Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-06-18 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
⌀
ZYME
2017-11-21
8.049
8.29
8.049
8.16
34,100
8.16
ZYME
2017-11-22
8.24
8.3
8.21
8.27
11,200
8.27
ZYME
2017-11-24
8.3
8.3
8.18
8.18
6,800
8.18
ZYME
2017-11-27
8.3
8.3
8.155
8.2
19,700
8.2
ZYME
2017-11-28
8.147
8.25
8.05
8.25
22,000
8.25
ZYME
2017-11-29
8.25
8.34
8.25
8.25
13,800
8.25
ZYME
2017-11-30
8.26
8.28
8.06
8.13
4,400
8.13
ZYME
2017-12-01
8.23
8.234
7.86
7.88
12,200
7.88
ZYME
2017-12-04
8
8.06
7.861
7.933
10,800
7.933
ZYME
2017-12-05
8.03
8.875
7.99
8.478
54,000
8.478
ZYME
2017-12-06
8.53
8.79
8.53
8.79
16,100
8.79
ZYME
2017-12-07
8.8
8.91
8.58
8.58
27,800
8.58
ZYME
2017-12-08
8.65
8.85
8.65
8.73
11,900
8.73
ZYME
2017-12-11
8.79
8.82
8.39
8.5
5,100
8.5
ZYME
2017-12-12
8.6
8.715
8.33
8.36
27,800
8.36
ZYME
2017-12-13
8.4
8.43
8.21
8.24
7,800
8.24
ZYME
2017-12-14
8.15
8.2
8.13
8.13
3,000
8.13
ZYME
2017-12-15
8.29
8.29
7.5
7.62
37,100
7.62
ZYME
2017-12-18
7.7
7.74
7.26
7.41
20,900
7.41
ZYME
2017-12-19
7.39
7.49
7.35
7.47
11,800
7.47
ZYME
2017-12-20
7.36
7.77
7.27
7.42
4,900
7.42
ZYME
2017-12-21
7.5
7.79
7.5
7.62
2,900
7.62
ZYME
2017-12-22
7.65
7.7
7.5
7.5
1,700
7.5
ZYME
2017-12-26
7.62
7.7
7.26
7.27
15,600
7.27
ZYME
2017-12-27
7.35
7.644
7.28
7.55
5,300
7.55
ZYME
2017-12-28
7.45
7.64
7.328
7.553
26,000
7.553
ZYME
2017-12-29
7.69
7.84
7.593
7.593
12,600
7.593
ZYME
2018-01-02
7.69
7.96
7.69
7.933
7,900
7.933
ZYME
2018-01-03
7.874
7.98
7.86
7.965
11,000
7.965
ZYME
2018-01-04
8
8.499
8
8.43
11,500
8.43
ZYME
2018-01-05
8.48
8.5
8.4
8.4
11,200
8.4
ZYME
2018-01-08
8.4
8.4
8.3
8.31
3,900
8.31
ZYME
2018-01-09
8.352
8.57
8.29
8.57
18,300
8.57
ZYME
2018-01-10
8.75
9.1
8.5
9.06
32,900
9.06
ZYME
2018-01-11
9.06
9.53
9.03
9.49
21,000
9.49
ZYME
2018-01-12
9.392
9.57
9.29
9.492
15,100
9.492
ZYME
2018-01-16
9.55
10.46
9.55
9.86
36,700
9.86
ZYME
2018-01-17
9.96
10.36
9.96
10.28
30,400
10.28
ZYME
2018-01-18
10.44
10.44
9.91
9.95
12,600
9.95
ZYME
2018-01-19
10.04
10.34
10.002
10.276
8,000
10.276
ZYME
2018-01-22
10.13
10.2
9.99
10.04
9,700
10.04
ZYME
2018-01-23
10.12
12.205
10.01
11.845
76,600
11.845
ZYME
2018-01-24
12.07
12.18
11.77
12.02
31,300
12.02
ZYME
2018-01-25
12.15
12.15
11.778
11.88
18,100
11.88
ZYME
2018-01-26
12
13.19
11.916
13.1
35,200
13.1
ZYME
2018-01-29
13.56
14
12.538
12.54
75,300
12.54
ZYME
2018-01-30
12.39
13.609
12.2
13.09
45,600
13.09
ZYME
2018-01-31
13.49
13.49
13.01
13.19
17,900
13.19
ZYME
2018-02-01
13.28
13.43
13.04
13.41
44,000
13.41
ZYME
2018-02-02
13.12
13.12
12.715
12.88
33,100
12.88
ZYME
2018-02-05
12.89
12.93
12.03
