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
⌀
ZYXI
2025-03-14
2.94
3.13
2.83
2.97
670,200
2.97
ZYXI
2025-03-17
2.99
3.09
2.87
2.9
382,600
2.9
ZYXI
2025-03-18
2.9
2.91
2.61
2.65
461,500
2.65
ZYXI
2025-03-19
2.65
2.77
2.59
2.71
411,200
2.71
ZYXI
2025-03-20
2.68
2.7
2.56
2.57
394,600
2.57
ZYXI
2025-03-21
2.54
2.58
2.41
2.45
394,700
2.45
ZYXI
2025-03-24
2.44
2.64
2.42
2.59
494,700
2.59
ZYXI
2025-03-25
2.6
2.61
2.47
2.54
314,000
2.54
ZYXI
2025-03-26
2.54
2.58
2.45
2.46
237,800
2.46
ZYXI
2025-03-27
2.44
2.47
2.36
2.43
224,400
2.43
ZYXI
2025-03-28
2.43
2.43
2.24
2.25
256,100
2.25
ZYXI
2025-03-31
2.24
2.27
2.14
2.2
345,200
2.2
ZYXI
2025-04-01
2.18
2.58
2.14
2.48
693,800
2.48
ZYXI
2025-04-02
2.42
2.45
2.35
2.44
187,600
2.44
ZYXI
2025-04-03
2.38
2.38
2.23
2.25
205,000
2.25
ZYXI
2025-04-04
2.2
2.24
2.1
2.16
332,300
2.16
ZYXI
2025-04-07
2.07
2.17
1.93
2.16
341,200
2.16
ZYXI
2025-04-08
2.22
2.25
2.07
2.11
135,300
2.11
ZYXI
2025-04-09
2.08
2.46
2.03
2.35
228,400
2.35
ZYXI
2025-04-10
2.29
2.29
2.11
2.15
146,900
2.15
ZYXI
2025-04-11
2.18
2.19
2.03
2.19
144,500
2.19
ZYXI
2025-04-14
2.23
2.23
2.12
2.21
195,100
2.21
ZYXI
2025-04-15
2.16
2.24
2.15
2.2
143,700
2.2
ZYXI
2025-04-16
2.19
2.21
2.13
2.15
110,400
2.15
ZYXI
2025-04-17
2.14
2.2
2.11
2.18
112,700
2.18
ZYXI
2025-04-21
2.18
2.18
2.09
2.13
99,900
2.13
ZYXI
2025-04-22
2.15
2.26
2.13
2.26
221,300
2.26
ZYXI
2025-04-23
2.33
2.48
2.33
2.44
220,900
2.44
ZYXI
2025-04-24
2.41
2.57
2.4
2.52
114,800
2.52
ZYXI
2025-04-25
2.5
2.57
2.37
2.41
188,900
2.41
ZYXI
2025-04-28
2.08
2.4
2.08
2.25
339,400
2.25
ZYXI
2025-04-29
2.24
2.3
2.2
2.23
206,300
2.23
ZYXI
2025-04-30
2.03
2.1
1.66
1.66
825,400
1.66
ZYXI
2025-05-01
1.75
2.01
1.7
2.01
647,800
2.01
ZYXI
2025-05-02
1.99
2.33
1.96
2.31
335,900
2.31
ZYXI
2025-05-05
2.31
2.31
2.05
2.11
191,700
2.11
ZYXI
2025-05-06
2.11
2.11
1.95
2.03
168,600
2.03
ZYXI
2025-05-07
2.03
2.09
1.99
2.08
165,000
2.08
ZYXI
2025-05-08
2.09
2.19
2.07
2.12
104,200
2.12
ZYXI
2025-05-09
2.15
2.16
2.07
2.07
62,800
2.07
ZYXI
2025-05-12
2.09
2.22
2.05
2.15
206,200
2.15
ZYXI
2025-05-13
2.17
2.25
2.11
2.17
115,900
2.17
ZYXI
2025-05-14
2.17
2.21
2.1
2.1
101,600
2.1
ZYXI
2025-05-15
2.09
2.25
2.07
2.19
152,700
2.19
ZYXI
2025-05-16
2.21
2.51
2.16
2.48
257,800
2.48
ZYXI
2025-05-19
2.45
2.45
2.33
2.36
81,600
2.36
ZYXI
2025-05-20
2.34
2.52
2.33
2.47
106,500
2.47
ZYXI
2025-05-21
2.42
2.46
2.27
2.27
115,300
2.27
ZYXI
2025-05-22
2.26
2.38
2.21
2.3
132,000
2.3
ZYXI
2025-05-23
2.23
2.4
2.23
2.39
121,900
2.39
ZYXI
2025-05-27
2.4
2.66
2.4
2.59
300,900
2.59
ZYXI
2025-05-28
2.56
2.61
2.4
2.49
126,900
2.49
ZYXI
2025-05-29
2.51
2.53
2.36
2.37
103,100
2.37
ZYXI
2025-05-30
2.36
2.43
2.2
2.34
