Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
2021-07-01
4.25
4.3
4.13
4.23
120,300
4.23
ZKIN
2021-07-02
4.22
4.28
3.92
3.95
293,200
3.95
ZKIN
2021-07-06
3.95
3.985
3.85
3.93
249,200
3.93
ZKIN
2021-07-07
4.01
4.01
3.55
3.62
373,400
3.62
ZKIN
2021-07-08
3.34
3.68
3.25
3.66
281,100
3.66
ZKIN
2021-07-09
3.69
3.8
3.62
3.718
106,600
3.718
ZKIN
2021-07-12
3.8
3.84
3.68
3.8
150,000
3.8
ZKIN
2021-07-13
3.75
3.775
3.56
3.66
139,500
3.66
ZKIN
2021-07-14
3.61
3.652
3.27
3.32
256,900
3.32
ZKIN
2021-07-15
3.33
3.59
3.27
3.36
379,900
3.36
ZKIN
2021-07-16
3.36
3.52
3.3
3.39
174,100
3.39
ZKIN
2021-07-19
3.18
3.3
3.06
3.22
208,700
3.22
ZKIN
2021-07-20
3.2
3.25
3.15
3.24
104,600
3.24
ZKIN
2021-07-21
3.23
3.49
3.18
3.43
368,200
3.43
ZKIN
2021-07-22
3.38
3.43
3.28
3.39
171,600
3.39
ZKIN
2021-07-23
3.34
3.423
3.12
3.18
103,700
3.18
ZKIN
2021-07-26
3.26
3.6
3.19
3.51
397,600
3.51
ZKIN
2021-07-27
3.46
3.46
3.065
3.11
362,300
3.11
ZKIN
2021-07-28
3.21
3.35
3.158
3.3
216,900
3.3
ZKIN
2021-07-29
3.32
3.39
3.2
3.26
81,700
3.26
ZKIN
2021-07-30
3.19
3.3
3.08
3.1
118,200
3.1
ZKIN
2021-08-02
3.09
3.44
3.08
3.16
779,100
3.16
ZKIN
2021-08-03
3.17
3.21
3.06
3.07
273,600
3.07
ZKIN
2021-08-04
3.14
3.21
3.03
3.1
327,700
3.1
ZKIN
2021-08-05
3.1
3.1
2.91
3
257,800
3
ZKIN
2021-08-06
3.068
3.23
2.955
3.2
277,200
3.2
ZKIN
2021-08-09
3.32
3.7
3.27
3.67
494,000
3.67
ZKIN
2021-08-10
3.76
3.76
3.3
3.39
327,700
3.39
ZKIN
2021-08-11
3.45
3.72
3.35
3.66
520,500
3.66
ZKIN
2021-08-12
3.763
3.763
3.3
3.45
448,500
3.45
ZKIN
2021-08-13
3.46
3.46
3.2
3.24
248,600
3.24
ZKIN
2021-08-16
3.18
3.325
3.07
3.23
227,400
3.23
ZKIN
2021-08-17
3.14
3.155
2.99
3.01
280,100
3.01
ZKIN
2021-08-18
3.07
3.54
3.05
3.36
515,400
3.36
ZKIN
2021-08-19
3.28
3.36
3.057
3.09
335,600
3.09
ZKIN
2021-08-20
3.16
3.221
3.075
3.21
409,300
3.21
ZKIN
2021-08-23
3.25
3.56
3.25
3.52
451,500
3.52
ZKIN
2021-08-24
3.58
4.15
3.46
4.09
1,827,100
4.09
ZKIN
2021-08-25
4.049
4.19
3.72
3.9
1,211,000
3.9
ZKIN
2021-08-26
4.13
4.94
3.88
3.95
12,752,500
3.95
ZKIN
2021-08-27
3.95
4.05
3.56
3.68
1,212,900
3.68
ZKIN
2021-08-30
3.68
3.77
3.3
3.7
645,000
3.7
ZKIN
2021-08-31
3.72
3.85
3.55
3.59
535,100
3.59
ZKIN
2021-09-01
3.65
3.78
3.43
3.75
626,400
3.75
ZKIN
2021-09-02
3.71
4.1
3.61
3.86
1,223,400
3.86
ZKIN
2021-09-03
3.9
3.913
3.7
3.87
315,900
3.87
ZKIN
2021-09-07
3.82
3.849
3.47
3.55
600,700
3.55
ZKIN
2021-09-08
3.51
3.67
3.33
3.45
462,300
3.45
ZKIN
2021-09-09
3.44
3.63
3.31
3.5
387,700
3.5
ZKIN
2021-09-10
3.51
