Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.3M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-06-13 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
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
ZKIN	2022-09-30	0.855	0.855	0.81	0.845	11,100	0.845
ZKIN	2022-10-03	0.82	0.84	0.8	0.838	33,600	0.838
ZKIN	2022-10-04	0.83	0.83	0.805	0.82	17,700	0.82
ZKIN	2022-10-05	0.82	0.824	0.727	0.808	43,400	0.808
ZKIN	2022-10-06	0.799	0.799	0.73	0.752	16,500	0.752
ZKIN	2022-10-07	0.777	0.777	0.74	0.74	22,900	0.74
ZKIN	2022-10-10	0.74	0.74	0.68	0.697	64,700	0.697
ZKIN	2022-10-11	0.655	0.719	0.655	0.716	36,300	0.716
ZKIN	2022-10-12	0.69	0.697	0.66	0.665	30,400	0.665
ZKIN	2022-10-13	0.678	0.69	0.662	0.689	20,400	0.689
ZKIN	2022-10-14	0.67	0.706	0.667	0.68	16,400	0.68
ZKIN	2022-10-17	0.66	0.71	0.65	0.65	37,600	0.65
ZKIN	2022-10-18	0.65	0.679	0.65	0.66	12,500	0.66
ZKIN	2022-10-19	0.66	0.66	0.61	0.61	30,500	0.61
ZKIN	2022-10-20	0.6	0.66	0.6	0.612	51,600	0.612
ZKIN	2022-10-21	0.64	0.674	0.6	0.617	74,300	0.617
ZKIN	2022-10-24	0.6	0.612	0.54	0.59	28,700	0.59
ZKIN	2022-10-25	0.61	0.67	0.609	0.62	73,700	0.62
ZKIN	2022-10-26	0.62	0.66	0.62	0.658	4,000	0.658
ZKIN	2022-10-27	0.65	0.667	0.65	0.659	37,100	0.659
ZKIN	2022-10-28	0.63	0.67	0.63	0.664	12,100	0.664
ZKIN	2022-10-31	0.63	0.68	0.63	0.68	24,400	0.68
ZKIN	2022-11-01	0.66	0.71	0.66	0.7	27,900	0.7
ZKIN	2022-11-02	0.707	0.723	0.671	0.671	8,400	0.671
ZKIN	2022-11-03	0.694	0.7	0.63	0.691	153,600	0.691
ZKIN	2022-11-04	0.689	0.74	0.61	0.72	132,800	0.72
ZKIN	2022-11-07	0.68	0.68	0.63	0.67	24,900	0.67
ZKIN	2022-11-08	0.67	0.672	0.63	0.63	20,100	0.63
ZKIN	2022-11-09	0.642	0.668	0.56	0.56	82,100	0.56
ZKIN	2022-11-10	0.618	0.619	0.587	0.588	79,800	0.588
ZKIN	2022-11-11	0.585	0.625	0.585	0.624	7,400	0.624
ZKIN	2022-11-14	0.628	0.715	0.628	0.632	19,300	0.632
ZKIN	2022-11-15	0.632	0.66	0.632	0.65	58,300	0.65
ZKIN	2022-11-16	0.63	0.64	0.56	0.604	67,700	0.604
ZKIN	2022-11-17	0.643	0.643	0.604	0.62	35,900	0.62
ZKIN	2022-11-18	0.62	0.632	0.62	0.622	24,600	0.622
ZKIN	2022-11-21	0.6	0.644	0.6	0.631	36,000	0.631
ZKIN	2022-11-22	0.6	0.644	0.6	0.64	25,700	0.64
ZKIN	2022-11-23	0.63	0.68	0.62	0.63	58,300	0.63
ZKIN	2022-11-25	0.636	0.644	0.635	0.644	1,700	0.644
ZKIN	2022-11-28	0.675	0.675	0.63	0.646	9,000	0.646
ZKIN	2022-11-29	0.64	0.67	0.6	0.656	77,700	0.656
ZKIN	2022-11-30	0.66	0.67	0.6	0.666	129,400	0.666
ZKIN	2022-12-01	0.64	0.665	0.64	0.648	23,200	0.648
ZKIN	2022-12-02	0.63	0.67	0.56	0.63	71,700	0.63
ZKIN	2022-12-05	0.6	0.655	0.59	0.61	30,000	0.61
ZKIN	2022-12-06	0.61	0.669	0.6	0.6	36,700	0.6
ZKIN	2022-12-07	0.6	0.646	0.59	0.613	11,100	0.613
ZKIN	2022-12-08	0.6	0.623	0.59	0.62	27,200	0.62
ZKIN	2022-12-09	0.61	0.63	0.591	0.626	11,800	0.626
ZKIN	2022-12-12	0.63	0.63	0.583	0.599	64,300	0.599
ZKIN	2022-12-13	0.61	0.619	0.574	0.592	115,500	0.592
ZKIN	2022-12-14	0.613	0.627	0.588	0.59	63,000	0.59
ZKIN	2022-12-15	0.62	0.62	0.6	0.6	102,400	0.6
ZKIN	2022-12-16	0.59	0.61	0.59	0.61	20,700	0.61
ZKIN	2022-12-19	0.61	0.62	0.56	0.58	74,500	0.58
ZKIN	2022-12-20	0.59	0.59	0.562	0.58	13,400	0.58
ZKIN	2022-12-21	0.55	0.588	0.55	0.553	60,300	0.553
ZKIN	2022-12-22	0.554	0.564	0.501	0.511	70,300	0.511

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.