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
2024-11-26
2.33
2.33
2
2.12
691,000
2.12
ZVIA
2024-11-27
2.22
2.26
2.1
2.21
288,900
2.21
ZVIA
2024-11-29
2.23
2.237
2.06
2.11
408,900
2.11
ZVIA
2024-12-02
2.12
2.919
2.12
2.87
1,783,400
2.87
ZVIA
2024-12-03
2.79
2.828
2.55
2.71
626,800
2.71
ZVIA
2024-12-04
2.65
2.95
2.6
2.72
737,300
2.72
ZVIA
2024-12-05
2.76
2.88
2.685
2.8
397,700
2.8
ZVIA
2024-12-06
2.83
2.99
2.65
2.85
632,500
2.85
ZVIA
2024-12-09
2.91
3.37
2.91
3.13
1,086,700
3.13
ZVIA
2024-12-10
3.16
3.26
3.015
3.2
881,500
3.2
ZVIA
2024-12-11
3.28
3.55
3.16
3.4
1,346,100
3.4
ZVIA
2024-12-12
3.44
3.75
3.21
3.38
1,270,400
3.38
ZVIA
2024-12-13
3.38
3.49
3.145
3.2
1,143,000
3.2
ZVIA
2024-12-16
3.22
3.52
3.21
3.32
453,400
3.32
ZVIA
2024-12-17
3.34
3.4
3.11
3.21
432,200
3.21
ZVIA
2024-12-18
3.16
3.29
2.98
3
879,300
3
ZVIA
2024-12-19
3.09
3.3
2.99
3.21
536,600
3.21
ZVIA
2024-12-20
3.05
3.21
2.98
3.18
531,400
3.18
ZVIA
2024-12-23
3.18
3.47
3.05
3.3
1,189,600
3.3
ZVIA
2024-12-24
3.3
3.59
3.25
3.49
796,500
3.49
ZVIA
2024-12-26
3.59
3.978
3.58
3.81
1,155,500
3.81
ZVIA
2024-12-27
3.81
3.82
3.59
3.74
668,700
3.74
ZVIA
2024-12-30
3.75
3.872
3.62
3.85
668,400
3.85
ZVIA
2024-12-31
3.94
4.21
3.85
4.19
690,100
4.19
ZVIA
2025-01-02
4.48
4.78
4.334
4.59
1,413,600
4.59
ZVIA
2025-01-03
4.62
4.68
4.31
4.47
834,300
4.47
ZVIA
2025-01-06
4.55
4.73
4.39
4.64
969,600
4.64
ZVIA
2025-01-07
4.67
4.7
4.39
4.59
507,500
4.59
ZVIA
2025-01-08
4.51
4.55
3.92
4.24
1,255,100
4.24
ZVIA
2025-01-10
4.29
4.596
4.12
4.42
905,400
4.42
ZVIA
2025-01-13
4.42
4.42
3.35
4.05
2,240,900
4.05
ZVIA
2025-01-14
4.05
4.31
3.91
4.09
2,479,900
4.09
ZVIA
2025-01-15
4.24
4.52
4.1
4.41
1,266,300
4.41
ZVIA
2025-01-16
4.48
4.94
4.31
4.83
1,467,300
4.83
ZVIA
2025-01-17
4.86
4.99
4.64
4.8
932,600
4.8
ZVIA
2025-01-21
4.9
4.94
4.63
4.74
721,700
4.74
ZVIA
2025-01-22
4.75
4.75
4.445
4.46
703,600
4.46
ZVIA
2025-01-23
4.41
4.55
4.22
4.23
518,000
4.23
ZVIA
2025-01-24
4.3
4.56
4.19
4.19
551,100
4.19
ZVIA
2025-01-27
4.05
4.18
4.01
4.15
674,800
4.15
ZVIA
2025-01-28
4.18
4.406
4.09
4.4
478,600
4.4
ZVIA
2025-01-29
4.4
4.44
4.11
4.29
443,800
4.29
ZVIA
2025-01-30
4.29
4.42
4.231
4.33
366,900
4.33
ZVIA
2025-01-31
4.36
4.51
3.86
3.97
926,800
3.97
ZVIA
2025-02-03
3.76
3.86
3.6
3.77
709,700
3.77
ZVIA
2025-02-04
3.77
3.85
3.68
3.78
534,300
3.78
ZVIA
2025-02-05
3.78
3.815
3.59
3.66
433,500
3.66
ZVIA
2025-02-06
3.65
3.845
3.65
3.75
428,200
3.75
ZVIA
2025-02-07
3.65
3.73
3.34
3.39
1,030,000
3.39
ZVIA
