Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-02 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
⌀
XBIO
2022-02-10
10
10.6
10
10.1
7,320
10.1
XBIO
2022-02-11
10.1
10.4
9.8
9.9
10,390
9.9
XBIO
2022-02-14
9.9
9.9
9.05
9.41
9,210
9.41
XBIO
2022-02-15
9.4
9.8
9.31
9.68
7,130
9.68
XBIO
2022-02-16
9.8
10.1
9.6
9.8
13,270
9.8
XBIO
2022-02-17
10
10.1
9.4
9.42
4,760
9.42
XBIO
2022-02-18
9.4
9.9
9.4
9.73
5,740
9.73
XBIO
2022-02-22
9.7
9.7
9.3
9.4
3,750
9.4
XBIO
2022-02-23
9.57
9.57
9.1
9.26
5,530
9.26
XBIO
2022-02-24
9
9.23
8.5
9.23
16,350
9.23
XBIO
2022-02-25
9.45
9.7
9.2
9.58
5,410
9.58
XBIO
2022-02-28
9.4
9.8
8.97
9.5
5,420
9.5
XBIO
2022-03-01
9.2
9.8
9.2
9.22
5,100
9.22
XBIO
2022-03-02
9.22
11.3
9.2
9.8
38,650
9.8
XBIO
2022-03-03
9.8
10.4
9.5
9.7
9,990
9.7
XBIO
2022-03-04
9.7
9.7
8.9
9.1
10,810
9.1
XBIO
2022-03-07
9.1
9.1
8.73
8.77
7,380
8.77
XBIO
2022-03-08
8.8
9.1
8.5
8.93
9,080
8.93
XBIO
2022-03-09
8.9
9.5
8.9
9.33
8,590
9.33
XBIO
2022-03-10
9.26
9.35
9
9.35
4,800
9.35
XBIO
2022-03-11
9.8
9.8
9
9.34
3,170
9.34
XBIO
2022-03-14
9.3
9.3
8.9
8.9
6,380
8.9
XBIO
2022-03-15
8.9
9.3
8.8
8.9
6,130
8.9
XBIO
2022-03-16
9.1
9.45
8.8
9.2
9,380
9.2
XBIO
2022-03-17
9.2
10.12
9.1
10.1
8,550
10.1
XBIO
2022-03-18
10.1
10.2
9.6
10.2
12,210
10.2
XBIO
2022-03-21
10
10.74
10
10.5
42,250
10.5
XBIO
2022-03-22
10.4
10.5
10.1
10.5
12,240
10.5
XBIO
2022-03-23
10.8
11.2
10.4
11
25,780
11
XBIO
2022-03-24
10.7
11.3
10.7
11.2
7,850
11.2
XBIO
2022-03-25
11.4
11.4
10.3
10.65
12,940
10.65
XBIO
2022-03-28
10.9
11.2
10
10.6
16,950
10.6
XBIO
2022-03-29
10.8
11
10.3
10.6
10,830
10.6
XBIO
2022-03-30
10.6
10.7
10.1
10.5
4,930
10.5
XBIO
2022-03-31
10.6
10.6
10.1
10.2
11,450
10.2
XBIO
2022-04-01
10.2
10.5
10.1
10.3
3,440
10.3
XBIO
2022-04-04
10.8
11.2
10.2
10.9
26,560
10.9
XBIO
2022-04-05
10.8
10.86
10.4
10.5
1,780
10.5
XBIO
2022-04-06
10.4
10.5
10.3
10.3
5,950
10.3
XBIO
2022-04-07
9.7
10.4
9.7
10.3
5,130
10.3
XBIO
2022-04-08
10.3
11.2
10
10.7
13,890
10.7
XBIO
2022-04-11
10.8
11.3
10.5
10.85
14,500
10.85
XBIO
2022-04-12
11.1
11.3
10.4
10.8
21,560
10.8
XBIO
2022-04-13
10.7
12.5
10.5
11.4
104,540
11.4
XBIO
2022-04-14
12.1
12.1
10.9
11.1
15,380
11.1
XBIO
2022-04-18
11.1
11.25
9.8
10.3
33,520
10.3
XBIO
2022-04-19
10.4
11.1
10.35
10.73
17,530
10.73
XBIO
2022-04-20
11
11.3
10.5
10.6
10,710
