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
2025-01-21
7.76
8.17
7.75
8.14
88,200
8.14
ZYXI
2025-01-22
8
8.28
8
8.18
56,800
8.18
ZYXI
2025-01-23
8.2
8.3
8.12
8.28
56,200
8.28
ZYXI
2025-01-24
8.22
8.42
8.16
8.36
70,200
8.36
ZYXI
2025-01-27
8.29
8.45
8.15
8.19
43,800
8.19
ZYXI
2025-01-28
8.13
8.21
8.03
8.04
39,300
8.04
ZYXI
2025-01-29
8.02
8.29
8
8.27
36,200
8.27
ZYXI
2025-01-30
8.28
8.36
8.06
8.08
37,800
8.08
ZYXI
2025-01-31
8.07
8.08
7.72
7.84
83,700
7.84
ZYXI
2025-02-03
7.72
7.76
7.6
7.73
68,200
7.73
ZYXI
2025-02-04
7.74
8.13
7.7
8.06
69,300
8.06
ZYXI
2025-02-05
8.1
8.11
7.88
7.99
56,500
7.99
ZYXI
2025-02-06
7.96
8.09
7.91
7.92
52,300
7.92
ZYXI
2025-02-07
7.99
7.99
7.27
7.66
282,600
7.66
ZYXI
2025-02-10
7.77
7.77
7.31
7.54
99,100
7.54
ZYXI
2025-02-11
7.5
7.58
7.4
7.48
42,700
7.48
ZYXI
2025-02-12
7.4
7.65
7.4
7.48
46,900
7.48
ZYXI
2025-02-13
7.57
7.64
7.4
7.57
50,900
7.57
ZYXI
2025-02-14
7.6
7.63
7.47
7.54
41,700
7.54
ZYXI
2025-02-18
7.52
7.7
7.52
7.66
50,800
7.66
ZYXI
2025-02-19
7.57
7.67
7.48
7.52
48,300
7.52
ZYXI
2025-02-20
7.55
7.55
7.34
7.41
65,600
7.41
ZYXI
2025-02-21
7.41
7.5
7.12
7.19
243,800
7.19
ZYXI
2025-02-24
7.27
7.45
7.18
7.36
89,800
7.36
ZYXI
2025-02-25
7.35
7.55
7.35
7.55
71,700
7.55
ZYXI
2025-02-26
7.47
7.58
7.3
7.42
64,000
7.42
ZYXI
2025-02-27
7.42
7.52
7.35
7.44
60,700
7.44
ZYXI
2025-02-28
7.42
7.42
7.2
7.21
59,500
7.21
ZYXI
2025-03-03
7.26
7.34
7.07
7.21
95,800
7.21
ZYXI
2025-03-04
7.04
7.37
7.01
7.35
98,500
7.35
ZYXI
2025-03-05
7.35
7.43
7.21
7.23
39,500
7.23
ZYXI
2025-03-06
7.27
7.33
7
7.27
89,400
7.27
ZYXI
2025-03-07
7.27
7.43
7.21
7.35
49,400
7.35
ZYXI
2025-03-10
7.24
7.32
7.05
7.17
63,900
7.17
ZYXI
2025-03-11
7.17
7.17
6.91
7
121,200
7
ZYXI
2025-03-12
4.7
5.14
3.17
3.41
4,054,400
3.41
ZYXI
2025-03-13
3.38
3.5
2.77
2.91
1,328,900
2.91
ZYXI
2025-03-14
2.94
3.13
2.83
2.97
670,200
2.97
ZYXI
2025-03-17
2.99
3.09
2.87
2.9
382,600
2.9
ZYXI
2025-03-18
2.9
2.91
2.61
2.65
461,500
2.65
ZYXI
2025-03-19
2.65
2.77
2.59
2.71
411,200
2.71
ZYXI
2025-03-20
2.68
2.7
2.56
2.57
394,600
2.57
ZYXI
2025-03-21
2.54
2.58
2.41
2.45
394,700
2.45
ZYXI
2025-03-24
2.44
2.64
2.42
2.59
494,700
2.59
ZYXI
2025-03-25
2.6
2.61
2.47
2.54
314,000
2.54
ZYXI
2025-03-26
2.54
2.58
2.45
2.46
237,800
2.46
ZYXI
2025-03-27
2.44
2.47
2.36
2.43
224,400
2.43
ZYXI
2025-03-28
2.43
2.43
2.24
2.25
256,100
2.25
ZYXI
2025-03-31
2.24
2.27
2.14
2.2
345,200
2.2
ZYXI
2025-04-01
2.18
2.58
2.14
2.48
693,800
