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
⌀
ZYXI
2012-03-28
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-03-29
0.690909
0.727273
0.690909
0.727273
5,610
0.391342
ZYXI
2012-03-30
0.754545
0.754545
0.681818
0.727273
12,100
0.391342
ZYXI
2012-04-02
0.681818
0.681818
0.6
0.681818
15,950
0.366883
ZYXI
2012-04-03
0.681818
0.681818
0.636364
0.636364
6,270
0.342424
ZYXI
2012-04-04
0.572727
0.681818
0.572727
0.681818
220
0.366883
ZYXI
2012-04-05
0.636364
0.681818
0.636364
0.681818
4,840
0.366883
ZYXI
2012-04-09
0.636364
0.636364
0.636364
0.636364
6,270
0.342424
ZYXI
2012-04-10
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-04-11
0.636364
0.636364
0.636364
0.636364
880
0.342424
ZYXI
2012-04-12
0.545455
0.681818
0.545455
0.681818
18,260
0.366883
ZYXI
2012-04-13
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-04-16
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-04-17
0.563636
0.563636
0.563636
0.563636
990
0.303289
ZYXI
2012-04-18
0.590909
0.718182
0.590909
0.6
72,160
0.322857
ZYXI
2012-04-19
0.581818
0.581818
0.581818
0.581818
110
0.313073
ZYXI
2012-04-20
0.581818
0.581818
0.581818
0.581818
0
0.313073
ZYXI
2012-04-23
0.581818
0.581818
0.581818
0.581818
550
0.313073
ZYXI
2012-04-24
0.581818
0.581818
0.581818
0.581818
0
0.313073
ZYXI
2012-04-25
0.590909
0.636364
0.572727
0.572727
30,030
0.308181
ZYXI
2012-04-26
0.572727
0.681818
0.572727
0.681818
1,980
0.366883
ZYXI
2012-04-27
0.572727
0.681818
0.572727
0.681818
4,180
0.366883
ZYXI
2012-04-30
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-05-01
0.6
0.681818
0.581818
0.681818
14,300
0.366883
ZYXI
2012-05-02
0.590909
0.636364
0.590909
0.636364
5,830
0.342424
ZYXI
2012-05-03
0.590909
0.672727
0.590909
0.672727
37,400
0.361991
ZYXI
2012-05-04
0.681818
0.681818
0.681818
0.681818
220
0.366883
ZYXI
2012-05-07
0.636364
0.681818
0.636364
0.681818
12,100
0.366883
ZYXI
2012-05-08
0.681818
0.681818
0.563636
0.636364
6,490
0.342424
ZYXI
2012-05-09
0.636364
0.636364
0.636364
0.636364
1,100
0.342424
ZYXI
2012-05-10
0.636364
0.636364
0.554545
0.636364
6,380
0.342424
ZYXI
2012-05-11
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-05-14
0.581818
0.636364
0.581818
0.627273
15,180
0.337532
ZYXI
2012-05-15
0.581818
0.681818
0.581818
0.590909
4,620
0.317965
ZYXI
2012-05-16
0.609091
0.681818
0.6
0.681818
1,100
0.366883
ZYXI
2012-05-17
0.590909
0.636364
0.590909
0.636364
16,720
0.342424
ZYXI
2012-05-18
0.636364
0.636364
0.636364
0.636364
6,600
0.342424
ZYXI
2012-05-21
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-05-22
0.618182
0.618182
0.618182
0.618182
1,320
0.33264
ZYXI
2012-05-23
0.636364
0.636364
0.636364
0.636364
5,610
0.342424
ZYXI
2012-05-24
0.672727
0.672727
0.672727
0.672727
330
0.361991
ZYXI
2012-05-25
0.672727
0.672727
0.672727
0.672727
3,080
0.361991
ZYXI
2012-05-29
0.636364
0.672727
0.636364
0.672727
28,600
0.361991
ZYXI
2012-05-30
0.672727
0.672727
0.672727
0.672727
33,000
0.361991
ZYXI
2012-05-31
0.654545
0.672727
0.654545
0.672727
5,170
0.361991
ZYXI
2012-06-01
0.681818
0.681818
0.654545
0.681818
23,870
0.366883
ZYXI
2012-06-04
0.636364
0.672727
0.6
0.672727
39,600
0.361991
ZYXI
2012-06-05
0.681818
0.681818
0.636364
0.681818
54,670
0.366883
ZYXI
2012-06-06
0.718182
0.718182
0.718182
0.718182
880
0.38645
ZYXI
2012-06-07
