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
2024-11-29
3
3.1
2.98
3.05
162,500
3.05
ZURA
2024-12-02
3.01
3.066
2.75
2.8
677,600
2.8
ZURA
2024-12-03
2.8
2.8
2.65
2.7
532,400
2.7
ZURA
2024-12-04
2.65
2.87
2.65
2.74
401,400
2.74
ZURA
2024-12-05
2.74
2.84
2.68
2.8
259,600
2.8
ZURA
2024-12-06
2.82
2.96
2.76
2.88
806,100
2.88
ZURA
2024-12-09
2.94
2.94
2.755
2.76
254,500
2.76
ZURA
2024-12-10
2.76
2.8
2.67
2.78
357,500
2.78
ZURA
2024-12-11
2.8
2.81
2.382
2.51
1,314,800
2.51
ZURA
2024-12-12
2.53
2.59
2.16
2.2
863,200
2.2
ZURA
2024-12-13
2.18
2.32
2.15
2.28
443,600
2.28
ZURA
2024-12-16
2.25
2.537
2.18
2.49
569,900
2.49
ZURA
2024-12-17
2.57
2.66
2.46
2.51
348,000
2.51
ZURA
2024-12-18
2.52
2.55
2.2
2.22
667,900
2.22
ZURA
2024-12-19
2.26
2.42
2.155
2.34
368,800
2.34
ZURA
2024-12-20
2.31
2.4
2.16
2.28
1,730,400
2.28
ZURA
2024-12-23
2.3
2.498
2.19
2.38
1,350,600
2.38
ZURA
2024-12-24
2.38
2.435
2.27
2.32
603,800
2.32
ZURA
2024-12-26
2.3
2.715
2.28
2.67
1,149,300
2.67
ZURA
2024-12-27
2.72
2.72
2.39
2.5
1,478,800
2.5
ZURA
2024-12-30
2.53
2.58
2.26
2.55
792,100
2.55
ZURA
2024-12-31
2.6
2.64
2.37
2.5
336,700
2.5
ZURA
2025-01-02
2.52
2.555
2.35
2.35
242,200
2.35
ZURA
2025-01-03
2.37
2.59
2.36
2.58
317,400
2.58
ZURA
2025-01-06
2.58
2.64
2.47
2.5
314,300
2.5
ZURA
2025-01-07
2.5
2.61
2.4
2.41
186,600
2.41
ZURA
2025-01-08
2.44
2.44
2.16
2.165
326,100
2.165
ZURA
2025-01-10
2.17
2.205
2.1
2.16
314,600
2.16
ZURA
2025-01-13
1.97
2.08
1.86
1.99
484,900
1.99
ZURA
2025-01-14
2.03
2.03
1.91
1.95
299,600
1.95
ZURA
2025-01-15
2
2.08
1.86
1.95
472,500
1.95
ZURA
2025-01-16
1.95
1.95
1.8
1.8
444,000
1.8
ZURA
2025-01-17
1.82
1.845
1.755
1.77
393,500
1.77
ZURA
2025-01-21
1.77
1.81
1.745
1.79
284,100
1.79
ZURA
2025-01-22
1.79
1.835
1.74
1.79
300,200
1.79
ZURA
2025-01-23
1.77
1.83
1.665
1.72
580,700
1.72
ZURA
2025-01-24
1.74
1.79
1.68
1.72
410,600
1.72
ZURA
2025-01-27
1.72
1.813
1.65
1.66
371,200
1.66
ZURA
2025-01-28
1.64
1.675
1.6
1.61
389,900
1.61
ZURA
2025-01-29
1.61
1.8
1.61
1.73
484,900
1.73
ZURA
2025-01-30
1.75
1.9
1.72
1.76
3,394,800
1.76
ZURA
2025-01-31
1.77
1.915
1.73
1.88
407,200
1.88
ZURA
2025-02-03
1.8
1.87
1.71
1.72
227,000
1.72
ZURA
2025-02-04
1.74
1.83
1.705
1.71
198,900
1.71
ZURA
2025-02-05
1.76
1.86
1.71
1.78
264,600
1.78
ZURA
2025-02-06
1.8
1.83
1.76
1.77
184,700
1.77
ZURA
2025-02-07
1.78
1.78
1.65
1.66
307,600
1.66
ZURA
2025-02-10
1.68
1.705
1.49
1.51
399,400
1.51
ZURA
2025-02-11
1.48
1.56
1.36
1.41
439,400
1.41
ZURA
2025-02-12
1.39
1.435
1.35
