Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-17 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
⌀
ZYXI
2018-09-27
2.845455
2.854545
2.8
2.818182
10,230
2.713649
ZYXI
2018-09-28
2.8
2.8
2.709091
2.709091
22,440
2.608604
ZYXI
2018-10-01
2.709091
2.954545
2.509091
2.545455
59,180
2.451038
ZYXI
2018-10-02
2.509091
2.8
2.236364
2.8
80,960
2.696141
ZYXI
2018-10-03
2.754545
2.845455
2.636364
2.772727
14,410
2.66988
ZYXI
2018-10-04
2.636364
2.772727
2.636364
2.727273
14,740
2.626112
ZYXI
2018-10-05
2.681818
2.709091
2.545455
2.681818
14,850
2.582343
ZYXI
2018-10-08
2.727273
2.727273
2.681818
2.681818
10,230
2.582343
ZYXI
2018-10-09
2.681818
2.727273
2.681818
2.709091
10,120
2.608604
ZYXI
2018-10-10
2.818182
2.945455
2.818182
2.909091
44,220
2.801186
ZYXI
2018-10-11
2.936364
2.945455
2.727273
2.818182
15,510
2.713649
ZYXI
2018-10-12
2.772727
2.981818
2.772727
2.927273
12,980
2.818694
ZYXI
2018-10-15
2.863636
2.981818
2.863636
2.918182
6,930
2.80994
ZYXI
2018-10-16
2.763636
3.045455
2.718182
2.790909
29,920
2.687388
ZYXI
2018-10-17
2.863636
2.863636
2.790909
2.836364
18,920
2.731157
ZYXI
2018-10-18
3
3
2.772727
2.790909
31,680
2.687388
ZYXI
2018-10-19
2.918182
2.918182
2.909091
2.909091
8,030
2.801186
ZYXI
2018-10-22
2.772727
2.881818
2.772727
2.863636
6,820
2.757417
ZYXI
2018-10-23
2.772727
2.927273
2.772727
2.927273
6,380
2.818694
ZYXI
2018-10-24
2.781818
2.872727
2.781818
2.872727
11,110
2.766171
ZYXI
2018-10-25
2.927273
2.927273
2.763636
2.9
18,700
2.792432
ZYXI
2018-10-26
2.863636
2.9
2.736364
2.772727
29,920
2.66988
ZYXI
2018-10-29
2.772727
2.827273
2.772727
2.818182
11,000
2.713649
ZYXI
2018-10-30
2.818182
2.818182
2.554545
2.772727
14,300
2.66988
ZYXI
2018-10-31
2.772727
2.818182
2.636364
2.790909
27,390
2.687388
ZYXI
2018-11-01
2.763636
2.809091
2.763636
2.809091
14,410
2.704895
ZYXI
2018-11-02
2.809091
2.854545
2.809091
2.854545
9,680
2.748663
ZYXI
2018-11-05
2.818182
2.9
2.818182
2.9
5,500
2.792432
ZYXI
2018-11-06
2.9
3.154545
2.863636
3.127273
75,350
3.011275
ZYXI
2018-11-07
3.136364
3.136364
2.9
3
10,670
2.888723
ZYXI
2018-11-08
3
3.127273
3
3.109091
10,890
2.993768
ZYXI
2018-11-09
3.090909
3.090909
2.918182
3
13,310
2.888723
ZYXI
2018-11-12
3
3
2.818182
2.863636
9,020
2.757417
ZYXI
2018-11-13
3
3.090909
2.636364
2.909091
17,710
2.801186
ZYXI
2018-11-14
2.909091
2.981818
2.736364
2.845455
11,880
2.73991
ZYXI
2018-11-15
2.818182
2.909091
2.8
2.863636
3,300
2.757417
ZYXI
2018-11-16
2.890909
2.909091
2.818182
2.818182
7,040
2.713649
ZYXI
2018-11-19
2.818182
2.827273
2.727273
2.727273
5,060
2.626112
ZYXI
2018-11-20
2.818182
2.827273
2.5
2.672727
27,390
2.57359
ZYXI
2018-11-21
2.7
2.818182
2.690909
2.818182
5,720
2.713649
ZYXI
2018-11-23
2.8
2.8
2.8
2.8
110
2.696141
ZYXI
2018-11-26
2.818182
2.818182
2.727273
2.727273
2,310
2.626112
ZYXI
2018-11-27
2.8
2.8
2.727273
2.727273
1,980
2.626112
ZYXI
2018-11-28
2.727273
2.818182
2.6
2.818182
13,530
2.713649
ZYXI
2018-11-29
2.772727
2.818182
2.772727
2.818182
4,400
2.713649
ZYXI
2018-11-30
2.790909
2.818182
2.672727
2.818182
4,180
2.713649
ZYXI
2018-12-03
2.818182
2.818182
2.672727
2.8
13,750
2.696141
ZYXI
2018-12-04
2.554545
2.727273
2.554545
2.590909
33,660
2.494806
ZYXI
2018-12-06
2.636364
2.772727
2.618182
2.745455
48,950
2.64362
ZYXI
2018-12-07
2.736364
2.918182
2.645455
2.818182
38,830
2.713649
ZYXI
