400
1.145
ZKIN
2022-07-18
1.1
1.18
1.1
1.12
90,800
1.12
ZKIN
2022-07-19
1.13
1.2
1.12
1.2
61,100
1.2
ZKIN
2022-07-20
1.185
1.27
1.16
1.21
86,800
1.21
ZKIN
2022-07-21
1.17
1.229
1.17
1.193
23,100
1.193
ZKIN
2022-07-22
1.21
1.24
1.19
1.19
9,800
1.19
ZKIN
2022-07-25
1.19
1.23
1.19
1.22
16,600
1.22
ZKIN
2022-07-26
1.21
1.22
1.15
1.16
24,600
1.16
ZKIN
2022-07-27
1.18
1.21
1.15
1.17
18,100
1.17
ZKIN
2022-07-28
1.15
1.2
1.13
1.17
20,000
1.17
ZKIN
2022-07-29
1.16
1.225
1.16
1.21
36,500
1.21
ZKIN
2022-08-01
1.2
1.22
1.151
1.16
26,800
1.16
ZKIN
2022-08-02
1.18
1.25
1.15
1.24
68,200
1.24
ZKIN
2022-08-03
1.25
1.28
1.194
1.25
43,200
1.25
ZKIN
2022-08-04
1.23
1.282
1.22
1.25
34,500
1.25
ZKIN
2022-08-05
1.22
1.269
1.2
1.25
21,300
1.25
ZKIN
2022-08-08
1.25
1.27
1.23
1.25
10,400
1.25
ZKIN
2022-08-09
1.59
1.68
1.12
1.18
19,612,400
1.18
ZKIN
2022-08-10
1.13
1.27
1.11
1.23
599,300
1.23
ZKIN
2022-08-11
1.22
1.25
1.106
1.13
205,800
1.13
ZKIN
2022-08-12
1.11
1.14
1.073
1.12
161,000
1.12
ZKIN
2022-08-15
1.09
1.14
1.08
1.1
104,300
1.1
ZKIN
2022-08-16
1.12
1.13
1.08
1.11
48,500
1.11
ZKIN
2022-08-17
1.12
1.13
1.06
1.06
101,900
1.06
ZKIN
2022-08-18
1.1
1.1
1.04
1.07
101,800
1.07
ZKIN
2022-08-19
1.09
1.09
1.03
1.03
39,100
1.03
ZKIN
2022-08-22
1.04
1.05
1.03
1.05
23,100
1.05
ZKIN
2022-08-23
1.06
1.06
1.02
1.05
46,000
1.05
ZKIN
2022-08-24
1.059
1.13
1.04
1.06
269,200
1.06
ZKIN
2022-08-25
1.06
1.1
1.02
1.03
48,800
1.03
ZKIN
2022-08-26
1.04
1.07
1
1
66,600
1
ZKIN
2022-08-29
1.04
1.06
0.981
1.04
164,100
1.04
ZKIN
2022-08-30
1.03
1.05
1
1.01
59,700
1.01
ZKIN
2022-08-31
1.03
1.07
0.95
0.995
56,600
0.995
ZKIN
2022-09-01
1
1.04
0.91
0.951
109,800
0.951
ZKIN
2022-09-02
0.95
0.98
0.912
0.948
91,300
0.948
ZKIN
2022-09-06
0.94
0.989
0.901
0.95
52,300
0.95
ZKIN
2022-09-07
0.92
0.966
0.901
0.91
18,600
0.91
ZKIN
2022-09-08
0.966
0.966
0.92
0.962
15,300
0.962
ZKIN
2022-09-09
0.94
0.975
0.931
0.967
28,200
0.967
ZKIN
2022-09-12
0.967
1.03
0.933
1.03
147,700
1.03
ZKIN
2022-09-13
1.04
1.04
0.935
0.973
137,000
0.973
ZKIN
2022-09-14
0.972
0.974
0.937
0.948
5,700
0.948
ZKIN
2022-09-15
0.961
0.961
0.936
0.943
8,600
0.943
ZKIN
2022-09-16
0.94
0.94
0.903
0.916
37,900
0.916
ZKIN
2022-09-19
0.915
0.929
0.88
0.9
34,500
0.9
ZKIN
2022-09-20
0.9
0.96
0.873
0.876
67,600
0.876
ZKIN
2022-09-21
0.891
0.948
0.87
0.881
17,600
0.881
ZKIN
2022-09-22
0.912
0.912
0.856
0.895
27,000
0.895
ZKIN
2022-09-23
0.85
0.859
0.815
0.83
20,900
0.83
ZKIN
2022-09-26
0.85
0.877
0.819
0.828
13,900
0.828
ZKIN
2022-09-27
0.798
0.828
0.798
0.807
21,000
0.807
ZKIN
2022-09-28
0.81
0.87
0.81
0.859
34,800
0.859
ZKIN
2022-09-29
0.87
0.87
0.84
0.869
7,300
0.869