12.22
31,800
12.22
ZYME
2018-02-06
12.15
12.3
11.9
12.04
20,400
12.04
ZYME
2018-02-07
12.035
12.19
12.02
12.08
8,700
12.08
ZYME
2018-02-08
12.045
12.26
11.91
12.129
23,200
12.129
ZYME
2018-02-09
12.01
12.176
11.11
11.4
59,500
11.4
ZYME
2018-02-12
11.489
11.489
11.2
11.22
8,000
11.22
ZYME
2018-02-13
11.09
11.18
10.92
10.959
8,700
10.959
ZYME
2018-02-14
10.81
10.81
10.11
10.2
92,900
10.2
ZYME
2018-02-15
10.09
10.219
9.71
9.85
20,200
9.85
ZYME
2018-02-16
9.85
10.05
9.58
9.63
24,900
9.63
ZYME
2018-02-20
9.57
10.55
9.57
10.41
43,000
10.41
ZYME
2018-02-21
10.6
10.684
10.36
10.45
43,000
10.45
ZYME
2018-02-22
10.69
10.69
10.43
10.43
7,100
10.43
ZYME
2018-02-23
10.54
10.63
10.38
10.46
10,000
10.46
ZYME
2018-02-26
10.55
10.66
10.429
10.53
10,900
10.53
ZYME
2018-02-27
10.7
10.7
10.24
10.34
10,100
10.34
ZYME
2018-02-28
10.5
10.5
10.25
10.35
3,900
10.35
ZYME
2018-03-01
10.76
10.84
10.41
10.421
14,200
10.421
ZYME
2018-03-02
10.382
10.42
9.71
9.94
20,700
9.94
ZYME
2018-03-05
10.05
10.348
10.05
10.3
7,200
10.3
ZYME
2018-03-06
10.37
10.619
10.37
10.39
11,200
10.39
ZYME
2018-03-07
10.51
10.78
10.21
10.78
7,800
10.78
ZYME
2018-03-08
10.75
10.75
10.21
10.263
12,700
10.263
ZYME
2018-03-09
10.429
10.499
10.3
10.339
8,700
10.339
ZYME
2018-03-12
10.5
10.699
10.43
10.49
16,500
10.49
ZYME
2018-03-13
10.6
10.88
10.46
10.67
13,100
10.67
ZYME
2018-03-14
10.73
10.74
10.62
10.68
9,500
10.68
ZYME
2018-03-15
10.63
11.217
10.63
11.05
16,600
11.05
ZYME
2018-03-16
11.05
12
11.05
11.86
26,000
11.86
ZYME
2018-03-19
11.83
12.2
11.78
11.84
53,000
11.84
ZYME
2018-03-20
12.2
12.51
11.87
12.35
59,000
12.35
ZYME
2018-03-21
12.26
12.429
12.081
12.4
20,600
12.4
ZYME
2018-03-22
12.48
12.48
12.18
12.18
15,800
12.18
ZYME
2018-03-23
12.2
12.34
11.99
11.99
13,000
11.99
ZYME
2018-03-26
12.13
12.13
10.87
11.22
24,700
11.22
ZYME
2018-03-27
11.056
11.11
10.47
10.58
18,400
10.58
ZYME
2018-03-28
10.675
11.59
10.578
11.41
65,200
11.41
ZYME
2018-03-29
11.804
12.1
11.435
12.02
13,300
12.02
ZYME
2018-04-02
12.264
12.3
12.02
12.07
23,700
12.07
ZYME
2018-04-03
12.07
12.07
10.37
11.13
33,200
11.13
ZYME
2018-04-04
11.3
11.636
11.06
11.6
13,200
11.6
ZYME
2018-04-05
11.632
11.95
11.55
11.9
6,400
11.9
ZYME
2018-04-06
11.66
11.66
11.38
11.44
6,000
11.44
ZYME
2018-04-09
11.44
11.91
11.44
11.45
3,900
11.45
ZYME
2018-04-10
11.57
11.95
11.57
11.91
7,800
11.91
ZYME
2018-04-11
11.823
12.5
11.823
12.48
61,300
12.48
ZYME
2018-04-12
12.5
12.63
11.72
11.84
76,600
11.84
ZYME
2018-04-13
11.75
12.35
11.75
12.15
21,700
12.15
ZYME
2018-04-16
12.069
12.15
11.895
12.05
8,400
12.05
ZYME
2018-04-17
12.12
12.73
12.03
12.5
75,000
12.5