2025-02-10
3.4
3.5
3.301
3.47
482,400
3.47
ZVIA
2025-02-11
3.39
3.5
3.28
3.3
379,300
3.3
ZVIA
2025-02-12
3.17
3.34
3.02
3.31
500,300
3.31
ZVIA
2025-02-13
3.3
3.39
3.25
3.37
229,000
3.37
ZVIA
2025-02-14
3.4
3.46
3.34
3.37
251,200
3.37
ZVIA
2025-02-18
3.33
3.58
3.26
3.55
468,200
3.55
ZVIA
2025-02-19
3.56
3.69
3.47
3.64
544,500
3.64
ZVIA
2025-02-20
3.69
3.7
3.51
3.59
352,800
3.59
ZVIA
2025-02-21
3.64
3.665
3.36
3.38
364,700
3.38
ZVIA
2025-02-24
3.4
3.4
3.2
3.3
497,600
3.3
ZVIA
2025-02-25
3.23
3.27
2.97
3.26
831,200
3.26
ZVIA
2025-02-26
2.8
2.83
2.23
2.29
2,504,500
2.29
ZVIA
2025-02-27
2.29
2.365
2.2
2.23
812,700
2.23
ZVIA
2025-02-28
2.25
2.495
2.125
2.44
932,400
2.44
ZVIA
2025-03-03
2.46
2.51
2.3
2.33
721,400
2.33
ZVIA
2025-03-04
2.29
2.46
2.26
2.37
674,100
2.37
ZVIA
2025-03-05
2.37
2.468
2.315
2.4
317,200
2.4
ZVIA
2025-03-06
2.33
2.4
2.21
2.23
343,400
2.23
ZVIA
2025-03-07
2.24
2.298
2.05
2.17
642,000
2.17
ZVIA
2025-03-10
2.11
2.21
2.03
2.11
647,400
2.11
ZVIA
2025-03-11
2.09
2.223
2.05
2.19
358,100
2.19
ZVIA
2025-03-12
2.23
2.255
2.16
2.2
371,300
2.2
ZVIA
2025-03-13
2.2
2.2
2.05
2.09
410,600
2.09
ZVIA
2025-03-14
2.13
2.255
2.12
2.22
404,900
2.22
ZVIA
2025-03-17
2.25
2.33
2.19
2.25
743,700
2.25
ZVIA
2025-03-18
2.23
2.23
2.03
2.03
539,800
2.03
ZVIA
2025-03-19
2.03
2.11
2.025
2.1
359,900
2.1
ZVIA
2025-03-20
2.1
2.16
2.075
2.09
373,600
2.09
ZVIA
2025-03-21
2.05
2.09
1.97
2.08
340,000
2.08
ZVIA
2025-03-24
2.11
2.24
2.11
2.21
374,900
2.21
ZVIA
2025-03-25
2.2
2.21
2.125
2.14
253,800
2.14
ZVIA
2025-03-26
2.14
2.185
2.02
2.08
289,200
2.08
ZVIA
2025-03-27
2.09
2.13
1.99
2.13
332,600
2.13
ZVIA
2025-03-28
2.13
2.13
2.02
2.08
358,300
2.08
ZVIA
2025-03-31
2.03
2.17
1.98
2.16
482,100
2.16
ZVIA
2025-04-01
2.16
2.23
2.11
2.2
367,700
2.2
ZVIA
2025-04-02
2.19
2.43
2.18
2.39
568,800
2.39
ZVIA
2025-04-03
2.27
2.3
2.14
2.17
534,800
2.17
ZVIA
2025-04-04
2.12
2.145
2.03
2.08
327,100
2.08
ZVIA
2025-04-07
2
2.12
1.88
2.09
608,700
2.09
ZVIA
2025-04-08
2.2
2.23
2.137
2.17
386,500
2.17
ZVIA
2025-04-09
2.16
2.33
2.13
2.29
489,500
2.29
ZVIA
2025-04-10
2.25
2.3
2.16
2.26
246,300
2.26
ZVIA
2025-04-11
2.26
2.336
2.23
2.24
265,200
2.24
ZVIA
2025-04-14
2.28
2.38
2.28
2.35
286,500
2.35
ZVIA
2025-04-15
2.36
2.4
2.29
2.32
237,700
2.32
ZVIA
2025-04-16
2.3
2.325
2.21
2.28
240,600
2.28
ZVIA
2025-04-17
2.26
2.32
2.225
2.3
286,600
2.3
ZVIA
2025-04-21
2.3
2.38
2.23
2.3
236,100
2.3
ZVIA
2025-04-22
2.3
2.405
2.29
2.38
219,700
2.38
ZVIA
2025-04-23
2.43
2.435
2.31
2.33
230,000
2.33