Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-26 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
ZKIN
2017-12-07
8
8.32
8
8.25
94,900
8.25
ZKIN
2017-12-08
8.285
8.29
8.08
8.174
48,400
8.174
ZKIN
2017-12-11
8.15
8.25
8.06
8.06
24,100
8.06
ZKIN
2017-12-12
8.1
8.14
8.03
8.11
29,200
8.11
ZKIN
2017-12-13
8.06
8.1
8.04
8.05
20,000
8.05
ZKIN
2017-12-14
8.01
8.22
8.01
8.21
24,900
8.21
ZKIN
2017-12-15
8.22
8.22
8.1
8.12
12,900
8.12
ZKIN
2017-12-18
8.22
8.902
8.22
8.39
68,300
8.39
ZKIN
2017-12-19
8.44
8.55
8.38
8.44
20,500
8.44
ZKIN
2017-12-20
8.53
8.65
8.447
8.53
45,300
8.53
ZKIN
2017-12-21
8.6
9
8.526
8.65
109,200
8.65
ZKIN
2017-12-22
8.7
9
8.69
8.74
48,900
8.74
ZKIN
2017-12-26
9
9.23
8.9
8.92
37,800
8.92
ZKIN
2017-12-27
9
9.17
8.88
9.11
43,800
9.11
ZKIN
2017-12-28
16
16
9.79
10.1
2,716,800
10.1
ZKIN
2017-12-29
9.89
10
8.61
9.8
374,600
9.8
ZKIN
2018-01-02
10
11.47
10
11.47
229,000
11.47
ZKIN
2018-01-03
11.78
11.87
11.11
11.5
179,000
11.5
ZKIN
2018-01-04
11.57
11.649
10.86
11.57
94,900
11.57
ZKIN
2018-01-05
11.98
11.98
10.91
11.42
125,700
11.42
ZKIN
2018-01-08
11.67
12.1
11.29
12.09
100,300
12.09
ZKIN
2018-01-09
12.05
12.18
11.69
12.11
81,400
12.11
ZKIN
2018-01-10
12.45
12.85
11.144
11.35
466,800
11.35
ZKIN
2018-01-11
11.17
11.51
10.03
10.63
130,800
10.63
ZKIN
2018-01-12
10.6
10.68
10.25
10.61
45,300
10.61
ZKIN
2018-01-16
10.9
10.9
9.65
9.8
97,700
9.8
ZKIN
2018-01-17
9.86
9.86
8.33
8.95
136,100
8.95
ZKIN
2018-01-18
9.05
10.09
9.02
9.77
133,300
9.77
ZKIN
2018-01-19
9.8
10.15
9.6
10.11
49,200
10.11
ZKIN
2018-01-22
10.1
10.29
9.82
10.11
71,400
10.11
ZKIN
2018-01-23
10.2
10.4
10.2
10.38
31,000
10.38
ZKIN
2018-01-24
10.4
10.47
10.001
10.44
45,000
10.44
ZKIN
2018-01-25
10.48
10.49
10.37
10.37
27,300
10.37
ZKIN
2018-01-26
10.49
10.49
9.63
10
22,900
10
ZKIN
2018-01-29
9.89
10.23
9.89
10.15
26,600
10.15
ZKIN
2018-01-30
10.27
10.27
9.532
9.96
47,600
9.96
ZKIN
2018-01-31
10.24
10.43
8.42
8.76
187,000
8.76
ZKIN
2018-02-01
8.91
9.029
8.5
8.88
76,800
8.88
ZKIN
2018-02-02
8.9
8.9
8.256
8.4
35,200
8.4
ZKIN
2018-02-05
8.34
8.34
7.11
7.579
53,100
7.579
ZKIN
2018-02-06
7.11
7.586
6.7
7.14
53,100
7.14
ZKIN
2018-02-07
7.27
7.98
7.23
7.61
35,700
7.61
ZKIN
2018-02-08
7.71
8.09
7.626
7.84
17,300
7.84
ZKIN
2018-02-09
7.91
8.26
7.91
8.15
10,000
8.15
ZKIN
2018-02-12
8.25
8.3
7.5
7.97
183,000
7.97
ZKIN
2018-02-13
8.11
8.13
7.561
7.93
135,700
7.93
ZKIN
2018-02-14
7.98
8.2
7.9
8.16
88,900
8.16
ZKIN
2018-02-15
8.25
8.25
8
8.14
55,600
8.14
