Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-21 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
⌀
ZURA
2024-02-14
4
4.065
3.73
3.96
146,000
3.96
ZURA
2024-02-15
3.95
4.08
3.83
4.01
82,300
4.01
ZURA
2024-02-16
3.94
4.04
3.83
3.9
87,100
3.9
ZURA
2024-02-20
3.87
3.99
3.75
3.78
98,900
3.78
ZURA
2024-02-21
3.79
3.819
3.6
3.68
52,300
3.68
ZURA
2024-02-22
3.76
3.76
3.61
3.66
89,900
3.66
ZURA
2024-02-23
3.76
3.83
3.58
3.65
68,100
3.65
ZURA
2024-02-26
3.64
3.73
3.51
3.66
83,000
3.66
ZURA
2024-02-27
3.67
3.84
3.63
3.7
92,800
3.7
ZURA
2024-02-28
3.66
3.89
3.54
3.76
162,400
3.76
ZURA
2024-02-29
3.84
3.86
3.67
3.68
56,600
3.68
ZURA
2024-03-01
3.68
3.8
3.56
3.67
96,900
3.67
ZURA
2024-03-04
3.63
3.7
3.54
3.55
72,900
3.55
ZURA
2024-03-05
3.5
3.62
3.47
3.49
106,100
3.49
ZURA
2024-03-06
3.5
3.573
3.173
3.25
108,200
3.25
ZURA
2024-03-07
3.25
3.3
3.12
3.22
43,000
3.22
ZURA
2024-03-08
3.19
3.53
3.19
3.24
51,000
3.24
ZURA
2024-03-11
3.21
3.471
3.08
3.23
80,000
3.23
ZURA
2024-03-12
3.25
3.37
3.16
3.26
59,300
3.26
ZURA
2024-03-13
3.29
3.39
3.19
3.33
65,000
3.33
ZURA
2024-03-14
3.34
3.36
3.05
3.17
87,700
3.17
ZURA
2024-03-15
3.12
3.23
3.11
3.19
93,400
3.19
ZURA
2024-03-18
3.21
3.21
3.08
3.13
69,100
3.13
ZURA
2024-03-19
3.13
3.2
3.02
3.08
85,400
3.08
ZURA
2024-03-20
3.05
3.09
2.94
3.04
56,800
3.04
ZURA
2024-03-21
3.04
3.07
2.86
2.89
76,100
2.89
ZURA
2024-03-22
2.86
2.86
2
2.05
811,500
2.05
ZURA
2024-03-25
2.11
3.08
2.1
2.4
7,053,000
2.4
ZURA
2024-03-26
2.33
2.47
2.24
2.26
382,300
2.26
ZURA
2024-03-27
2.3
2.49
2.235
2.32
219,300
2.32
ZURA
2024-03-28
2.29
2.6
2.25
2.57
217,000
2.57
ZURA
2024-04-01
2.45
2.88
2.416
2.85
342,500
2.85
ZURA
2024-04-02
2.83
3.07
2.81
2.93
208,700
2.93
ZURA
2024-04-03
2.86
3.05
2.73
2.93
163,600
2.93
ZURA
2024-04-04
2.97
3.11
2.88
2.9
148,500
2.9
ZURA
2024-04-05
2.91
2.94
2.72
2.73
137,900
2.73
ZURA
2024-04-08
2.79
2.98
2.73
2.79
171,100
2.79
ZURA
2024-04-09
2.81
2.93
2.74
2.77
85,900
2.77
ZURA
2024-04-10
2.74
2.84
2.66
2.78
55,100
2.78
ZURA
2024-04-11
2.75
3.04
2.7
2.87
139,200
2.87
ZURA
2024-04-12
2.92
3.7
2.89
3.36
457,100
3.36
ZURA
2024-04-15
3.3
3.68
3.14
3.14
358,100
3.14
ZURA
2024-04-16
3.12
3.21
3.03
3.04
97,600
3.04
ZURA
2024-04-17
3.09
3.25
2.996
3.13
110,600
3.13
ZURA
2024-04-18
3.6
3.91
3.36
3.69
1,013,900
3.69
ZURA
2024-04-19
3.65
3.88
3.25
3.31
240,700
3.31
ZURA
2024-04-22
3.48
3.493
3.2
3.31
100,600
3.31
ZURA
2024-04-23
3.27
3.65
3.27
3.48
133,000
3.48
ZURA
2024-04-24
3.47
3.56
3.13
3.31
849,700