2018-12-10
2.818182
2.909091
2.818182
2.863636
3,520
2.757417
ZYXI
2018-12-11
2.818182
2.827273
2.790909
2.790909
6,050
2.687388
ZYXI
2018-12-12
2.790909
2.790909
2.745455
2.745455
2,640
2.64362
ZYXI
2018-12-13
2.745455
2.854545
2.745455
2.818182
9,900
2.713649
ZYXI
2018-12-14
2.772727
2.772727
2.754545
2.754545
5,170
2.652373
ZYXI
2018-12-17
2.745455
2.818182
2.727273
2.763636
6,380
2.661127
ZYXI
2018-12-18
2.736364
2.736364
2.690909
2.736364
7,260
2.634866
ZYXI
2018-12-19
2.690909
2.818182
2.672727
2.7
36,410
2.599851
ZYXI
2018-12-20
2.681818
2.818182
2.609091
2.636364
32,340
2.538575
ZYXI
2018-12-21
2.6
2.645455
2.554545
2.554545
25,300
2.459791
ZYXI
2018-12-24
2.463636
2.472727
2.409091
2.445455
19,360
2.354748
ZYXI
2018-12-26
2.409091
2.445455
2.381818
2.445455
22,440
2.354748
ZYXI
2018-12-27
2.445455
2.445455
2.345455
2.390909
22,880
2.302225
ZYXI
2018-12-28
2.445455
2.445455
2.4
2.409091
14,080
2.319732
ZYXI
2018-12-31
2.363636
2.727273
2.363636
2.672727
23,980
2.643415
ZYXI
2019-01-02
2.727273
2.727273
2.454545
2.627273
12,430
2.598459
ZYXI
2019-01-03
2.727273
2.727273
2.509091
2.563636
7,370
2.535521
ZYXI
2019-01-04
2.590909
2.709091
2.590909
2.681818
1,210
2.652406
ZYXI
2019-01-07
2.7
2.7
2.645455
2.690909
7,810
2.661397
ZYXI
2019-01-08
2.681818
2.681818
2.590909
2.672727
3,080
2.643415
ZYXI
2019-01-09
2.590909
2.727273
2.590909
2.727273
11,220
2.697363
ZYXI
2019-01-10
2.727273
2.727273
2.681818
2.727273
16,170
2.697363
ZYXI
2019-01-11
2.727273
2.727273
2.6
2.727273
15,180
2.697363
ZYXI
2019-01-14
2.727273
2.8
2.681818
2.736364
15,950
2.706354
ZYXI
2019-01-15
2.781818
2.818182
2.781818
2.818182
25,080
2.787275
ZYXI
2019-01-16
2.818182
2.818182
2.772727
2.809091
118,250
2.778284
ZYXI
2019-01-17
2.818182
2.863636
2.818182
2.863636
32,560
2.83223
ZYXI
2019-01-18
2.845455
3.045455
2.818182
3.027273
51,150
2.994073
ZYXI
2019-01-22
3.027273
3.072727
2.790909
3.036364
21,890
3.003064
ZYXI
2019-01-23
2.827273
3.127273
2.781818
3.127273
111,760
3.092976
ZYXI
2019-01-24
3.118182
3.154545
3.054545
3.145455
19,910
3.110958
ZYXI
2019-01-25
3.145455
3.263636
2.963636
3.136364
57,310
3.101967
ZYXI
2019-01-28
3.090909
3.254545
3.090909
3.227273
28,600
3.191879
ZYXI
2019-01-29
3.272727
3.363636
3.263636
3.363636
22,770
3.326747
ZYXI
2019-01-30
3.372727
3.572727
3.309091
3.5
42,680
3.461615
ZYXI
2019-01-31
3.490909
3.636364
3.454545
3.636364
33,880
3.596484
ZYXI
2019-02-01
3.627273
3.627273
3.363636
3.572727
10,120
3.533545
ZYXI
2019-02-04
3.5
3.545455
3.363636
3.481818
22,330
3.443633
ZYXI
2019-02-05
3.272727
3.445455
3.190909
3.318182
20,570
3.281791
ZYXI
2019-02-06
3.272727
3.490909
3.190909
3.418182
5,940
3.380694
ZYXI
2019-02-07
3.445455
3.772727
3.372727
3.590909
131,780
3.551527
ZYXI
2019-02-08
3.590909
4.045455
3.545455
4.045455
52,800
4.001088
ZYXI
2019-02-11
4.063636
4.936364
4.045455
4.927273
97,680
4.873235
ZYXI
2019-02-12
4.772727
4.772727
4.018182
4.409091
56,210
4.360736
ZYXI
2019-02-13
4.409091
4.509091
4.409091
4.418182
33,000
4.369727
ZYXI
2019-02-14
4.445455
4.536364
4.263636
4.5
22,880
4.450648
ZYXI
2019-02-15
4.536364
4.536364
4.490909
4.5
53,020
4.450648
ZYXI
2019-02-19
4.536364
4.672727
4.509091
4.627273
40,810
4.576525
ZYXI
2019-02-20
4.681818
4.772727
4.636364
4.745455
37,840
4.693411
ZYXI
2019-02-21
4.772727
5
4.727273
4.909091
97,020
4.855253