3.58
3.4
3.49
150,800
3.49
ZKIN
2021-09-13
3.54
3.54
3.26
3.36
357,500
3.36
ZKIN
2021-09-14
3.44
3.44
3.17
3.24
212,100
3.24
ZKIN
2021-09-15
3.23
3.3
3.12
3.3
316,600
3.3
ZKIN
2021-09-16
3.29
3.39
3.18
3.29
89,000
3.29
ZKIN
2021-09-17
3.26
3.33
3.04
3.07
654,000
3.07
ZKIN
2021-09-20
3
3.04
2.835
2.91
367,300
2.91
ZKIN
2021-09-21
2.9
3.08
2.821
2.98
193,800
2.98
ZKIN
2021-09-22
3.01
3.184
2.98
3.09
202,600
3.09
ZKIN
2021-09-23
3.15
3.18
3.01
3.11
287,800
3.11
ZKIN
2021-09-24
3.07
3.09
2.96
2.96
109,200
2.96
ZKIN
2021-09-27
2.95
3.01
2.84
2.98
268,800
2.98
ZKIN
2021-09-28
3
3
2.67
2.7
473,500
2.7
ZKIN
2021-09-29
2.777
3.09
2.53
2.8
2,548,300
2.8
ZKIN
2021-09-30
2.84
2.89
2.67
2.79
351,300
2.79
ZKIN
2021-10-01
2.91
3.08
2.9
3.01
499,800
3.01
ZKIN
2021-10-04
3
3.034
2.71
2.72
264,000
2.72
ZKIN
2021-10-05
2.78
2.87
2.72
2.82
173,300
2.82
ZKIN
2021-10-06
2.8
2.89
2.714
2.79
199,300
2.79
ZKIN
2021-10-07
2.92
2.92
2.78
2.85
195,400
2.85
ZKIN
2021-10-08
2.85
2.95
2.67
2.77
298,800
2.77
ZKIN
2021-10-11
2.82
2.95
2.755
2.83
151,900
2.83
ZKIN
2021-10-12
2.81
2.85
2.69
2.77
327,800
2.77
ZKIN
2021-10-13
2.73
2.85
2.62
2.81
411,600
2.81
ZKIN
2021-10-14
2.9
2.9
2.79
2.88
113,200
2.88
ZKIN
2021-10-15
2.89
3.08
2.8
2.86
445,400
2.86
ZKIN
2021-10-18
2.86
2.92
2.77
2.86
149,200
2.86
ZKIN
2021-10-19
2.93
2.93
2.73
2.88
210,900
2.88
ZKIN
2021-10-20
2.88
2.97
2.77
2.87
326,900
2.87
ZKIN
2021-10-21
2.87
3
2.66
2.71
541,800
2.71
ZKIN
2021-10-22
2.7
2.7
2.44
2.48
506,600
2.48
ZKIN
2021-10-25
2.56
2.89
2.54
2.7
1,311,600
2.7
ZKIN
2021-10-26
2.75
2.8
2.521
2.62
1,256,900
2.62
ZKIN
2021-10-27
2.65
2.8
2.56
2.61
447,000
2.61
ZKIN
2021-10-28
2.73
2.73
2.53
2.65
770,800
2.65
ZKIN
2021-10-29
2.62
2.88
2.47
2.75
991,600
2.75
ZKIN
2021-11-01
2.75
3.14
2.71
3.07
1,431,300
3.07
ZKIN
2021-11-02
3.05
3.09
2.72
2.83
785,000
2.83
ZKIN
2021-11-03
2.82
2.94
2.74
2.86
271,500
2.86
ZKIN
2021-11-04
2.92
3
2.83
2.93
352,700
2.93
ZKIN
2021-11-05
2.93
2.95
2.83
2.87
154,900
2.87
ZKIN
2021-11-08
2.87
2.92
2.71
2.83
476,300
2.83
ZKIN
2021-11-09
2.81
2.85
2.718
2.81
168,100
2.81
ZKIN
2021-11-10
2.79
2.81
2.65
2.73
271,400
2.73
ZKIN
2021-11-11
2.76
2.79
2.68
2.74
96,300
2.74
ZKIN
2021-11-12
2.74
3.12
2.712
2.93
1,948,800
2.93
ZKIN
2021-11-15
2.96
3.05
2.7
2.93
1,997,000
2.93
ZKIN
2021-11-16
2.86
2.87
2.59
2.6
743,800
2.6
ZKIN
2021-11-17
2.61
2.676
2.51
2.66
588,900
2.66
ZKIN
2021-11-18
2.71
2.73
2.45
2.49
391,600
2.49
ZKIN
2021-11-19
2.44
2.51
2.4
2.42
269,600
2.42