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
2012-08-20
0.727273
0.727273
0.718182
0.718182
13,860
0.38645
ZYXI
2012-08-21
0.681818
0.718182
0.681818
0.718182
880
0.38645
ZYXI
2012-08-22
0.718182
0.718182
0.718182
0.718182
0
0.38645
ZYXI
2012-08-23
0.681818
0.709091
0.654545
0.709091
9,570
0.381558
ZYXI
2012-08-24
0.654545
0.654545
0.654545
0.654545
2,200
0.352207
ZYXI
2012-08-27
0.672727
0.727273
0.672727
0.727273
10,670
0.391342
ZYXI
2012-08-28
0.709091
0.709091
0.709091
0.709091
16,500
0.381558
ZYXI
2012-08-29
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-08-30
0.727273
0.727273
0.690909
0.690909
19,800
0.371774
ZYXI
2012-08-31
0.727273
0.727273
0.690909
0.709091
7,810
0.381558
ZYXI
2012-09-04
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-09-05
0.727273
0.727273
0.727273
0.727273
24,860
0.391342
ZYXI
2012-09-06
0.727273
0.727273
0.690909
0.690909
33,220
0.371774
ZYXI
2012-09-07
0.690909
0.745455
0.654545
0.745455
2,090
0.401125
ZYXI
2012-09-10
0.727273
0.727273
0.681818
0.727273
16,830
0.391342
ZYXI
2012-09-11
0.654545
0.736364
0.654545
0.736364
6,160
0.396233
ZYXI
2012-09-12
0.654545
0.672727
0.654545
0.654545
14,740
0.352207
ZYXI
2012-09-13
0.672727
0.672727
0.654545
0.654545
7,150
0.352207
ZYXI
2012-09-14
0.654545
0.654545
0.654545
0.654545
5,060
0.352207
ZYXI
2012-09-17
0.654545
0.654545
0.654545
0.654545
12,320
0.352207
ZYXI
2012-09-18
0.654545
0.654545
0.654545
0.654545
0
0.352207
ZYXI
2012-09-19
0.618182
0.718182
0.618182
0.718182
16,170
0.38645
ZYXI
2012-09-20
0.718182
0.718182
0.718182
0.718182
1,100
0.38645
ZYXI
2012-09-21
0.718182
0.718182
0.718182
0.718182
0
0.38645
ZYXI
2012-09-24
0.5
0.636364
0.5
0.636364
35,200
0.342424
ZYXI
2012-09-25
0.727273
0.727273
0.727273
0.727273
440
0.391342
ZYXI
2012-09-26
0.727273
0.727273
0.727273
0.727273
660
0.391342
ZYXI
2012-09-27
0.636364
0.727273
0.636364
0.690909
11,220
0.371774
ZYXI
2012-09-28
0.645455
0.727273
0.645455
0.727273
440
0.391342
ZYXI
2012-10-01
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-10-02
0.654545
0.681818
0.654545
0.681818
2,310
0.366883
ZYXI
2012-10-03
0.654545
0.727273
0.654545
0.727273
1,870
0.391342
ZYXI
2012-10-04
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-10-05
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-10-08
0.727273
0.727273
0.727273
0.727273
660
0.391342
ZYXI
2012-10-09
0.636364
0.636364
0.636364
0.636364
1,320
0.342424
ZYXI
2012-10-10
0.654545
0.654545
0.654545
0.654545
110
0.352207
ZYXI
2012-10-11
0.681818
0.681818
0.681818
0.681818
6,380
0.366883
ZYXI
2012-10-12
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-10-15
0.681818
0.690909
0.681818
0.681818
18,260
0.366883
ZYXI
2012-10-16
0.681818
0.7
0.645455
0.7
17,380
0.376666
ZYXI
2012-10-17
0.7
0.7
0.7
0.7
0
0.376666
ZYXI
2012-10-18
0.645455
0.7
0.645455
0.7
2,200
0.376666
ZYXI
2012-10-19
0.7
0.7
0.7
0.7
0
0.376666
ZYXI
2012-10-22
0.7
0.7
0.7
0.7
0
0.376666
ZYXI
2012-10-23
0.609091
0.709091
0.6
0.709091
880
0.381558
ZYXI
2012-10-24
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-10-25
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-10-26
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-10-31
0.681818
0.681818
0.672727
0.681818
7,590
0.366883
ZYXI
