Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-10 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
⌀
ZYME
2024-09-17
12.5
12.66
12.089
12.3
1,049,200
12.3
ZYME
2024-09-18
12.3
12.78
12.245
12.52
631,800
12.52
ZYME
2024-09-19
12.72
13.14
12.55
13.05
717,100
13.05
ZYME
2024-09-20
13.04
13.23
12.89
13.09
1,576,200
13.09
ZYME
2024-09-23
13.23
13.27
12.755
12.76
951,700
12.76
ZYME
2024-09-24
12.78
12.84
12.47
12.5
456,800
12.5
ZYME
2024-09-25
12.51
12.65
12.39
12.51
734,000
12.51
ZYME
2024-09-26
12.58
12.65
12.46
12.47
275,100
12.47
ZYME
2024-09-27
12.58
12.61
12.35
12.42
283,600
12.42
ZYME
2024-09-30
12.4
12.69
12.4
12.55
763,900
12.55
ZYME
2024-10-01
12.58
12.59
12.095
12.35
657,700
12.35
ZYME
2024-10-02
12.24
12.535
12.08
12.39
370,200
12.39
ZYME
2024-10-03
12.35
12.47
11.99
12.19
668,300
12.19
ZYME
2024-10-04
12.37
12.6
12.3
12.57
536,300
12.57
ZYME
2024-10-07
12.55
12.6
12.38
12.49
411,800
12.49
ZYME
2024-10-08
12.57
12.85
12.5
12.53
300,400
12.53
ZYME
2024-10-09
12.52
12.74
12.41
12.73
305,900
12.73
ZYME
2024-10-10
12.57
13.2
12.55
12.84
296,800
12.84
ZYME
2024-10-11
12.8
13.23
12.61
13.2
356,300
13.2
ZYME
2024-10-14
13.21
13.4
13.17
13.3
318,900
13.3
ZYME
2024-10-15
13.34
14.04
13.34
13.925
938,000
13.925
ZYME
2024-10-16
13.99
14.05
13.49
13.5
479,700
13.5
ZYME
2024-10-17
13.5
13.69
13.4
13.47
243,900
13.47
ZYME
2024-10-18
13.48
13.65
13.42
13.48
286,200
13.48
ZYME
2024-10-21
13.4
13.48
13.12
13.17
340,200
13.17
ZYME
2024-10-22
13.11
13.235
13.01
13.14
349,500
13.14
ZYME
2024-10-23
13.05
13.205
12.98
13.11
458,600
13.11
ZYME
2024-10-24
13.14
13.225
12.86
12.92
247,900
12.92
ZYME
2024-10-25
12.98
13.14
12.89
12.93
253,800
12.93
ZYME
2024-10-28
13.27
13.435
13.01
13.24
639,700
13.24
ZYME
2024-10-29
13.25
13.74
13.2
13.7
335,700
13.7
ZYME
2024-10-30
13.63
13.96
13.63
13.87
459,200
13.87
ZYME
2024-10-31
13.87
13.97
13.51
13.7
800,500
13.7
ZYME
2024-11-01
12.77
13.49
12.39
13.28
1,211,700
13.28
ZYME
2024-11-04
13.3
15
13.17
14.76
1,034,500
14.76
ZYME
2024-11-05
14.7
14.86
14.37
14.66
365,700
14.66
ZYME
2024-11-06
14.99
15.63
14.77
15.61
605,800
15.61
ZYME
2024-11-07
16.370001
17.26
16.15
16.77
888,900
16.77
ZYME
2024-11-08
16.66
16.950001
16.440001
16.629999
678,700
16.629999
ZYME
2024-11-11
16.690001
17.360001
16.690001
17.33
573,300
17.33
ZYME
2024-11-12
17.27
17.700001
17.110001
17.4
560,700
17.4
ZYME
2024-11-13
17.5
17.67
16.860001
17.209999
395,800
17.209999
ZYME
2024-11-14
17.23
17.370001
16.209999
16.26
622,800
16.26
ZYME
2024-11-15
16.24
16.24
15
15.39
628,000
15.39
ZYME
2024-11-18
15.37
15.405
14.76
14.91
341,800
14.91
ZYME
2024-11-19
14.71
14.97
14.5
14.77
401,100
14.77
ZYME
2024-11-20
14.67
14.76
14.43
14.55
374,300
14.55
ZYME
2024-11-21
14.8
15
13.4
13.68
714,000
13.68
ZYME
2024-11-22
13.74
14.54
