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
⌀
ZYME
2024-07-08
8.9
9.33
8.83
8.94
820,500
8.94
ZYME
2024-07-09
8.92
9.36
8.83
9.35
378,800
9.35
ZYME
2024-07-10
9.36
9.57
9.134
9.24
530,300
9.24
ZYME
2024-07-11
9.38
9.983
9.38
9.87
735,000
9.87
ZYME
2024-07-12
9.93
10.39
9.88
10.07
498,200
10.07
ZYME
2024-07-15
10.15
10.41
10.15
10.27
752,900
10.27
ZYME
2024-07-16
10.41
10.47
10.3
10.35
879,600
10.35
ZYME
2024-07-17
10.27
10.62
10.09
10.12
805,700
10.12
ZYME
2024-07-18
10.05
10.22
9.74
9.81
467,100
9.81
ZYME
2024-07-19
9.87
9.95
9.65
9.78
597,500
9.78
ZYME
2024-07-22
9.83
10.31
9.67
10.26
763,000
10.26
ZYME
2024-07-23
10.26
10.545
10.11
10.38
672,700
10.38
ZYME
2024-07-24
10.29
10.645
10.14
10.4
570,300
10.4
ZYME
2024-07-25
10.43
10.77
10.27
10.63
626,000
10.63
ZYME
2024-07-26
10.82
11.01
10.63
10.75
697,600
10.75
ZYME
2024-07-29
10.74
10.76
10.46
10.6
515,800
10.6
ZYME
2024-07-30
10.65
10.79
10.29
10.42
397,700
10.42
ZYME
2024-07-31
10.49
10.735
10.2
10.46
377,400
10.46
ZYME
2024-08-01
10.46
10.51
10.01
10.11
709,800
10.11
ZYME
2024-08-02
10.6
11.16
9.67
10.2
1,623,200
10.2
ZYME
2024-08-05
9.6
10.1
9.405
10
1,219,900
10
ZYME
2024-08-06
9.99
10.49
9.89
10.15
797,200
10.15
ZYME
2024-08-07
10.29
10.34
9.77
9.83
846,600
9.83
ZYME
2024-08-08
10.04
10.3
9.79
10.2
649,000
10.2
ZYME
2024-08-09
10.2
10.365
10.09
10.12
825,800
10.12
ZYME
2024-08-12
10.19
10.51
10.075
10.36
660,500
10.36
ZYME
2024-08-13
10.31
10.67
10.16
10.23
745,800
10.23
ZYME
2024-08-14
10.28
10.29
9.995
10.14
780,000
10.14
ZYME
2024-08-15
10.32
10.69
10.21
10.5
970,200
10.5
ZYME
2024-08-16
10.51
10.65
10.395
10.48
663,700
10.48
ZYME
2024-08-19
10.42
10.59
10.26
10.49
569,900
10.49
ZYME
2024-08-20
10.46
10.88
10.44
10.87
556,700
10.87
ZYME
2024-08-21
10.93
11.2
10.77
11.1
649,700
11.1
ZYME
2024-08-22
11.15
11.39
10.98
11.16
875,000
11.16
ZYME
2024-08-23
11.24
11.48
11.19
11.39
1,369,400
11.39
ZYME
2024-08-26
11.5
11.58
11.345
11.54
737,700
11.54
ZYME
2024-08-27
11.51
11.66
11.34
11.57
450,000
11.57
ZYME
2024-08-28
11.5
11.65
11.26
11.38
764,400
11.38
ZYME
2024-08-29
11.46
11.77
11.29
11.72
1,054,200
11.72
ZYME
2024-08-30
11.79
11.84
11.535
11.73
375,100
11.73
ZYME
2024-09-03
11.61
12.01
11.41
11.52
741,100
11.52
ZYME
2024-09-04
11.38
11.69
11.18
11.59
711,200
11.59
ZYME
2024-09-05
11.68
11.88
11.51
11.76
736,100
11.76
ZYME
2024-09-06
11.78
11.95
11.35
11.56
840,000
11.56
ZYME
2024-09-09
11.54
12.05
11.49
11.7
796,600
11.7
ZYME
2024-09-10
11.67
12.1
11.64
12.025
595,000
12.025
ZYME
2024-09-11
11.96
12.38
11.94
12.1
1,199,800
12.1
ZYME
2024-09-12
12.1
12.28
11.93
12.18
597,100
12.18
ZYME
2024-09-13
12.23
12.67
12.2
12.54
677,000
12.54
ZYME
2024-09-16
12.6
12.69
12.4
12.51
676,900
12.51
ZYME
2024-09-17
