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
2025-12-16 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
2023-11-07
9.3
9.54
9.22
9.3
271,100
9.3
ZYXI
2023-11-08
9.3
9.3
8.98
9.05
200,200
9.05
ZYXI
2023-11-09
9.05
9.09
8.84
8.95
228,500
8.95
ZYXI
2023-11-10
8.9
9.04
8.84
8.94
162,300
8.94
ZYXI
2023-11-13
8.9
9.12
8.84
8.86
197,200
8.86
ZYXI
2023-11-14
9.02
9.25
8.93
9.25
210,800
9.25
ZYXI
2023-11-15
9.23
9.54
8.79
8.82
384,600
8.82
ZYXI
2023-11-16
8.9
8.95
8.55
8.65
524,700
8.65
ZYXI
2023-11-17
8.67
8.68
8.41
8.55
411,800
8.55
ZYXI
2023-11-20
8.59
9.03
8.46
8.99
521,500
8.99
ZYXI
2023-11-21
8.99
9.09
8.84
8.94
308,500
8.94
ZYXI
2023-11-22
8.92
9.15
8.92
9.08
178,600
9.08
ZYXI
2023-11-24
9.08
9.57
9.08
9.54
156,400
9.54
ZYXI
2023-11-27
9.46
9.68
9.28
9.37
331,700
9.37
ZYXI
2023-11-28
9.38
9.46
9.21
9.22
255,900
9.22
ZYXI
2023-11-29
9.25
9.54
9.23
9.25
228,600
9.25
ZYXI
2023-11-30
9.25
9.39
9.13
9.16
566,200
9.16
ZYXI
2023-12-01
9.18
9.18
9.01
9.04
202,700
9.04
ZYXI
2023-12-04
9.09
9.13
8.3
8.33
604,100
8.33
ZYXI
2023-12-05
8.33
8.66
8.15
8.29
338,700
8.29
ZYXI
2023-12-06
8.36
8.52
8.29
8.39
256,300
8.39
ZYXI
2023-12-07
8.42
8.65
8.33
8.64
183,600
8.64
ZYXI
2023-12-08
8.66
8.68
8.54
8.66
172,800
8.66
ZYXI
2023-12-11
8.66
9.02
8.65
8.86
233,200
8.86
ZYXI
2023-12-12
8.92
9.19
8.82
9.17
215,200
9.17
ZYXI
2023-12-13
9.14
9.5
9.14
9.5
452,100
9.5
ZYXI
2023-12-14
9.42
10.23
9.42
10.14
506,200
10.14
ZYXI
2023-12-15
10.28
10.69
10.09
10.12
545,300
10.12
ZYXI
2023-12-18
10.12
10.46
10.07
10.32
316,200
10.32
ZYXI
2023-12-19
10.38
10.56
10.3
10.47
314,800
10.47
ZYXI
2023-12-20
10.42
10.6
10.37
10.46
222,000
10.46
ZYXI
2023-12-21
10.52
10.99
10.32
10.55
847,100
10.55
ZYXI
2023-12-22
10.65
10.74
10.4
10.64
355,200
10.64
ZYXI
2023-12-26
10.64
10.85
10.61
10.71
165,700
10.71
ZYXI
2023-12-27
10.7
11.03
10.7
10.77
303,500
10.77
ZYXI
2023-12-28
10.73
10.95
10.72
10.89
364,300
10.89
ZYXI
2023-12-29
10.88
10.97
10.72
10.89
417,900
10.89
ZYXI
2024-01-02
10.86
10.96
10.73
10.89
345,700
10.89
ZYXI
2024-01-03
10.85
11.02
10.55
10.61
439,200
10.61
ZYXI
2024-01-04
10.52
10.81
10.48
10.8
256,000
10.8
ZYXI
2024-01-05
10.76
11.11
10.74
10.79
539,900
10.79
ZYXI
2024-01-08
10.86
11.32
10.81
11.1
315,700
11.1
ZYXI
2024-01-09
10.97
11.13
10.81
10.81
404,600
10.81
ZYXI
2024-01-10
10.87
11.17
10.84
11
294,100
11
ZYXI
2024-01-11
10.95
11.05
10.55
10.57
296,500
10.57
ZYXI
2024-01-12
10.71
10.71
10.09
10.11
361,000
10.11
ZYXI
2024-01-16
10.02
10.14
9.89
9.93
606,400
9.93
ZYXI
2024-01-17
9.84
9.95
9.8
9.86
269,200
9.86
ZYXI
2024-01-18
9.87
10.35
9.82
10.34
203,200
10.34
ZYXI
2024-01-19
10.38
10.43
10.07
10.22
362,100
10.22
ZYXI
