Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-18 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
⌀
ZVRA
2020-08-11
7.68
7.968
7.376
7.52
60,081
7.52
ZVRA
2020-08-12
7.648
8.64
7.52
8.176
169,300
8.176
ZVRA
2020-08-13
8.176
9.44
8.176
9.44
133,106
9.44
ZVRA
2020-08-14
9.504
11.488
9.504
10.88
205,463
10.88
ZVRA
2020-08-17
10.88
12.4
9.28
11.04
279,800
11.04
ZVRA
2020-08-18
11.12
11.2
9.6
10.128
107,288
10.128
ZVRA
2020-08-19
10.4
11.408
9.776
11.408
89,369
11.408
ZVRA
2020-08-20
10.256
11.408
10.256
11.28
49,594
11.28
ZVRA
2020-08-21
11.6
12.4
11.36
12.384
70,788
12.384
ZVRA
2020-08-24
12.384
13.904
12.16
13.6
107,538
13.6
ZVRA
2020-08-25
13.92
14.56
13.92
14.24
80,125
14.24
ZVRA
2020-08-26
14.384
14.8
13.36
14
95,488
14
ZVRA
2020-08-27
14.32
14.32
11.248
13.12
112,831
13.12
ZVRA
2020-08-28
13.12
13.44
12.224
13.2
42,694
13.2
ZVRA
2020-08-31
12.48
13.28
11.52
11.68
53,688
11.68
ZVRA
2020-09-01
11.36
11.44
9.92
10.256
132,075
10.256
ZVRA
2020-09-02
9.92
10.32
9.616
9.92
38,238
9.92
ZVRA
2020-09-03
9.76
12.464
9.76
11.04
54,150
11.04
ZVRA
2020-09-04
11.04
12
10.32
11.28
48,069
11.28
ZVRA
2020-09-08
11.84
12
11.04
11.824
24,231
11.824
ZVRA
2020-09-09
11.824
11.984
11.36
11.52
11,156
11.52
ZVRA
2020-09-10
11.488
12.24
11.36
11.456
10,163
11.456
ZVRA
2020-09-11
11.68
11.808
10.432
11.2
25,938
11.2
ZVRA
2020-09-14
11.12
11.6
10.88
11.52
12,138
11.52
ZVRA
2020-09-15
11.52
11.92
11.056
11.216
22,700
11.216
ZVRA
2020-09-16
11.056
11.52
10.48
10.576
19,325
10.576
ZVRA
2020-09-17
10.88
11.488
10.72
11.36
15,144
11.36
ZVRA
2020-09-18
11.36
11.504
10.88
11.216
8,669
11.216
ZVRA
2020-09-21
11.056
11.36
10.256
11.36
28,588
11.36
ZVRA
2020-09-22
11.072
11.36
10.736
11.152
14,288
11.152
ZVRA
2020-09-23
11.2
11.952
11.04
11.36
27,906
11.36
ZVRA
2020-09-24
11.52
11.52
11.04
11.36
8,888
11.36
ZVRA
2020-09-25
11.104
11.28
10.88
11.232
6,388
11.232
ZVRA
2020-09-28
11.04
11.04
8
9.28
169,094
9.28
ZVRA
2020-09-29
9.36
9.6
8.416
9.28
22,131
9.28
ZVRA
2020-09-30
9.12
9.2
8.8
9.04
19,431
9.04
ZVRA
2020-10-01
8.8
8.96
8.64
8.96
16,925
8.96
ZVRA
2020-10-02
8.96
8.96
8.208
8.832
20,844
8.832
ZVRA
2020-10-05
8.944
10.864
8.816
10.08
44,663
10.08
ZVRA
2020-10-06
10.08
10.8
10
10.608
21,669
10.608
ZVRA
2020-10-07
10.416
10.864
10.24
10.56
17,600
10.56
ZVRA
2020-10-08
10.72
11.104
10.528
10.56
22,606
10.56
ZVRA
2020-10-09
10.48
11.68
10.48
11.68
25,069
11.68
ZVRA
2020-10-12
11.52
11.84
10.848
11.2
12,050
11.2
ZVRA
2020-10-13
11.12
11.648
11.12
11.216
14,769
11.216
ZVRA
2020-10-14
11.184
11.2
10.704
10.832
15,081
10.832
ZVRA
2020-10-15
10.816
10.848
10.32
10.4
9,944
10.4
ZVRA
2020-10-16
10.256
10.256
9.28
9.44
48,306
9.44
ZVRA
2020-10-19
9.296
10.72
9.232
10.08