3.31
ZURA
2024-04-25
3.51
3.797
3.36
3.62
338,800
3.62
ZURA
2024-04-26
3.68
4.85
3.68
4.41
898,000
4.41
ZURA
2024-04-29
4.37
4.85
4.294
4.64
283,300
4.64
ZURA
2024-04-30
4.66
4.95
4.21
4.27
284,600
4.27
ZURA
2024-05-01
4.27
4.32
3.91
4.15
248,800
4.15
ZURA
2024-05-02
4.22
4.48
4.12
4.36
121,800
4.36
ZURA
2024-05-03
4.67
4.8
4.42
4.62
296,800
4.62
ZURA
2024-05-06
4.63
4.84
4.52
4.69
136,900
4.69
ZURA
2024-05-07
4.71
4.74
4.5
4.64
72,900
4.64
ZURA
2024-05-08
4.56
4.88
4.56
4.71
93,900
4.71
ZURA
2024-05-09
4.74
4.87
4.53
4.6
101,700
4.6
ZURA
2024-05-10
4.74
4.8
4.58
4.68
164,800
4.68
ZURA
2024-05-13
4.79
4.835
4.52
4.79
162,400
4.79
ZURA
2024-05-14
4.85
5.41
4.82
5.16
256,500
5.16
ZURA
2024-05-15
5.23
5.285
4.77
5.19
128,000
5.19
ZURA
2024-05-16
5.3
6.2
5.18
6
397,200
6
ZURA
2024-05-17
5.99
6.35
5.83
6.05
439,300
6.05
ZURA
2024-05-20
6.11
6.31
5.8
5.99
170,200
5.99
ZURA
2024-05-21
5.9
5.94
5.42
5.5
112,900
5.5
ZURA
2024-05-22
5.57
5.799
5.44
5.52
76,600
5.52
ZURA
2024-05-23
6
6.03
5.46
5.64
257,300
5.64
ZURA
2024-05-24
5.75
5.82
5.34
5.49
138,400
5.49
ZURA
2024-05-28
5.53
5.53
4.93
5.25
217,700
5.25
ZURA
2024-05-29
5.24
5.24
4.9
5.08
111,200
5.08
ZURA
2024-05-30
5.04
5.56
5.006
5.37
131,000
5.37
ZURA
2024-05-31
5.33
5.47
4.85
5.25
180,700
5.25
ZURA
2024-06-03
5.45
5.5
4.88
4.88
162,500
4.88
ZURA
2024-06-04
4.89
4.93
4.42
4.46
167,700
4.46
ZURA
2024-06-05
4.56
4.83
4.5
4.56
157,200
4.56
ZURA
2024-06-06
4.53
4.6
4.13
4.19
175,800
4.19
ZURA
2024-06-07
4.21
4.487
4
4.01
135,700
4.01
ZURA
2024-06-10
4.01
4.21
3.75
3.77
157,000
3.77
ZURA
2024-06-11
3.75
3.94
3.68
3.83
75,600
3.83
ZURA
2024-06-12
3.93
3.95
3.72
3.74
131,700
3.74
ZURA
2024-06-13
3.75
3.81
3.64
3.73
76,700
3.73
ZURA
2024-06-14
3.7
3.852
3.55
3.77
104,900
3.77
ZURA
2024-06-17
3.77
3.81
3.6
3.73
67,600
3.73
ZURA
2024-06-18
3.7
3.746
3.36
3.38
101,100
3.38
ZURA
2024-06-20
3.42
3.568
3.35
3.46
103,500
3.46
ZURA
2024-06-21
3.47
3.75
3.26
3.42
181,500
3.42
ZURA
2024-06-24
3.38
3.59
3.32
3.38
105,700
3.38
ZURA
2024-06-25
3.37
3.53
3.29
3.38
65,000
3.38
ZURA
2024-06-26
3.38
3.47
3.14
3.27
86,400
3.27
ZURA
2024-06-27
3.25
3.43
3.197
3.37
45,500
3.37
ZURA
2024-06-28
3.42
3.64
3.26
3.5
908,100
3.5
ZURA
2024-07-01
3.5
3.92
3.42
3.63
466,100
3.63
ZURA
2024-07-02
3.63
3.91
3.22
3.43
395,700
3.43
ZURA
2024-07-03
3.51
3.58
3.43
3.51
216,700
3.51
ZURA
2024-07-05
3.53
3.56
3.43
3.5
171,300
3.5
ZURA
2024-07-08
3.58
3.67
3.5
3.6
233,900
3.6
ZURA
2024-07-09
3.63
3.74
3.515
3.71
210,200
3.71