Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-24 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
2022-05-13
6.74
7.63
6.74
7.19
1,178,800
7.19
ZYXI
2022-05-16
7.15
7.27
6.87
6.91
487,900
6.91
ZYXI
2022-05-17
7.1
7.47
7.08
7.47
340,300
7.47
ZYXI
2022-05-18
7.31
7.55
6.8
6.97
449,900
6.97
ZYXI
2022-05-19
6.94
7.35
6.93
7.25
392,200
7.25
ZYXI
2022-05-20
7.25
7.46
7.03
7.25
306,100
7.25
ZYXI
2022-05-23
7.35
7.79
7.25
7.51
510,800
7.51
ZYXI
2022-05-24
7.44
7.45
7.05
7.08
196,800
7.08
ZYXI
2022-05-25
7.03
7.24
6.99
7.11
175,100
7.11
ZYXI
2022-05-26
7.14
7.36
7.08
7.21
193,500
7.21
ZYXI
2022-05-27
7.25
7.64
7.19
7.56
306,000
7.56
ZYXI
2022-05-31
7.46
7.59
7.25
7.29
919,100
7.29
ZYXI
2022-06-01
7.45
7.45
6.56
6.97
336,100
6.97
ZYXI
2022-06-02
7
7.23
6.97
7.15
235,100
7.15
ZYXI
2022-06-03
7.05
7.19
6.6
7.14
478,500
7.14
ZYXI
2022-06-06
7.18
7.33
7
7.15
397,100
7.15
ZYXI
2022-06-07
7.09
7.57
7.08
7.52
487,700
7.52
ZYXI
2022-06-08
7.49
7.7
7.36
7.58
260,700
7.58
ZYXI
2022-06-09
7.74
8.06
7.7
7.8
497,900
7.8
ZYXI
2022-06-10
7.72
8.16
7.7
8.1
519,300
8.1
ZYXI
2022-06-13
7.99
8.27
7.43
7.45
663,600
7.45
ZYXI
2022-06-14
7.45
7.72
7.4
7.66
413,200
7.66
ZYXI
2022-06-15
7.67
7.93
7.65
7.73
361,600
7.73
ZYXI
2022-06-16
7.6
7.62
7.3
7.5
319,900
7.5
ZYXI
2022-06-17
7.52
7.91
7.52
7.6
369,500
7.6
ZYXI
2022-06-21
7.72
9.23
7.65
8.87
1,481,100
8.87
ZYXI
2022-06-22
8.59
8.75
6.65
6.92
1,843,900
6.92
ZYXI
2022-06-23
6.83
7.93
6.83
7.89
751,600
7.89
ZYXI
2022-06-24
7.92
8.35
7.77
7.93
526,100
7.93
ZYXI
2022-06-27
7.97
8.13
7.75
8.02
198,900
8.02
ZYXI
2022-06-28
8.03
8.17
7.97
8.02
208,500
8.02
ZYXI
2022-06-29
8
8.02
7.82
7.92
192,400
7.92
ZYXI
2022-06-30
7.88
8.22
7.46
7.98
253,600
7.98
ZYXI
2022-07-01
7.94
8.2
7.76
8.07
209,600
8.07
ZYXI
2022-07-05
8
8.53
7.84
8.5
273,200
8.5
ZYXI
2022-07-06
8.56
8.68
8.31
8.44
163,700
8.44
ZYXI
2022-07-07
8.49
8.78
8.31
8.43
357,700
8.43
ZYXI
2022-07-08
8.29
8.31
7.82
7.84
369,800
7.84
ZYXI
2022-07-11
7.92
8.12
7.32
7.37
373,000
7.37
ZYXI
2022-07-12
7.36
7.62
7.22
7.54
255,100
7.54
ZYXI
2022-07-13
7.43
7.43
7.09
7.19
304,500
7.19
ZYXI
2022-07-14
7.18
7.39
7.09
7.36
181,700
7.36
ZYXI
2022-07-15
7.48
7.73
7.32
7.62
195,600
7.62
ZYXI
2022-07-18
7.68
7.89
7.61
7.67
140,200
7.67
ZYXI
2022-07-19
7.75
7.8
7.44
7.61
170,600
7.61
ZYXI
2022-07-20
7.7
7.93
7.48
7.63
210,100
7.63
ZYXI
2022-07-21
7.65
7.65
7.12
7.62
242,400
7.62
ZYXI
2022-07-22
7.66
7.83
7.48
7.6
210,100
7.6
ZYXI
2022-07-25
7.58
7.78
7.58
7.74