453,900
2.34
ZYXI
2025-06-02
2.35
2.35
1.99
2.02
458,600
2.02
ZYXI
2025-06-03
2.11
2.17
1.99
2.14
676,200
2.14
ZYXI
2025-06-04
2.14
2.25
2.14
2.15
158,900
2.15
ZYXI
2025-06-05
2.18
2.2
2.12
2.13
55,500
2.13
ZYXI
2025-06-06
2.18
2.27
2.15
2.18
187,200
2.18
ZYXI
2025-06-09
2.2
2.26
2.13
2.19
114,000
2.19
ZYXI
2025-06-10
2.21
2.25
2.19
2.19
101,700
2.19
ZYXI
2025-06-11
2.18
2.22
2.03
2.04
101,200
2.04
ZYXI
2025-06-12
2.05
2.13
1.99
2.07
176,200
2.07
ZYXI
2025-06-13
2.02
2.14
2
2.1
99,600
2.1
ZYXI
2025-06-16
2.13
2.38
2.08
2.37
179,000
2.37
ZYXI
2025-06-17
2.37
2.47
2.28
2.36
182,500
2.36
ZYXI
2025-06-18
2.34
2.46
2.31
2.41
157,300
2.41
ZZZ
2024-12-18
29.33
29.33
28.028999
28.028999
7,600
27.608614
ZZZ
2024-12-19
28.83
28.83
27.629999
27.690001
4,700
27.274698
ZZZ
2024-12-20
27.92
27.950001
27.5
27.799999
3,200
27.383047
ZZZ
2024-12-23
28.27
28.27
27.549999
27.664
13,900
27.249088
ZZZ
2024-12-24
28.280001
28.322001
28.26
28.322001
600
27.897221
ZZZ
2024-12-26
28.559999
28.559999
28.030001
28.087999
2,700
27.666729
ZZZ
2024-12-27
28.16
28.27
28.16
28.27
700
27.846001
ZZZ
2024-12-30
27.52
27.52
26.870001
27.103001
2,100
27.103001
ZZZ
2024-12-31
27.24
27.24
26.91
26.91
8,700
26.91
ZZZ
2025-01-02
27.33
27.4
27.07
27.177999
3,400
27.177999
ZZZ
2025-01-03
27.809999
27.809999
27.32
27.513
4,200
27.513
ZZZ
2025-01-06
27.799999
28.1
27.799999
27.909
2,400
27.909
ZZZ
2025-01-07
27.950001
27.950001
27.15
27.15
4,700
27.15
ZZZ
2025-01-08
28.65
28.65
27.027
27.034
2,200
27.034
ZZZ
2025-01-10
27.67
27.67
26.849001
26.966
2,000
26.966
ZZZ
2025-01-13
26.84
26.84
26.370001
26.732
2,100
26.732
ZZZ
2025-01-14
26.540001
27.040001
26.540001
26.860001
1,700
26.860001
ZZZ
2025-01-15
27.513
27.58
27.48
27.48
1,600
27.48
ZZZ
2025-01-16
28.129999
28.129999
27.440001
27.610001
3,600
27.610001
ZZZ
2025-01-17
28.09
28.24
28
28.141001
8,100
28.141001
ZZZ
2025-01-21
28.309999
28.530001
28.049999
28.530001
11,700
28.530001
ZZZ
2025-01-22
28.530001
28.530001
28.35
28.389999
11,100
28.389999
ZZZ
2025-01-23
28.719999
28.82
28.299999
28.431999
5,700
28.431999
ZZZ
2025-01-24
28.85
28.85
28.48
28.527
13,100
28.527
ZZZ
2025-01-27
28.219999
28.219999
27.639999
27.915001
9,600
27.915001
ZZZ
2025-01-28
28.92
28.92
28.07
28.091999
9,700
28.091999
ZZZ
2025-01-29
28.68
28.68
28.106001
28.247
3,400
28.247
ZZZ
2025-01-30
28.879999
28.898001
28.309999
28.379
3,200
28.379
ZZZ
2025-01-31
28.42
28.58
28.014999
28.014999
2,100
28.014999
ZZZ
2025-02-03
27.5
27.92
27.280001
27.855
7,600
27.855
ZZZ
2025-02-04
28.24
28.26
27.780001
27.825001
3,200
27.825001
ZZZ
2025-02-05
27.65
27.780001
27.65
27.74
2,100
27.74
ZZZ
2025-02-06
27.848
27.848
27.67
27.805
2,100
27.805