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
2025-07-08
13.13
13.25
12.78
12.95
395,100
12.95
ZYME
2025-07-09
13.07
13.67
13
13.57
550,000
13.57
ZYME
2025-07-10
13.47
13.7
13.43
13.66
503,600
13.66
ZYME
2025-07-11
13.58
13.8
13.29
13.34
363,300
13.34
ZYME
2025-07-14
13.28
13.6
13.236
13.35
355,300
13.35
ZYME
2025-07-15
13.44
13.485
12.77
12.88
325,400
12.88
ZYME
2025-07-16
12.93
13.535
12.93
13.52
537,700
13.52
ZYME
2025-07-17
13.66
15
13.66
14.48
1,086,600
14.48
ZYME
2025-07-18
14.67
14.874
14.195
14.25
431,000
14.25
ZYME
2025-07-21
14.34
14.575
13.977
14.32
388,400
14.32
ZYME
2025-07-22
14.37
14.5
14.17
14.32
339,900
14.32
ZYME
2025-07-23
14.4
14.5
14.22
14.29
242,900
14.29
ZYME
2025-07-24
14.25
14.465
13.99
14.01
319,100
14.01
ZYME
2025-07-25
14.03
14.23
13.32
13.33
248,400
13.33
ZYME
2025-07-28
13.56
13.81
13.42
13.46
285,300
13.46
ZYME
2025-07-29
13.52
13.58
13.03
13.51
357,400
13.51
ZYME
2025-07-30
13.6
13.795
12.91
12.94
401,400
12.94
ZYME
2025-07-31
12.88
13.03
12.52
12.56
335,700
12.56
ZYME
2025-08-01
12.4
12.7
12.261
12.57
638,000
12.57
ZYME
2025-08-04
12.65
12.72
12.36
12.6
290,900
12.6
ZYME
2025-08-05
12.6
13.19
12.31
12.54
381,400
12.54
ZYME
2025-08-06
12.44
12.46
11.93
12.41
765,800
12.41
ZYME
2025-08-07
12.39
12.59
11.96
12.16
394,000
12.16
ZYME
2025-08-08
12.44
12.53
11.51
12.02
872,800
12.02
ZYME
2025-08-11
12.32
12.48
11.86
12.44
463,300
12.44
ZYME
2025-08-12
12.51
13.07
12.5
13.02
366,800
13.02
ZYME
2025-08-13
13.18
14.05
13.055
13.94
702,500
13.94
ZYME
2025-08-14
13.86
14.4
13.69
14.3
545,200
14.3
ZYME
2025-08-15
14.055
14.51
14.055
14.36
355,500
14.36
ZYME
2025-08-18
14.37
14.675
13.965
14.05
424,500
14.05
ZYME
2025-08-19
14
14.115
13.48
14.1
347,900
14.1
ZYME
2025-08-20
14.13
14.34
14.03
14.32
247,300
14.32
ZYME
2025-08-21
14.26
14.57
14.15
14.39
315,200
14.39
ZYME
2025-08-22
14.53
15.38
14.53
15.1
482,400
15.1
ZYME
2025-08-25
15.11
15.28
14.54
14.57
380,100
14.57
ZYME
2025-08-26
14.82
14.98
14.57
14.83
321,200
14.83
ZYME
2025-08-27
14.78
14.95
14.66
14.93
241,100
14.93
ZYME
2025-08-28
15
15.35
14.76
14.84
861,600
14.84
ZYME
2025-08-29
14.8
15.085
14.65
14.81
314,200
14.81
ZYXI
2004-02-25
2.636364
2.636364
2.554545
2.563636
14,080
1.379478
ZYXI
2004-02-26
2.590909
2.636364
2.563636
2.627273
65,450
1.413721
ZYXI
2004-02-27
2.627273
2.681818
2.590909
2.636364
17,930
1.418613
ZYXI
2004-03-01
2.681818
2.681818
2.590909
2.627273
15,950
1.413721
ZYXI
2004-03-02
2.681818
2.745455
2.545455
2.590909
31,570
1.394154
ZYXI
2004-03-03
2.663636
2.663636
2.545455
2.590909
82,060
1.394154
ZYXI
2004-03-04
2.636364
2.636364
2.5
2.545455
79,750
1.369695
ZYXI
2004-03-05
2.545455
2.636364
2.363636
2.5
55,220
1.345236
ZYXI
2004-03-08
2.536364
2.563636
2.4
2.454545
81,950
1.320777
ZYXI
2004-03-09
2.4
2.5
2.4
2.454545
37,510
1.320777
ZYXI
2004-03-10
2.472727
2.472727
2.363636
2.409091
25,740
1.296319
ZYXI
2004-03-11
2.409091
2.454545
2.363636
2.445455
26,950
1.315886
ZYXI
2004-03-12
2.381818
2.409091
2.345455
2.409091
20,680
1.296319
ZYXI
2004-03-15
2.409091
2.454545
2.381818
2.381818
8,580
1.281643
ZYXI
2004-03-16
2.427273