2012-11-01
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-11-02
0.609091
0.690909
0.609091
0.690909
1,870
0.371774
ZYXI
2012-11-05
0.690909
0.690909
0.690909
0.690909
0
0.371774
ZYXI
2012-11-06
0.590909
0.681818
0.590909
0.681818
8,580
0.366883
ZYXI
2012-11-07
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-11-08
0.590909
0.690909
0.590909
0.690909
1,980
0.371774
ZYXI
2012-11-09
0.590909
0.654545
0.590909
0.654545
14,080
0.352207
ZYXI
2012-11-12
0.609091
0.654545
0.609091
0.654545
880
0.352207
ZYXI
2012-11-13
0.636364
0.690909
0.636364
0.690909
5,280
0.371774
ZYXI
2012-11-14
0.690909
0.690909
0.690909
0.690909
0
0.371774
ZYXI
2012-11-15
0.6
0.690909
0.6
0.690909
880
0.371774
ZYXI
2012-11-16
0.609091
0.690909
0.609091
0.690909
880
0.371774
ZYXI
2012-11-19
0.690909
0.690909
0.609091
0.609091
1,870
0.327748
ZYXI
2012-11-20
0.690909
0.690909
0.690909
0.690909
110
0.371774
ZYXI
2012-11-21
0.690909
0.690909
0.690909
0.690909
0
0.371774
ZYXI
2012-11-23
0.609091
0.627273
0.590909
0.627273
11,110
0.337532
ZYXI
2012-11-26
0.636364
0.636364
0.636364
0.636364
1,540
0.342424
ZYXI
2012-11-27
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-11-28
0.609091
0.618182
0.609091
0.618182
4,620
0.33264
ZYXI
2012-11-29
0.627273
0.627273
0.627273
0.627273
110
0.337532
ZYXI
2012-11-30
0.618182
0.618182
0.618182
0.618182
5,500
0.33264
ZYXI
2012-12-03
0.627273
0.690909
0.627273
0.690909
2,200
0.371774
ZYXI
2012-12-04
0.609091
0.609091
0.609091
0.609091
11,000
0.327748
ZYXI
2012-12-05
0.636364
0.636364
0.636364
0.636364
2,530
0.342424
ZYXI
2012-12-06
0.636364
0.681818
0.6
0.6
7,480
0.322857
ZYXI
2012-12-07
0.690909
0.690909
0.690909
0.690909
220
0.371774
ZYXI
2012-12-10
0.645455
0.645455
0.590909
0.590909
12,100
0.317965
ZYXI
2012-12-11
0.636364
0.636364
0.581818
0.6
10,120
0.322857
ZYXI
2012-12-12
0.6
0.6
0.6
0.6
1,870
0.322857
ZYXI
2012-12-13
0.590909
0.590909
0.590909
0.590909
2,530
0.317965
ZYXI
2012-12-14
0.618182
0.636364
0.609091
0.636364
1,760
0.342424
ZYXI
2012-12-17
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-12-18
0.572727
0.636364
0.572727
0.636364
1,320
0.342424
ZYXI
2012-12-19
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-12-20
0.636364
0.636364
0.636364
0.636364
2,310
0.342424
ZYXI
2012-12-21
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-12-24
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2012-12-26
0.636364
0.636364
0.636364
0.636364
660
0.342424
ZYXI
2012-12-27
0.554545
0.554545
0.554545
0.554545
3,300
0.298398
ZYXI
2012-12-28
0.590909
0.636364
0.590909
0.636364
20,680
0.342424
ZYXI
2012-12-31
0.554545
0.636364
0.554545
0.636364
5,060
0.342424
ZYXI
2013-01-02
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2013-01-03
0.636364
0.636364
0.636364
0.636364
0
0.342424
ZYXI
2013-01-04
0.590909
0.590909
0.590909
0.590909
19,690
0.317965
ZYXI
2013-01-07
0.590909
0.590909
0.590909
0.590909
3,410
0.317965
ZYXI
2013-01-08
0.572727
0.590909
0.572727
0.590909
10,780
0.317965
ZYXI
2013-01-09
0.572727
0.581818
0.572727
0.581818
17,380
0.313073
ZYXI
2013-01-10
0.572727
0.572727
0.572727
0.572727
1,100
0.308181
ZYXI
2013-01-11
0.572727
0.572727
0.572727
0.572727
0
0.308181
ZYXI
2013-01-14
0.581818
0.581818
0.581818
0.581818
440
0.313073