Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-22 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
ZVIA
2024-07-08
0.659
0.659
0.615
0.615
350,600
0.615
ZVIA
2024-07-09
0.65
0.729
0.62
0.725
787,100
0.725
ZVIA
2024-07-10
0.73
0.733
0.7
0.73
280,600
0.73
ZVIA
2024-07-11
0.72
0.84
0.72
0.82
240,800
0.82
ZVIA
2024-07-12
0.82
0.86
0.798
0.855
169,000
0.855
ZVIA
2024-07-15
0.88
0.88
0.775
0.786
379,200
0.786
ZVIA
2024-07-16
0.8
0.88
0.8
0.87
185,400
0.87
ZVIA
2024-07-17
0.86
0.87
0.826
0.85
132,700
0.85
ZVIA
2024-07-18
0.83
0.873
0.742
0.742
131,200
0.742
ZVIA
2024-07-19
0.76
0.775
0.731
0.754
70,700
0.754
ZVIA
2024-07-22
0.78
0.823
0.768
0.785
156,400
0.785
ZVIA
2024-07-23
0.77
0.81
0.768
0.781
84,900
0.781
ZVIA
2024-07-24
0.77
0.79
0.76
0.78
74,100
0.78
ZVIA
2024-07-25
0.791
0.844
0.76
0.826
100,100
0.826
ZVIA
2024-07-26
0.83
0.868
0.8
0.862
112,800
0.862
ZVIA
2024-07-29
0.86
0.91
0.83
0.91
97,900
0.91
ZVIA
2024-07-30
0.86
0.931
0.86
0.91
124,700
0.91
ZVIA
2024-07-31
0.92
0.964
0.906
0.906
75,300
0.906
ZVIA
2024-08-01
0.947
0.95
0.88
0.927
77,900
0.927
ZVIA
2024-08-02
0.936
0.94
0.82
0.94
152,400
0.94
ZVIA
2024-08-05
0.87
0.9
0.83
0.85
89,300
0.85
ZVIA
2024-08-06
0.862
0.952
0.85
0.9
162,200
0.9
ZVIA
2024-08-07
0.88
0.96
0.8
0.817
149,100
0.817
ZVIA
2024-08-08
0.82
0.851
0.82
0.838
122,600
0.838
ZVIA
2024-08-09
0.866
0.88
0.85
0.87
143,100
0.87
ZVIA
2024-08-12
0.89
0.909
0.812
0.851
169,700
0.851
ZVIA
2024-08-13
0.843
1.07
0.843
1.06
448,500
1.06
ZVIA
2024-08-14
1.15
1.16
0.97
1.02
358,700
1.02
ZVIA
2024-08-15
1.02
1.15
1
1.05
230,700
1.05
ZVIA
2024-08-16
1.09
1.2
1.05
1.19
265,000
1.19
ZVIA
2024-08-19
1.2
1.23
1.05
1.08
296,600
1.08
ZVIA
2024-08-20
1.08
1.1
1.01
1.01
74,200
1.01
ZVIA
2024-08-21
0.98
1.04
0.948
1.01
232,100
1.01
ZVIA
2024-08-22
1.02
1.07
0.99
1.05
109,100
1.05
ZVIA
2024-08-23
1.08
1.18
1.061
1.12
133,600
1.12
ZVIA
2024-08-26
1.14
1.15
1.04
1.14
197,800
1.14
ZVIA
2024-08-27
1.13
1.15
1.1
1.1
54,000
1.1
ZVIA
2024-08-28
1.15
1.15
0.99
1.03
182,200
1.03
ZVIA
2024-08-29
1.06
1.06
0.989
1.01
93,500
1.01
ZVIA
2024-08-30
1.01
1.09
0.993
1.01
80,700
1.01
ZVIA
2024-09-03
1.07
1.07
0.96
1
197,300
1
ZVIA
2024-09-04
1
1.02
0.99
1.02
50,300
1.02
ZVIA
2024-09-05
1.07
1.07
1.02
1.05
42,700
1.05
ZVIA
2024-09-06
1.04
1.06
1.01
1.02
40,600
1.02
ZVIA
2024-09-09
1.03
1.03
0.901
1
219,400
1
ZVIA
2024-09-10
0.95
1.08
0.95
1.06
78,200
1.06
ZVIA
2024-09-11
1.08
1.09
0.99
1.02
90,400
1.02
ZVIA
2024-09-12
1.04
1.09
1
1.01
45,100
1.01
ZVIA
2024-09-13
1.03
1.05