1.41
328,700
1.41
ZURA
2025-02-13
1.42
1.51
1.405
1.5
214,200
1.5
ZURA
2025-02-14
1.55
1.57
1.485
1.55
177,300
1.55
ZURA
2025-02-18
1.55
1.63
1.49
1.51
229,200
1.51
ZURA
2025-02-19
1.49
1.495
1.39
1.46
271,600
1.46
ZURA
2025-02-20
1.46
1.47
1.41
1.44
107,200
1.44
ZURA
2025-02-21
1.48
1.535
1.39
1.4
179,000
1.4
ZURA
2025-02-24
1.44
1.44
1.32
1.33
281,400
1.33
ZURA
2025-02-25
1.33
1.36
1.26
1.28
374,000
1.28
ZURA
2025-02-26
1.28
1.28
1.22
1.24
258,900
1.24
ZURA
2025-02-27
1.24
1.26
1.2
1.2
292,600
1.2
ZURA
2025-02-28
1.2
1.36
1.17
1.36
278,500
1.36
ZURA
2025-03-03
1.45
1.453
1.16
1.17
317,100
1.17
ZURA
2025-03-04
1.17
1.223
1.1
1.15
289,900
1.15
ZURA
2025-03-05
1.14
1.29
1.14
1.24
227,300
1.24
ZURA
2025-03-06
1.22
1.28
1.185
1.28
164,700
1.28
ZURA
2025-03-07
1.28
1.29
1.22
1.26
142,700
1.26
ZURA
2025-03-10
1.26
1.3
1.15
1.19
166,500
1.19
ZURA
2025-03-11
1.19
1.229
1.14
1.22
174,600
1.22
ZURA
2025-03-12
1.22
1.25
1.2
1.23
211,500
1.23
ZURA
2025-03-13
1.23
1.28
1.07
1.08
314,900
1.08
ZURA
2025-03-14
1.1
1.28
1.1
1.28
389,100
1.28
ZURA
2025-03-17
1.29
1.37
1.22
1.36
317,000
1.36
ZURA
2025-03-18
1.38
1.38
1.281
1.33
204,400
1.33
ZURA
2025-03-19
1.33
1.45
1.31
1.42
181,700
1.42
ZURA
2025-03-20
1.43
1.44
1.31
1.4
325,700
1.4
ZURA
2025-03-21
1.38
1.43
1.285
1.39
310,000
1.39
ZURA
2025-03-24
1.37
1.46
1.3
1.35
320,600
1.35
ZURA
2025-03-25
1.34
1.57
1.29
1.49
392,100
1.49
ZURA
2025-03-26
1.48
1.48
1.27
1.335
439,700
1.335
ZURA
2025-03-27
1.31
1.39
1.3
1.355
180,200
1.355
ZURA
2025-03-28
1.36
1.36
1.21
1.265
218,300
1.265
ZURA
2025-03-31
1.28
1.35
1.17
1.29
410,700
1.29
ZURA
2025-04-01
1.27
1.27
1.12
1.185
851,600
1.185
ZURA
2025-04-02
1.18
1.23
1.16
1.17
141,800
1.17
ZURA
2025-04-03
1.13
1.14
0.98
1.085
404,500
1.085
ZURA
2025-04-04
1.03
1.15
0.97
1.03
415,900
1.03
ZURA
2025-04-07
1.094
1.26
0.99
1.15
731,800
1.15
ZURA
2025-04-08
1.2
1.23
1.125
1.13
332,300
1.13
ZURA
2025-04-09
1.11
1.32
1.095
1.22
1,461,400
1.22
ZURA
2025-04-10
1.18
1.272
1.06
1.12
203,900
1.12
ZURA
2025-04-11
1.13
1.22
1.09
1.21
181,500
1.21
ZURA
2025-04-14
1.22
1.22
1.12
1.12
214,900
1.12
ZURA
2025-04-15
1.11
1.18
1.1
1.14
141,700
1.14
ZURA
2025-04-16
1.12
1.17
1.06
1.15
396,100
1.15
ZURA
2025-04-17
1.14
1.25
1.103
1.23
270,500
1.23
ZURA
2025-04-21
1.21
1.39
1.21
1.37
443,200
1.37
ZURA
2025-04-22
1.37
1.53
1.35
1.49
519,500
1.49
ZURA
2025-04-23
1.56
1.59
1.415
1.44
412,000
1.44
ZURA
2025-04-24
1.44
1.48
1.38
1.44
214,200
1.44
ZURA
2025-04-25
1.41
1.45
1.32
1.37
163,100
1.37