16,669
10.08
ZVRA
2020-10-20
9.472
9.84
8.816
9.312
28,288
9.312
ZVRA
2020-10-21
9.408
9.408
7.6
8
68,381
8
ZVRA
2020-10-22
7.856
8.944
7.536
8.32
29,763
8.32
ZVRA
2020-10-23
8.48
8.96
8.336
8.64
12,613
8.64
ZVRA
2020-10-26
8.768
10.24
8.64
9.776
20,325
9.776
ZVRA
2020-10-27
10.08
10.08
9.28
9.6
10,344
9.6
ZVRA
2020-10-28
9.76
9.84
9.472
9.76
16,906
9.76
ZVRA
2020-10-29
10.4
10.4
9.52
9.616
23,625
9.616
ZVRA
2020-10-30
9.44
10.4
8.336
9.12
25,869
9.12
ZVRA
2020-11-02
9.12
10.384
8.736
9.84
23,750
9.84
ZVRA
2020-11-03
9.92
10.368
9.36
10.08
14,500
10.08
ZVRA
2020-11-04
9.472
10.24
9.472
10.208
5,481
10.208
ZVRA
2020-11-05
10.24
10.24
9.92
10.048
7,600
10.048
ZVRA
2020-11-06
9.952
10.16
9.68
10.16
5,863
10.16
ZVRA
2020-11-09
10.16
10.4
9.152
10.24
33,594
10.24
ZVRA
2020-11-10
10.032
10.288
9.584
9.6
7,819
9.6
ZVRA
2020-11-11
9.6
9.76
9.36
9.472
19,206
9.472
ZVRA
2020-11-12
9.504
9.76
9.44
9.6
7,525
9.6
ZVRA
2020-11-13
9.76
9.76
9.296
9.6
6,238
9.6
ZVRA
2020-11-16
9.376
10.4
9.296
9.712
25,638
9.712
ZVRA
2020-11-17
9.76
10.4
9.44
10.24
11,188
10.24
ZVRA
2020-11-18
10.288
11.024
9.552
10.88
63,200
10.88
ZVRA
2020-11-19
10.944
11.984
10.56
11.616
44,775
11.616
ZVRA
2020-11-20
11.6
14.08
11.6
13.92
74,456
13.92
ZVRA
2020-11-23
14.4
17.360001
14.4
16.959999
102,181
16.959999
ZVRA
2020-11-24
18.4
22.08
16.48
17.92
124,150
17.92
ZVRA
2020-11-25
18.879999
20.16
16.48
17.552
64,069
17.552
ZVRA
2020-11-27
20.799999
20.799999
17.440001
17.6
54,100
17.6
ZVRA
2020-11-30
19.68
19.68
14.72
16.16
65,938
16.16
ZVRA
2020-12-01
18.24
18.24
15.2
16.24
48,944
16.24
ZVRA
2020-12-02
17.440001
18.4
15.2
15.648
62,194
15.648
ZVRA
2020-12-03
15.2
16.48
12.8
13.92
52,563
13.92
ZVRA
2020-12-04
14
15.04
12.96
14.72
31,900
14.72
ZVRA
2020-12-07
14.88
15.808
13.44
14.4
39,850
14.4
ZVRA
2020-12-08
15.2
15.2
14.08
14.4
22,794
14.4
ZVRA
2020-12-09
14.4
15.04
14.32
14.336
31,656
14.336
ZVRA
2020-12-10
14.368
15.12
14.368
14.88
13,306
14.88
ZVRA
2020-12-11
15.04
15.2
13.6
14.56
47,250
14.56
ZVRA
2020-12-14
14.48
15.12
14.24
14.752
11,938
14.752
ZVRA
2020-12-15
14.4
14.88
14.24
14.72
10,431
14.72
ZVRA
2020-12-16
14.448
14.752
14.448
14.64
8,631
14.64
ZVRA
2020-12-17
14.72
16
14.528
15.664
17,725
15.664
ZVRA
2020-12-18
15.6
19.040001
15.36
18.719999
36,150
18.719999
ZVRA
2020-12-21
19.52
19.52
15.408
15.52
66,244
15.52
ZVRA
2020-12-22
16.32
16.639999
15.52
15.904
31,069
15.904
ZVRA
2020-12-23
18.24
18.24
15.52
15.952
25,269
15.952
ZVRA
2020-12-24
15.36
15.36
10.72
11.52
253,288
11.52
ZVRA
2020-12-28
11
14.47
9.01
14.47
30,500
14.47
ZVRA
2020-12-29
13.85
14.47
12.01
12.3
36,600
12.3
ZVRA
2020-12-30
12.01
12.49
12
12.3
29,300
12.3
ZVRA
2020-12-31
12.49
12.88
10.21
11.2
35,400
11.2