2.427273
2.363636
2.381818
9,350
1.281643
ZYXI
2004-03-17
2.363636
2.363636
2.318182
2.336364
16,170
1.257185
ZYXI
2004-03-18
2.318182
2.363636
1.818182
2.181818
50,270
1.174024
ZYXI
2004-03-19
2.181818
2.181818
2.090909
2.181818
1,980
1.174024
ZYXI
2004-03-22
2.181818
2.181818
2
2.136364
3,850
1.149566
ZYXI
2004-03-23
2.136364
2.2
2.136364
2.181818
41,910
1.174024
ZYXI
2004-03-24
2.227273
2.254545
2.145455
2.2
11,000
1.183808
ZYXI
2004-03-25
2.227273
2.318182
2.163636
2.181818
9,680
1.174024
ZYXI
2004-03-26
2.181818
2.272727
2.181818
2.245455
7,480
1.208267
ZYXI
2004-03-29
2.2
2.363636
2.2
2.354545
13,750
1.266968
ZYXI
2004-03-30
2.363636
2.363636
2.363636
2.363636
220
1.27186
ZYXI
2004-03-31
2.227273
2.318182
2.227273
2.272727
19,800
1.222942
ZYXI
2004-04-01
2.227273
2.5
2.227273
2.454545
9,460
1.320777
ZYXI
2004-04-02
2.5
2.5
2.409091
2.409091
10,670
1.296319
ZYXI
2004-04-05
2.5
2.681818
2.409091
2.572727
32,670
1.38437
ZYXI
2004-04-06
2.681818
2.727273
2.636364
2.654545
51,700
1.428396
ZYXI
2004-04-07
2.745455
2.745455
2.727273
2.727273
8,470
1.46753
ZYXI
2004-04-08
2.727273
2.772727
2.672727
2.672727
46,750
1.43818
ZYXI
2004-04-12
2.672727
2.727273
2.672727
2.672727
5,390
1.43818
ZYXI
2004-04-13
2.727273
2.727273
2.672727
2.672727
5,940
1.43818
ZYXI
2004-04-14
2.681818
2.727273
2.672727
2.690909
31,790
1.447963
ZYXI
2004-04-15
2.681818
2.772727
2.672727
2.772727
59,730
1.491989
ZYXI
2004-04-16
2.772727
2.818182
2.727273
2.818182
32,560
1.516448
ZYXI
2004-04-19
2.818182
2.818182
2.763636
2.818182
8,690
1.516448
ZYXI
2004-04-20
2.818182
2.818182
2.754545
2.772727
13,640
1.491989
ZYXI
2004-04-21
2.772727
2.772727
2.727273
2.772727
18,590
1.491989
ZYXI
2004-04-22
2.772727
2.8
2.727273
2.736364
22,330
1.472422
ZYXI
2004-04-23
2.863636
3.181818
2.818182
2.954545
54,340
1.589824
ZYXI
2004-04-26
2.954545
3.181818
2.772727
2.818182
256,410
1.516448
ZYXI
2004-04-27
2.818182
2.9
2.790909
2.790909
34,870
1.501773
ZYXI
2004-04-28
2.818182
2.909091
2.772727
2.909091
21,230
1.565366
ZYXI
2004-04-29
2.909091
2.954545
2.818182
2.890909
76,120
1.555582
ZYXI
2004-04-30
2.909091
2.909091
2.818182
2.863636
12,430
1.540907
ZYXI
2004-05-03
2.909091
3
2.863636
2.954545
77,440
1.589824
ZYXI
2004-05-04
3.318182
3.409091
3.090909
3.409091
224,510
1.834413
ZYXI
2004-05-05
3.590909
3.681818
3.5
3.545455
330,220
1.90779
ZYXI
2004-05-06
3.727273
3.727273
3.090909
3.436364
304,590
1.849089
ZYXI
2004-05-07
3.472727
3.545455
3.409091
3.454545
148,830
1.858872
ZYXI
2004-05-10
3.590909
3.590909
3.272727
3.318182
188,210
1.785495
ZYXI
2004-05-11
3.363636
3.381818
3.272727
3.354545
112,090
1.805062
ZYXI
2004-05-12
3.363636
3.409091
3.045455
3.181818
104,390
1.712119
ZYXI
2004-05-13
3.181818
3.181818
2.909091
2.954545
70,180
1.589824
ZYXI
2004-05-14
2.909091
3.136364
2.909091
3.090909
33,660
1.663201
ZYXI
2004-05-17
3.090909
3.090909
2.809091
2.818182
42,130
1.516448
ZYXI
2004-05-18
2.863636
2.909091
2.772727
2.863636
38,720
1.540907
ZYXI
2004-05-19
2.763636
2.863636
2.645455
2.718182
42,130
1.462639
ZYXI
2004-05-20
2.681818
2.681818
2.363636
2.454545
49,830
1.320777