140,100
7.74
ZYXI
2022-07-26
7.61
7.77
7.53
7.65
133,000
7.65
ZYXI
2022-07-27
7.68
7.7
7.27
7.57
192,700
7.57
ZYXI
2022-07-28
7.62
7.84
7.36
7.8
274,500
7.8
ZYXI
2022-07-29
7.96
8.79
7.95
8.58
594,200
8.58
ZYXI
2022-08-01
8.55
8.8
8.41
8.68
292,300
8.68
ZYXI
2022-08-02
8.46
8.8
8.37
8.44
226,500
8.44
ZYXI
2022-08-03
8.49
8.75
8.27
8.4
220,800
8.4
ZYXI
2022-08-04
8.4
8.65
8.37
8.65
270,400
8.65
ZYXI
2022-08-05
8.54
9.39
8.47
9.34
467,300
9.34
ZYXI
2022-08-08
9.4
9.75
9.39
9.73
402,500
9.73
ZYXI
2022-08-09
9.62
9.93
9.13
9.43
434,300
9.43
ZYXI
2022-08-10
9.53
9.64
9.03
9.55
290,300
9.55
ZYXI
2022-08-11
9.69
9.89
9.56
9.83
242,700
9.83
ZYXI
2022-08-12
9.85
9.89
9.54
9.83
150,400
9.83
ZYXI
2022-08-15
9.78
10.05
9.63
9.91
197,600
9.91
ZYXI
2022-08-16
9.85
9.96
9.4
9.6
152,100
9.6
ZYXI
2022-08-17
9.59
9.59
8.72
9.2
291,300
9.2
ZYXI
2022-08-18
9.25
9.4
9.08
9.32
132,000
9.32
ZYXI
2022-08-19
9.18
9.38
9.08
9.28
178,000
9.28
ZYXI
2022-08-22
9.27
9.27
9.02
9.14
127,000
9.14
ZYXI
2022-08-23
9.14
9.29
8.99
9.21
119,700
9.21
ZYXI
2022-08-24
9.17
9.36
9.09
9.1
73,100
9.1
ZYXI
2022-08-25
9.18
9.4
9.11
9.33
96,400
9.33
ZYXI
2022-08-26
9.41
9.41
9.15
9.24
104,800
9.24
ZYXI
2022-08-29
9
9.19
8.9
9.06
123,200
9.06
ZYXI
2022-08-30
8.94
9.16
8.63
8.77
194,800
8.77
ZYXI
2022-08-31
8.83
9.33
8.83
8.94
132,200
8.94
ZYXI
2022-09-01
8.93
9.08
8.65
9.08
199,500
9.08
ZYXI
2022-09-02
9.08
9.11
8.7
8.73
137,700
8.73
ZYXI
2022-09-06
8.68
8.95
8.6
8.78
162,800
8.78
ZYXI
2022-09-07
8.76
9.17
8.74
9.17
146,400
9.17
ZYXI
2022-09-08
9.16
9.34
9.07
9.3
132,300
9.3
ZYXI
2022-09-09
9.35
9.52
9.29
9.42
101,600
9.42
ZYXI
2022-09-12
9.35
9.45
9.1
9.29
169,600
9.29
ZYXI
2022-09-13
9.08
9.19
8.77
9.04
132,900
9.04
ZYXI
2022-09-14
9.02
9.31
8.5
9.24
164,700
9.24
ZYXI
2022-09-15
9.24
9.7
9.21
9.33
199,500
9.33
ZYXI
2022-09-16
9.2
9.52
9
9.48
306,000
9.48
ZYXI
2022-09-19
9.49
9.65
9
9.39
189,800
9.39
ZYXI
2022-09-20
9.3
9.52
9.07
9.29
113,900
9.29
ZYXI
2022-09-21
9.25
9.68
9.1
9.13
128,300
9.13
ZYXI
2022-09-22
9.1
9.13
8.63
8.78
133,400
8.78
ZYXI
2022-09-23
8.61
8.73
8.26
8.39
157,400
8.39
ZYXI
2022-09-26
8.28
8.86
8.28
8.66
124,400
8.66
ZYXI
2022-09-27
8.72
9.22
8.72
9.02
166,200
9.02
ZYXI
2022-09-28
8.99
9.61
8.99
9.59
174,500
9.59
ZYXI
2022-09-29
9.48
9.68
9.14
9.37
165,500
9.37
ZYXI
2022-09-30
9.33
9.72
9.03
9.07
191,400
9.07
ZYXI
2022-10-03
9.03
9.82
9.03
9.61
167,500
9.61
ZYXI
2022-10-04
9.79
10.05
9.67
9.73
114,300
9.73
ZYXI
2022-10-05
9.59
9.72
9.14
9.51
132,600
9.51