Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-17 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
⌀
ZYBT
2025-08-05
5.615
5.77
5.4
5.75
8,300
5.75
ZYBT
2025-08-06
5.536
5.69
5.45
5.45
7,000
5.45
ZYBT
2025-08-07
5.639
5.8
5.35
5.69
35,500
5.69
ZYBT
2025-08-08
5.7
5.7
5.21
5.21
11,800
5.21
ZYBT
2025-08-11
5.25
5.67
5.25
5.38
11,700
5.38
ZYBT
2025-08-12
5.214
7.88
5.214
7.56
341,600
7.56
ZYBT
2025-08-13
6.7
8.5
6.7
8.4
588,800
8.4
ZYBT
2025-08-14
8.05
8.1
7.245
7.61
21,700
7.61
ZYBT
2025-08-15
7.27
7.97
7
7.51
12,800
7.51
ZYBT
2025-08-18
7.905
8.3
7.5
7.84
5,600
7.84
ZYBT
2025-08-19
7.875
7.975
7.28
7.6
12,500
7.6
ZYBT
2025-08-20
7.79
10.38
7.29
9.49
1,034,500
9.49
ZYBT
2025-08-21
9.05
9.21
4.71
6.7
566,500
6.7
ZYBT
2025-08-22
6.4
7.14
6.374
6.98
52,900
6.98
ZYBT
2025-08-25
7.11
8.48
6.596
8
137,900
8
ZYBT
2025-08-26
7.866
8.96
7.8
8.42
44,900
8.42
ZYBT
2025-08-27
8.294
9.1
8.001
8.76
144,700
8.76
ZYBT
2025-08-28
8.42
9.15
8.04
8.87
32,200
8.87
ZYBT
2025-08-29
8.64
9.49
8.51
9.36
130,900
9.36
ZYBT
2025-09-02
9.1
13.08
8.91
12.665
262,300
12.665
ZYBT
2025-09-03
11.51
12.05
9
9.75
417,400
9.75
ZYBT
2025-09-04
9.59
10.19
7.66
7.87
175,300
7.87
ZYBT
2025-09-05
8.1
8.65
7.21
8.19
417,500
8.19
ZYBT
2025-09-08
8.25
8.65
7.88
8.15
511,900
8.15
ZYBT
2025-09-09
8.21
9.92
8.01
9.82
148,400
9.82
ZYBT
2025-09-10
9.49
11
9.49
10.4
117,900
10.4
ZYBT
2025-09-11
7.46
9.73
7.45
9.21
1,133,400
9.21
ZYBT
2025-09-12
9.44
10.39
8.9
9.32
290,700
9.32
ZYBT
2025-09-15
9.6
11.452
9.04
10.69
229,100
10.69
ZYBT
2025-09-16
10.59
10.66
9.8
10.04
130,900
10.04
ZYBT
2025-09-17
10.84
10.84
9.5
9.55
412,900
9.55
ZYBT
2025-09-18
9.61
10.116
9.27
9.47
663,100
9.47
ZYBT
2025-09-19
9.5
9.767
8.4
9.23
436,100
9.23
ZYBT
2025-09-22
9.05
9.56
8.495
8.735
179,700
8.735
ZYBT
2025-09-23
9.22
9.3
6.84
6.99
794,100
6.99
ZYBT
2025-09-24
6.91
7.03
4.84
4.97
1,327,700
4.97
ZYBT
2025-09-25
5.1
5.24
2.8
3
2,221,900
3
ZYBT
2025-09-26
3.07
3.33
1.4
1.84
1,988,300
1.84
ZYBT
2025-09-29
1.7
2.3
1.65
2.19
933,900
2.19
ZYBT
2025-09-30
2.319
4.38
2.133
2.62
11,228,900
2.62
ZYBT
2025-10-01
2.65
2.716
2.21
2.43
728,400
2.43
ZYBT
2025-10-02
2.4
2.6
2.32
2.55
371,900
2.55
ZYBT
2025-10-03
2.59
2.84
2.5
2.68
316,600
2.68
ZYBT
2025-10-06
2.74
2.94
2.73
2.88
397,700
2.88
ZYBT
2025-10-07
2.8
3
2.8
2.94
188,900
2.94
ZYBT
2025-10-08
2.94
3.22
2.92
3.08
272,400
3.08
ZYBT
2025-10-09
3.08
3.18
2.675
2.72
331,600
2.72
ZYBT
2025-10-10
2.85
3.065
2.72
2.74
217,500
2.74
ZYBT
2025-10-13
2.71
2.94