13.57
14.29
512,000
14.29
ZYME
2024-11-25
14.47
14.73
14.17
14.2
332,200
14.2
ZYME
2024-11-26
14.13
14.32
13.77
14.3
304,700
14.3
ZYME
2024-11-27
14.34
14.6
14.06
14.42
338,400
14.42
ZYME
2024-11-29
14.46
14.545
14.04
14.09
333,200
14.09
ZYME
2024-12-02
14.23
14.77
14
14.5
553,700
14.5
ZYME
2024-12-03
14.49
14.53
13.85
13.95
333,200
13.95
ZYME
2024-12-04
14.04
14.34
13.955
14.11
507,600
14.11
ZYME
2024-12-05
14.08
14.31
13.9
14.2
247,100
14.2
ZYME
2024-12-06
14.18
14.49
14.09
14.25
407,300
14.25
ZYME
2024-12-09
14.17
14.35
13.12
13.14
422,600
13.14
ZYME
2024-12-10
13.02
13.335
12.8
13.06
524,600
13.06
ZYME
2024-12-11
13.18
13.23
12.81
13.1
443,500
13.1
ZYME
2024-12-12
13.36
13.77
12.61
12.62
419,400
12.62
ZYME
2024-12-13
12.63
12.831
12.43
12.58
388,900
12.58
ZYME
2024-12-16
13.47
14.1
13.32
13.77
598,000
13.77
ZYME
2024-12-17
13.55
13.84
13.08
13.37
494,600
13.37
ZYME
2024-12-18
13.31
13.375
12.48
12.74
536,400
12.74
ZYME
2024-12-19
12.91
13.63
12.67
13.58
801,500
13.58
ZYME
2024-12-20
13.24
14.15
13.11
14.14
1,608,100
14.14
ZYME
2024-12-23
14.3
14.4
13.57
14.28
665,700
14.28
ZYME
2024-12-24
14.3
14.35
13.845
14.14
209,000
14.14
ZYME
2024-12-26
14.03
14.51
13.8
14.5
263,500
14.5
ZYME
2024-12-27
14.52
14.587
13.96
14.5
469,400
14.5
ZYME
2024-12-30
14.61
14.68
13.771
14.51
360,100
14.51
ZYME
2024-12-31
14.62
14.88
14.26
14.64
484,400
14.64
ZYME
2025-01-02
14.66
15.04
14.42
14.78
533,500
14.78
ZYME
2025-01-03
16.459999
17.07
14.99
15.01
845,500
15.01
ZYME
2025-01-06
15.25
15.25
14.44
14.46
748,100
14.46
ZYME
2025-01-07
14.22
14.56
14.04
14.31
375,000
14.31
ZYME
2025-01-08
14.21
14.28
13.915
14.13
267,100
14.13
ZYME
2025-01-10
13.8
13.94
12.89
13.22
799,500
13.22
ZYME
2025-01-13
13.4
14.07
12.8
13.96
765,200
13.96
ZYME
2025-01-14
14.14
14.14
13.34
13.62
360,900
13.62
ZYME
2025-01-15
13.96
14.55
13.71
14.04
384,000
14.04
ZYME
2025-01-16
14.63
14.63
13.75
13.99
513,600
13.99
ZYME
2025-01-17
14.11
14.13
13.58
13.88
323,800
13.88
ZYME
2025-01-21
14.09
14.385
13.88
14.29
277,600
14.29
ZYME
2025-01-22
14.4
14.71
14.16
14.67
290,500
14.67
ZYME
2025-01-23
14.49
15
14.43
14.82
420,800
14.82
ZYME
2025-01-24
14.63
14.81
14.415
14.59
304,400
14.59
ZYME
2025-01-27
14.45
15.08
14.37
14.45
368,100
14.45
ZYME
2025-01-28
14.41
14.78
14.26
14.56
246,600
14.56
ZYME
2025-01-29
14.56
14.95
14.405
14.61
233,500
14.61
ZYME
2025-01-30
14.79
14.99
14.5
14.74
164,600
14.74
ZYME
2025-01-31
14.77
14.97
14.48
14.6
277,600
14.6
ZYME
2025-02-03
14.24
15.08
14.15
14.7
556,200
14.7
ZYME
2025-02-04
14.64
14.99
14.22
14.24
439,800
14.24
ZYME
2025-02-05
14.335
14.98
14.24
14.95
281,100
14.95
ZYME
2025-02-06
14.99
15.14
14.685
14.91
225,000
14.91
ZYME
2025-02-07
14.79
14.955
14.19
14.28
315,500
14.28
ZYME
2025-02-10
14.32
14.58
14.07
14.19
280,800
14.19