0.681818
0.681818
0.681818
0.681818
20,900
0.366883
ZYXI
2012-06-08
0.672727
0.709091
0.672727
0.681818
16,500
0.366883
ZYXI
2012-06-11
0.681818
0.681818
0.681818
0.681818
4,400
0.366883
ZYXI
2012-06-12
0.681818
0.681818
0.681818
0.681818
3,410
0.366883
ZYXI
2012-06-13
0.718182
0.718182
0.718182
0.718182
2,750
0.38645
ZYXI
2012-06-14
0.672727
0.672727
0.672727
0.672727
990
0.361991
ZYXI
2012-06-15
0.672727
0.672727
0.672727
0.672727
4,620
0.361991
ZYXI
2012-06-18
0.709091
0.709091
0.709091
0.709091
1,100
0.381558
ZYXI
2012-06-19
0.672727
0.763636
0.672727
0.763636
8,580
0.410908
ZYXI
2012-06-20
0.6
0.763636
0.6
0.763636
5,610
0.410908
ZYXI
2012-06-21
0.681818
0.681818
0.627273
0.627273
15,620
0.337532
ZYXI
2012-06-22
0.627273
0.763636
0.6
0.727273
37,070
0.391342
ZYXI
2012-06-25
0.745455
0.745455
0.745455
0.745455
330
0.401125
ZYXI
2012-06-26
0.754545
0.754545
0.754545
0.754545
6,050
0.406016
ZYXI
2012-06-27
0.754545
0.754545
0.754545
0.754545
0
0.406016
ZYXI
2012-06-28
0.609091
0.754545
0.609091
0.754545
5,720
0.406016
ZYXI
2012-06-29
0.754545
0.754545
0.754545
0.754545
0
0.406016
ZYXI
2012-07-02
0.736364
0.736364
0.736364
0.736364
110
0.396233
ZYXI
2012-07-03
0.736364
0.736364
0.736364
0.736364
0
0.396233
ZYXI
2012-07-05
0.736364
0.736364
0.736364
0.736364
0
0.396233
ZYXI
2012-07-06
0.736364
0.736364
0.736364
0.736364
0
0.396233
ZYXI
2012-07-09
0.681818
0.745455
0.681818
0.745455
1,210
0.401125
ZYXI
2012-07-10
0.745455
0.745455
0.745455
0.745455
0
0.401125
ZYXI
2012-07-11
0.627273
0.727273
0.627273
0.636364
13,640
0.342424
ZYXI
2012-07-12
0.636364
0.681818
0.636364
0.636364
8,250
0.342424
ZYXI
2012-07-13
0.681818
0.681818
0.681818
0.681818
2,310
0.366883
ZYXI
2012-07-16
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-07-17
0.918182
0.918182
0.727273
0.727273
4,730
0.391342
ZYXI
2012-07-18
0.672727
0.672727
0.672727
0.672727
1,100
0.361991
ZYXI
2012-07-19
0.609091
0.727273
0.609091
0.727273
880
0.391342
ZYXI
2012-07-20
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-07-23
0.727273
0.727273
0.718182
0.727273
8,800
0.391342
ZYXI
2012-07-24
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-07-25
0.654545
0.727273
0.654545
0.727273
2,530
0.391342
ZYXI
2012-07-26
0.727273
0.727273
0.727273
0.727273
16,280
0.391342
ZYXI
2012-07-27
0.609091
0.609091
0.609091
0.609091
220
0.327748
ZYXI
2012-07-30
0.727273
0.727273
0.727273
0.727273
220
0.391342
ZYXI
2012-07-31
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-01
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-02
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-03
0.609091
0.727273
0.6
0.727273
1,320
0.391342
ZYXI
2012-08-06
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-07
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-08
0.718182
0.718182
0.6
0.718182
4,730
0.38645
ZYXI
2012-08-09
0.609091
0.709091
0.609091
0.709091
2,640
0.381558
ZYXI
2012-08-10
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-08-13
0.709091
0.709091
0.709091
0.709091
16,280
0.381558
ZYXI
2012-08-14
0.672727
0.672727
0.672727
0.672727
2,200
0.361991
ZYXI
2012-08-15
0.636364
0.681818
0.636364
0.681818
1,650
0.366883
ZYXI
2012-08-16
0.654545
0.654545
0.654545
0.654545
770
0.352207
ZYXI
2012-08-17
0.636364
0.718182
0.636364
0.718182
1,980
0.38645