ZKIN
2018-02-16
8.15
8.15
7.61
7.67
21,200
7.67
ZKIN
2018-02-20
7.87
8.05
7.61
7.68
36,100
7.68
ZKIN
2018-02-21
7.76
7.82
7.36
7.36
45,400
7.36
ZKIN
2018-02-22
7.44
7.56
7.199
7.41
32,000
7.41
ZKIN
2018-02-23
7.37
7.37
6.9
6.91
31,100
6.91
ZKIN
2018-02-26
6.84
7.273
6.84
7.12
99,900
7.12
ZKIN
2018-02-27
7.22
7.35
6.85
7.18
75,600
7.18
ZKIN
2018-02-28
7.18
7.2
7.086
7.19
54,300
7.19
ZKIN
2018-03-01
7.29
7.29
7.01
7.19
28,200
7.19
ZKIN
2018-03-02
7.13
7.19
7.06
7.11
14,600
7.11
ZKIN
2018-03-05
7
7.14
7
7.08
13,100
7.08
ZKIN
2018-03-06
7.07
7.199
7.07
7.1
10,100
7.1
ZKIN
2018-03-07
7.01
7.2
7.01
7.12
21,000
7.12
ZKIN
2018-03-08
7.17
7.17
7
7.15
14,700
7.15
ZKIN
2018-03-09
7.15
7.25
7.09
7.16
34,100
7.16
ZKIN
2018-03-12
7.14
7.22
7.14
7.18
23,300
7.18
ZKIN
2018-03-13
7.14
7.24
7.11
7.24
34,300
7.24
ZKIN
2018-03-14
7.14
7.2
7.04
7.16
27,300
7.16
ZKIN
2018-03-15
7.33
7.367
7.12
7.24
85,900
7.24
ZKIN
2018-03-16
7.25
7.34
7.11
7.29
119,900
7.29
ZKIN
2018-03-19
7.3
7.3
7.076
7.13
9,200
7.13
ZKIN
2018-03-20
7.19
7.19
7.061
7.08
10,800
7.08
ZKIN
2018-03-21
7.14
7.14
7.04
7.08
8,000
7.08
ZKIN
2018-03-22
7.11
7.15
6.55
6.91
36,600
6.91
ZKIN
2018-03-23
7.13
7.14
6.968
7.02
13,900
7.02
ZKIN
2018-03-26
7.15
7.15
6.644
6.79
31,300
6.79
ZKIN
2018-03-27
7.1
7.13
6.681
6.9
35,300
6.9
ZKIN
2018-03-28
6.92
7.03
6.684
6.7
27,000
6.7
ZKIN
2018-03-29
6.74
6.868
6.71
6.71
11,700
6.71
ZKIN
2018-04-02
6.8
6.83
6.54
6.66
15,700
6.66
ZKIN
2018-04-03
6.62
6.62
6.01
6.13
45,100
6.13
ZKIN
2018-04-04
6.599
6.599
6.02
6.39
26,000
6.39
ZKIN
2018-04-05
6.43
6.87
6.31
6.87
51,000
6.87
ZKIN
2018-04-06
6.82
6.845
6.54
6.769
7,800
6.769
ZKIN
2018-04-09
6.8
6.86
6.62
6.67
4,500
6.67
ZKIN
2018-04-10
6.79
7.236
6.79
7
50,600
7
ZKIN
2018-04-11
7.07
7.084
6.89
6.93
17,100
6.93
ZKIN
2018-04-12
6.95
7.02
6.93
6.96
3,300
6.96
ZKIN
2018-04-13
7.06
7.11
6.83
7.06
19,000
7.06
ZKIN
2018-04-16
7.14
7.22
7.028
7.19
19,300
7.19
ZKIN
2018-04-17
7.18
7.19
7
7
15,100
7
ZKIN
2018-04-18
7.05
7.16
6.99
7.12
3,800
7.12
ZKIN
2018-04-19
7.084
7.084
6.92
7
8,500
7
ZKIN
2018-04-20
6.96
6.99
6.65
6.81
16,100
6.81
ZKIN
2018-04-23
6.77
6.81
6.5
6.5
8,800
6.5
ZKIN
2018-04-24
6.44
6.615
6.35
6.35
12,500
6.35
ZKIN
2018-04-25
6.39
6.878
6.39
6.7
16,300
6.7
ZKIN
2018-04-26
6.57
6.77
6.57
6.71
9,300
6.71
ZKIN
2018-04-27
6.76
6.95
6.739
6.845
15,700
6.845
ZKIN
2018-04-30
6.86
6.9
6.8
6.9
8,100
6.9
ZKIN
2018-05-01
6.86
6.935
6.72
6.72
5,600
6.72
ZKIN
2018-05-02
6.66
6.92
6.51
6.51
14,700
6.51