2024-01-22
10.28
10.67
10.28
10.59
191,100
10.59
ZYXI
2024-01-23
10.67
10.99
10.58
10.99
272,700
10.99
ZYXI
2024-01-24
11.02
11.19
10.8
10.82
489,500
10.82
ZYXI
2024-01-25
10.95
11.29
10.85
11.29
213,700
11.29
ZYXI
2024-01-26
11.29
11.52
11.26
11.39
218,500
11.39
ZYXI
2024-01-29
11.35
11.55
11.3
11.41
261,900
11.41
ZYXI
2024-01-30
11.37
11.95
11.37
11.76
484,200
11.76
ZYXI
2024-01-31
11.7
12.07
11.7
11.84
423,600
11.84
ZYXI
2024-02-01
11.93
12.13
11.64
11.66
417,600
11.66
ZYXI
2024-02-02
11.5
11.78
11.5
11.68
212,600
11.68
ZYXI
2024-02-05
11.71
11.76
11.56
11.7
184,400
11.7
ZYXI
2024-02-06
11.76
12.39
11.76
12.24
482,200
12.24
ZYXI
2024-02-07
12.18
12.38
12.18
12.2
178,400
12.2
ZYXI
2024-02-08
12.19
12.34
12.19
12.29
257,800
12.29
ZYXI
2024-02-09
12.29
12.6
12.29
12.42
143,800
12.42
ZYXI
2024-02-12
12.35
12.85
12.35
12.63
353,300
12.63
ZYXI
2024-02-13
12.55
12.64
12.2
12.21
268,300
12.21
ZYXI
2024-02-14
12.36
12.58
12.24
12.55
306,300
12.55
ZYXI
2024-02-15
12.59
12.89
12.59
12.7
169,700
12.7
ZYXI
2024-02-16
12.7
12.88
12.65
12.71
162,400
12.71
ZYXI
2024-02-20
12.53
12.68
12.48
12.59
206,900
12.59
ZYXI
2024-02-21
12.56
12.8
12.5
12.73
185,200
12.73
ZYXI
2024-02-22
12.75
12.96
12.66
12.89
99,600
12.89
ZYXI
2024-02-23
12.89
13.03
12.83
12.91
155,400
12.91
ZYXI
2024-02-26
13.04
13.04
12.67
12.82
335,000
12.82
ZYXI
2024-02-27
12.83
13.77
12.83
13.74
395,400
13.74
ZYXI
2024-02-28
13.63
13.7
13.38
13.49
290,900
13.49
ZYXI
2024-02-29
13.51
13.57
13.28
13.56
232,500
13.56
ZYXI
2024-03-01
12.05
13.43
12
12.3
1,216,100
12.3
ZYXI
2024-03-04
12.26
12.98
12.26
12.57
349,600
12.57
ZYXI
2024-03-05
12.61
12.96
12.52
12.87
186,800
12.87
ZYXI
2024-03-06
13.03
13.03
12.45
12.73
147,200
12.73
ZYXI
2024-03-07
12.69
12.92
12.67
12.68
113,800
12.68
ZYXI
2024-03-08
12.78
13.19
12.74
12.86
213,800
12.86
ZYXI
2024-03-11
12.83
13.07
12.67
12.69
151,500
12.69
ZYXI
2024-03-12
12.69
12.87
12.59
12.6
151,100
12.6
ZYXI
2024-03-13
12.57
12.82
12.57
12.69
89,900
12.69
ZYXI
2024-03-14
12.69
12.73
12.18
12.19
313,900
12.19
ZYXI
2024-03-15
12.16
12.57
12.14
12.55
235,100
12.55
ZYXI
2024-03-18
12.56
12.81
12.54
12.65
94,000
12.65
ZYXI
2024-03-19
12.68
13.04
12.68
12.93
116,900
12.93
ZYXI
2024-03-20
12.9
13.07
12.83
13.04
109,600
13.04
ZYXI
2024-03-21
13.04
13.19
12.83
12.87
93,400
12.87
ZYXI
2024-03-22
12.91
13.04
12.7
12.77
119,800
12.77
ZYXI
2024-03-25
12.75
12.95
12.66
12.74
68,100
12.74
ZYXI
2024-03-26
12.68
12.8
12.32
12.35
144,000
12.35
ZYXI
2024-03-27
12.36
12.78
12.36
12.58
117,300
12.58
ZYXI
2024-03-28
12.6
12.69
12.32
12.37
127,000
12.37
ZYXI
2024-04-01
12.33
12.54
12.33
12.5
104,300
12.5
ZYXI
2024-04-02
12.41
12.5
12.25
12.41
103,800
12.41