0.964
0.979
88,500
0.979
ZVIA
2024-09-16
0.99
1.08
0.98
1.07
36,900
1.07
ZVIA
2024-09-17
1.08
1.16
1.05
1.09
167,400
1.09
ZVIA
2024-09-18
1.09
1.13
1.05
1.05
90,600
1.05
ZVIA
2024-09-19
1.12
1.2
1.087
1.19
140,900
1.19
ZVIA
2024-09-20
1.15
1.19
1.12
1.19
169,700
1.19
ZVIA
2024-09-23
1.14
1.15
1.09
1.1
110,200
1.1
ZVIA
2024-09-24
1.12
1.12
1.02
1.07
122,000
1.07
ZVIA
2024-09-25
1.1
1.24
1.04
1.23
268,900
1.23
ZVIA
2024-09-26
1.24
1.248
1.15
1.17
151,200
1.17
ZVIA
2024-09-27
1.2
1.22
1.14
1.14
70,700
1.14
ZVIA
2024-09-30
1.1
1.11
1.045
1.08
149,100
1.08
ZVIA
2024-10-01
1.06
1.13
1.03
1.04
73,900
1.04
ZVIA
2024-10-02
0.99
1.05
0.984
1.04
84,600
1.04
ZVIA
2024-10-03
1.03
1.13
1.03
1.06
210,200
1.06
ZVIA
2024-10-04
1.1
1.11
1.07
1.08
71,000
1.08
ZVIA
2024-10-07
1.05
1.08
1.02
1.06
69,700
1.06
ZVIA
2024-10-08
1.03
1.06
1.03
1.05
60,000
1.05
ZVIA
2024-10-09
1.03
1.08
1.03
1.06
17,500
1.06
ZVIA
2024-10-10
1.12
1.12
1.06
1.08
59,600
1.08
ZVIA
2024-10-11
1.08
1.17
1.08
1.16
141,500
1.16
ZVIA
2024-10-14
1.19
1.22
1.12
1.14
82,500
1.14
ZVIA
2024-10-15
1.14
1.167
1.08
1.12
178,600
1.12
ZVIA
2024-10-16
1.16
1.17
1.12
1.13
126,700
1.13
ZVIA
2024-10-17
1.13
1.152
1.07
1.1
78,300
1.1
ZVIA
2024-10-18
1.08
1.13
1.05
1.08
190,700
1.08
ZVIA
2024-10-21
1.1
1.129
1.09
1.1
106,000
1.1
ZVIA
2024-10-22
1.09
1.12
1.09
1.1
77,500
1.1
ZVIA
2024-10-23
1.09
1.13
1.08
1.09
91,600
1.09
ZVIA
2024-10-24
1.08
1.24
1.06
1.22
269,200
1.22
ZVIA
2024-10-25
1.24
1.24
1.13
1.13
171,600
1.13
ZVIA
2024-10-28
1.15
1.25
1.15
1.24
179,600
1.24
ZVIA
2024-10-29
1.25
1.25
1.15
1.16
138,800
1.16
ZVIA
2024-10-30
1.15
1.22
1.15
1.18
113,000
1.18
ZVIA
2024-10-31
1.18
1.21
1.15
1.21
122,300
1.21
ZVIA
2024-11-01
1.19
1.2
1.15
1.16
172,100
1.16
ZVIA
2024-11-04
1.15
1.169
1.08
1.09
448,200
1.09
ZVIA
2024-11-05
1.08
1.15
1.068
1.09
228,700
1.09
ZVIA
2024-11-06
1.07
1.14
0.962
1.08
886,400
1.08
ZVIA
2024-11-07
1.1
1.2
1.06
1.2
723,100
1.2
ZVIA
2024-11-08
1.2
1.68
1.18
1.53
3,201,700
1.53
ZVIA
2024-11-11
1.59
2
1.58
1.92
1,198,800
1.92
ZVIA
2024-11-12
2
2.48
1.97
2.09
1,659,200
2.09
ZVIA
2024-11-13
2.14
2.222
1.65
1.84
1,104,900
1.84
ZVIA
2024-11-14
1.91
2.08
1.86
1.91
489,500
1.91
ZVIA
2024-11-15
1.92
2.04
1.86
1.94
296,600
1.94
ZVIA
2024-11-18
1.88
2.24
1.88
2.1
698,500
2.1
ZVIA
2024-11-19
2.25
2.39
2.12
2.22
978,800
2.22
ZVIA
2024-11-20
2.17
2.2
1.989
2.02
665,900
2.02
ZVIA
2024-11-21
2.05
2.15
1.99
2.05
294,200
2.05
ZVIA
2024-11-22
2.14
2.38
2.105
2.19
832,600
2.19
ZVIA
2024-11-25
2.34
2.549
2.19
2.32
1,460,800
2.32