10.6
XBIO
2022-04-21
10.7
10.7
9.8
9.95
11,790
9.95
XBIO
2022-04-22
9.8
10.2
9.3
9.82
11,900
9.82
XBIO
2022-04-25
9.9
10
9.21
9.9
5,650
9.9
XBIO
2022-04-26
9.71
9.9
9
9.2
7,520
9.2
XBIO
2022-04-27
9.72
10.6
8.3
8.48
439,290
8.48
XBIO
2022-04-28
7.5
7.82
7
7.63
75,580
7.63
XBIO
2022-04-29
7.32
7.84
7.3
7.44
12,480
7.44
XBIO
2022-05-02
7.5
7.5
7.1
7.37
12,530
7.37
XBIO
2022-05-03
7.28
7.6
7.28
7.4
2,280
7.4
XBIO
2022-05-04
7.48
7.82
7.16
7.74
7,910
7.74
XBIO
2022-05-05
7.4
7.75
7.4
7.5
5,330
7.5
XBIO
2022-05-06
7.59
7.59
7.2
7.3
5,340
7.3
XBIO
2022-05-09
7.5
7.5
6.55
6.63
6,550
6.63
XBIO
2022-05-10
6.5
6.9
6.5
6.63
13,290
6.63
XBIO
2022-05-11
6.9
6.9
6
6.05
10,750
6.05
XBIO
2022-05-12
4.54
6.4
4.54
6.2
29,720
6.2
XBIO
2022-05-13
6.5
6.8
6.1
6.6
7,200
6.6
XBIO
2022-05-16
6.6
7.51
6.6
7.1
8,830
7.1
XBIO
2022-05-17
7.8
8.08
7.4
7.79
10,620
7.79
XBIO
2022-05-18
8
8
7.21
7.7
5,100
7.7
XBIO
2022-05-19
7.05
8
7.05
7.56
3,760
7.56
XBIO
2022-05-20
8
8
7.3
7.3
7,220
7.3
XBIO
2022-05-23
7.5
7.5
6.9
7.07
8,330
7.07
XBIO
2022-05-24
6.75
7.34
6.15
7
3,520
7
XBIO
2022-05-25
6.5
7.4
6.4
6.96
6,410
6.96
XBIO
2022-05-26
6.2
7.4
6.2
6.97
6,360
6.97
XBIO
2022-05-27
6.58
7.4
6.58
7.4
4,570
7.4
XBIO
2022-05-31
7.3
7.99
7.18
7.95
6,970
7.95
XBIO
2022-06-01
8
8.1
7.61
7.9
2,320
7.9
XBIO
2022-06-02
7.6
8.07
7.6
7.66
2,560
7.66
XBIO
2022-06-03
7.58
7.78
7.58
7.66
1,300
7.66
XBIO
2022-06-06
7.4
7.7
7.26
7.31
2,560
7.31
XBIO
2022-06-07
7.3
7.7
7.16
7.26
9,000
7.26
XBIO
2022-06-08
7.3
7.5
7.01
7.28
6,050
7.28
XBIO
2022-06-09
7
7.3
7
7.23
6,170
7.23
XBIO
2022-06-10
7.19
7.3
6.86
7.1
980
7.1
XBIO
2022-06-13
6.99
6.99
6.6
6.6
3,380
6.6
XBIO
2022-06-14
6.86
6.86
6.69
6.73
2,050
6.73
XBIO
2022-06-15
6.88
6.9
6.6
6.8
1,470
6.8
XBIO
2022-06-16
6.8
6.8
6.65
6.66
750
6.66
XBIO
2022-06-17
6.6
6.86
6.5
6.71
5,140
6.71
XBIO
2022-06-21
6.59
6.9
6.5
6.55
3,180
6.55
XBIO
2022-06-22
6.5
6.9
6.5
6.67
3,090
6.67
XBIO
2022-06-23
6.77
6.9
6.72
6.72
1,460
6.72
XBIO
2022-06-24
6.8
6.9
6.72
6.81
2,180
6.81
XBIO
2022-06-27
7.17
7.7
6.85
7.23
5,470
7.23
XBIO
2022-06-28
7.4
7.44
7.08
7.4
2,250
7.4
XBIO
2022-06-29
7.7
7.7
7
7.47
1,670
7.47
XBIO
2022-06-30
7.8
8.01
7.37
8.01
2,940
8.01
XBIO
2022-07-01
8.2
8.2
7.58
7.6
2,200
7.6
XBIO
2022-07-05
7.6
7.65
7.5
7.5
1,420
7.5
XBIO
2022-07-06
7.55
8.1
7.5
7.6
4,450
7.6