2.48
ZYXI
2025-04-02
2.42
2.45
2.35
2.44
187,600
2.44
ZYXI
2025-04-03
2.38
2.38
2.23
2.25
205,000
2.25
ZYXI
2025-04-04
2.2
2.24
2.1
2.16
332,300
2.16
ZYXI
2025-04-07
2.07
2.17
1.93
2.16
341,200
2.16
ZYXI
2025-04-08
2.22
2.25
2.07
2.11
135,300
2.11
ZYXI
2025-04-09
2.08
2.46
2.03
2.35
228,400
2.35
ZYXI
2025-04-10
2.29
2.29
2.11
2.15
146,900
2.15
ZYXI
2025-04-11
2.18
2.19
2.03
2.19
144,500
2.19
ZYXI
2025-04-14
2.23
2.23
2.12
2.21
195,100
2.21
ZYXI
2025-04-15
2.16
2.24
2.15
2.2
143,700
2.2
ZYXI
2025-04-16
2.19
2.21
2.13
2.15
110,400
2.15
ZYXI
2025-04-17
2.14
2.2
2.11
2.18
112,700
2.18
ZYXI
2025-04-21
2.18
2.18
2.09
2.13
99,900
2.13
ZYXI
2025-04-22
2.15
2.26
2.13
2.26
221,300
2.26
ZYXI
2025-04-23
2.33
2.48
2.33
2.44
220,900
2.44
ZYXI
2025-04-24
2.41
2.57
2.4
2.52
114,800
2.52
ZYXI
2025-04-25
2.5
2.57
2.37
2.41
188,900
2.41
ZYXI
2025-04-28
2.08
2.4
2.08
2.25
339,400
2.25
ZYXI
2025-04-29
2.24
2.3
2.2
2.23
206,300
2.23
ZYXI
2025-04-30
2.03
2.1
1.66
1.66
825,400
1.66
ZYXI
2025-05-01
1.75
2.01
1.7
2.01
647,800
2.01
ZYXI
2025-05-02
1.99
2.33
1.96
2.31
335,900
2.31
ZYXI
2025-05-05
2.31
2.31
2.05
2.11
191,700
2.11
ZYXI
2025-05-06
2.11
2.11
1.95
2.03
168,600
2.03
ZYXI
2025-05-07
2.03
2.09
1.99
2.08
165,000
2.08
ZYXI
2025-05-08
2.09
2.19
2.07
2.12
104,200
2.12
ZYXI
2025-05-09
2.15
2.16
2.07
2.07
62,800
2.07
ZYXI
2025-05-12
2.09
2.22
2.05
2.15
206,200
2.15
ZYXI
2025-05-13
2.17
2.25
2.11
2.17
115,900
2.17
ZYXI
2025-05-14
2.17
2.21
2.1
2.1
101,600
2.1
ZYXI
2025-05-15
2.09
2.25
2.07
2.19
152,700
2.19
ZYXI
2025-05-16
2.21
2.51
2.16
2.48
257,800
2.48
ZYXI
2025-05-19
2.45
2.45
2.33
2.36
81,600
2.36
ZYXI
2025-05-20
2.34
2.52
2.33
2.47
106,500
2.47
ZYXI
2025-05-21
2.42
2.46
2.27
2.27
115,300
2.27
ZYXI
2025-05-22
2.26
2.38
2.21
2.3
132,000
2.3
ZYXI
2025-05-23
2.23
2.4
2.23
2.39
121,900
2.39
ZYXI
2025-05-27
2.4
2.66
2.4
2.59
300,900
2.59
ZYXI
2025-05-28
2.56
2.61
2.4
2.49
126,900
2.49
ZYXI
2025-05-29
2.51
2.53
2.36
2.37
103,100
2.37
ZYXI
2025-05-30
2.36
2.43
2.2
2.34
453,900
2.34
ZYXI
2025-06-02
2.35
2.35
1.99
2.02
458,600
2.02
ZYXI
2025-06-03
2.11
2.17
1.99
2.14
676,200
2.14
ZYXI
2025-06-04
2.14
2.25
2.14
2.15
158,900
2.15
ZYXI
2025-06-05
2.18
2.2
2.12
2.13
55,500
2.13
ZYXI
2025-06-06
2.18
2.27
2.15
2.18
187,200
2.18
ZYXI
2025-06-09
2.2
2.26
2.13
2.19
114,000
2.19
ZYXI
2025-06-10
2.21
2.25
2.19
2.19
101,700
2.19
ZYXI
2025-06-11
2.18
2.22
2.03
2.04
101,200
2.04
ZYXI
2025-06-12
2.05
2.13
1.99
2.07
176,200
2.07