12.5
12.66
12.089
12.3
1,049,200
12.3
ZYME
2024-09-18
12.3
12.78
12.245
12.52
631,800
12.52
ZYME
2024-09-19
12.72
13.14
12.55
13.05
717,100
13.05
ZYME
2024-09-20
13.04
13.23
12.89
13.09
1,576,200
13.09
ZYME
2024-09-23
13.23
13.27
12.755
12.76
951,700
12.76
ZYME
2024-09-24
12.78
12.84
12.47
12.5
456,800
12.5
ZYME
2024-09-25
12.51
12.65
12.39
12.51
734,000
12.51
ZYME
2024-09-26
12.58
12.65
12.46
12.47
275,100
12.47
ZYME
2024-09-27
12.58
12.61
12.35
12.42
283,600
12.42
ZYME
2024-09-30
12.4
12.69
12.4
12.55
763,900
12.55
ZYME
2024-10-01
12.58
12.59
12.095
12.35
657,700
12.35
ZYME
2024-10-02
12.24
12.535
12.08
12.39
370,200
12.39
ZYME
2024-10-03
12.35
12.47
11.99
12.19
668,300
12.19
ZYME
2024-10-04
12.37
12.6
12.3
12.57
536,300
12.57
ZYME
2024-10-07
12.55
12.6
12.38
12.49
411,800
12.49
ZYME
2024-10-08
12.57
12.85
12.5
12.53
300,400
12.53
ZYME
2024-10-09
12.52
12.74
12.41
12.73
305,900
12.73
ZYME
2024-10-10
12.57
13.2
12.55
12.84
296,800
12.84
ZYME
2024-10-11
12.8
13.23
12.61
13.2
356,300
13.2
ZYME
2024-10-14
13.21
13.4
13.17
13.3
318,900
13.3
ZYME
2024-10-15
13.34
14.04
13.34
13.925
938,000
13.925
ZYME
2024-10-16
13.99
14.05
13.49
13.5
479,700
13.5
ZYME
2024-10-17
13.5
13.69
13.4
13.47
243,900
13.47
ZYME
2024-10-18
13.48
13.65
13.42
13.48
286,200
13.48
ZYME
2024-10-21
13.4
13.48
13.12
13.17
340,200
13.17
ZYME
2024-10-22
13.11
13.235
13.01
13.14
349,500
13.14
ZYME
2024-10-23
13.05
13.205
12.98
13.11
458,600
13.11
ZYME
2024-10-24
13.14
13.225
12.86
12.92
247,900
12.92
ZYME
2024-10-25
12.98
13.14
12.89
12.93
253,800
12.93
ZYME
2024-10-28
13.27
13.435
13.01
13.24
639,700
13.24
ZYME
2024-10-29
13.25
13.74
13.2
13.7
335,700
13.7
ZYME
2024-10-30
13.63
13.96
13.63
13.87
459,200
13.87
ZYME
2024-10-31
13.87
13.97
13.51
13.7
800,500
13.7
ZYME
2024-11-01
12.77
13.49
12.39
13.28
1,211,700
13.28
ZYME
2024-11-04
13.3
15
13.17
14.76
1,034,500
14.76
ZYME
2024-11-05
14.7
14.86
14.37
14.66
365,700
14.66
ZYME
2024-11-06
14.99
15.63
14.77
15.61
605,800
15.61
ZYME
2024-11-07
16.370001
17.26
16.15
16.77
888,900
16.77
ZYME
2024-11-08
16.66
16.950001
16.440001
16.629999
678,700
16.629999
ZYME
2024-11-11
16.690001
17.360001
16.690001
17.33
573,300
17.33
ZYME
2024-11-12
17.27
17.700001
17.110001
17.4
560,700
17.4
ZYME
2024-11-13
17.5
17.67
16.860001
17.209999
395,800
17.209999
ZYME
2024-11-14
17.23
17.370001
16.209999
16.26
622,800
16.26
ZYME
2024-11-15
16.24
16.24
15
15.39
628,000
15.39
ZYME
2024-11-18
15.37
15.405
14.76
14.91
341,800
14.91
ZYME
2024-11-19
14.71
14.97
14.5
14.77
401,100
14.77
ZYME
2024-11-20
14.67
14.76
14.43
14.55
374,300
14.55
ZYME
2024-11-21
14.8
15
13.4
13.68
714,000
13.68
ZYME
2024-11-22
13.74
14.54
13.57
14.29
512,000
14.29
ZYME
2024-11-25
14.47
14.73
14.17
14.2
332,200
14.2