2.71
2.86
151,900
2.86
ZYBT
2025-10-14
2.8
3
2.66
2.89
132,600
2.89
ZYBT
2025-10-15
2.85
3.11
2.8
2.85
119,900
2.85
ZYBT
2025-10-16
2.9
2.925
2.544
2.56
104,600
2.56
ZYBT
2025-10-17
2.54
2.68
2.51
2.66
66,500
2.66
ZYBT
2025-10-20
2.61
2.74
2.56
2.64
39,100
2.64
ZYBT
2025-10-21
2.58
2.665
2.4
2.51
79,100
2.51
ZYBT
2025-10-22
2.49
2.53
2.319
2.36
69,300
2.36
ZYBT
2025-10-23
2.37
2.573
2.33
2.52
33,300
2.52
ZYBT
2025-10-24
2.46
2.55
2.4
2.44
44,000
2.44
ZYBT
2025-10-27
2.44
2.48
2.23
2.32
51,200
2.32
ZYBT
2025-10-28
2.34
2.415
2.11
2.18
56,400
2.18
ZYBT
2025-10-29
2.21
2.55
2.11
2.46
109,700
2.46
ZYBT
2025-10-30
2.41
2.49
2.27
2.35
50,800
2.35
ZYBT
2025-10-31
2.31
2.46
2.295
2.46
28,000
2.46
ZYBT
2025-11-03
2.5
2.51
2.33
2.39
27,900
2.39
ZYBT
2025-11-04
2.375
2.41
2.15
2.22
33,000
2.22
ZYBT
2025-11-05
2.2
2.31
2.12
2.13
22,100
2.13
ZYBT
2025-11-06
2.13
2.18
2.03
2.12
33,100
2.12
ZYBT
2025-11-07
2.09
2.18
2.03
2.05
23,000
2.05
ZYBT
2025-11-10
2.06
2.299
2.01
2.07
54,200
2.07
ZYBT
2025-11-11
2.03
2.16
1.99
2.12
29,000
2.12
ZYBT
2025-11-12
2.14
2.2
2.08
2.16
34,200
2.16
ZYBT
2025-11-13
2.145
2.204
2.06
2.15
15,600
2.15
ZYBT
2025-11-14
2.08
2.29
2.035
2.2
11,500
2.2
ZYBT
2025-11-17
2.17
2.239
2.1
2.185
11,100
2.185
ZYBT
2025-11-18
2.215
2.215
2.1
2.13
13,300
2.13
ZYBT
2025-11-19
2.13
2.22
2.125
2.15
12,900
2.15
ZYBT
2025-11-20
2.13
2.27
2.06
2.06
42,800
2.06
ZYBT
2025-11-21
2.07
2.2
2.07
2.14
8,500
2.14
ZYBT
2025-11-24
2.19
2.31
2.09
2.18
46,900
2.18
ZYBT
2025-11-25
2.24
2.43
2.16
2.35
21,800
2.35
ZYBT
2025-11-26
2.36
2.36
2.02
2.15
100,300
2.15
ZYBT
2025-11-28
2.09
2.16
2.02
2.09
12,500
2.09
ZYBT
2025-12-01
2.13
2.265
2.104
2.15
32,900
2.15
ZYBT
2025-12-02
2.11
2.227
2.11
2.16
16,800
2.16
ZYBT
2025-12-03
2.15
2.22
2.12
2.16
10,800
2.16
ZYBT
2025-12-04
2.2
2.34
2.13
2.2
54,900
2.2
ZYBT
2025-12-05
2.17
2.24
2.124
2.145
28,600
2.145
ZYBT
2025-12-08
2.13
2.22
2.13
2.15
7,500
2.15
ZYBT
2025-12-09
2.23
2.23
2.061
2.12
17,900
2.12
ZYBT
2025-12-10
2.08
2.135
2.01
2.02
21,100
2.02
ZYBT
2025-12-11
2.02
2.056
2.01
2.03
8,600
2.03
ZYBT
2025-12-15
1.96
2.0499
1.84
1.9
9,172
1.9
ZYME
2017-04-28
13.5
14.25
13
13
953,900
13
ZYME
2017-05-01
13.2
13.2
13
13.07
97,000
13.07
ZYME
2017-05-02
13
13.192
13
13.1
68,600
13.1
ZYME
2017-05-03
13.1
13.395
13.1
13.28
40,800
13.28
ZYME
2017-05-04
13.34
13.5
13
13.11
33,300
13.11
ZYME
2017-05-05
13.16
13.2
13
13.05
20,500
13.05
ZYME
2017-05-08
13.13
13.13
13
13.03
11,400
13.03
ZYME
2017-05-09
13
13.05
13
13
72,800
13