Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-29 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
2025-04-04
2.527
2.527
2.465
2.465
2,400
2.465
XBIO
2025-04-07
2.265
2.393
2.2
2.302
7,700
2.302
XBIO
2025-04-08
2.3
2.4
2.254
2.304
5,100
2.304
XBIO
2025-04-09
2.31
2.42
2.31
2.42
2,100
2.42
XBIO
2025-04-10
2.42
2.57
2.38
2.38
1,900
2.38
XBIO
2025-04-11
2.38
2.38
2.24
2.3
30,800
2.3
XBIO
2025-04-14
2.31
2.45
2.3
2.41
24,000
2.41
XBIO
2025-04-15
2.35
2.48
2.34
2.48
15,600
2.48
XBIO
2025-04-16
2.39
2.611
2.341
2.41
5,800
2.41
XBIO
2025-04-17
2.41
2.46
2.385
2.432
6,000
2.432
XBIO
2025-04-21
2.35
2.439
2.35
2.439
8,100
2.439
XBIO
2025-04-22
2.44
2.44
2.319
2.42
5,000
2.42
XBIO
2025-04-23
2.396
2.555
2.396
2.55
9,800
2.55
XBIO
2025-04-24
2.505
2.72
2.47
2.695
12,000
2.695
XBIO
2025-04-25
2.83
2.86
2.684
2.792
7,500
2.792
XBIO
2025-04-28
2.74
2.81
2.73
2.8
6,000
2.8
XBIO
2025-04-29
2.918
2.922
2.73
2.86
3,700
2.86
XBIO
2025-04-30
2.684
2.84
2.684
2.84
1,100
2.84
XBIO
2025-05-01
2.84
2.84
2.73
2.73
1,400
2.73
XBIO
2025-05-02
2.85
2.85
2.661
2.77
11,600
2.77
XBIO
2025-05-05
2.815
2.89
2.78
2.89
2,800
2.89
XBIO
2025-05-06
2.806
3.39
2.77
3.1
59,300
3.1
XBIO
2025-05-07
3.03
3.31
3.03
3.14
7,000
3.14
XBIO
2025-05-08
3.14
3.149
2.78
3.149
4,800
3.149
XBIO
2025-05-09
3
3.37
2.83
3.06
14,800
3.06
XBIO
2025-05-12
2.999
3.2
2.942
3.1
13,400
3.1
XBIO
2025-05-13
3.16
3.19
2.99
3.06
8,800
3.06
XBIO
2025-05-14
3.198
3.215
3.12
3.12
5,100
3.12
XBIO
2025-05-15
3.09
3.12
3.01
3.01
3,500
3.01
XBIO
2025-05-16
2.96
3.06
2.905
2.91
12,700
2.91
XBIO
2025-05-19
2.91
2.91
2.91
2.91
0
2.91
XBIO
2025-05-20
2.973
3.042
2.973
3.04
1,700
3.04
XBIO
2025-05-21
3.075
3.25
2.85
3.072
6,600
3.072
XBIO
2025-05-22
3.085
3.085
3.046
3.046
800
3.046
XBIO
2025-05-23
3.046
3.046
3.046
3.046
0
3.046
XBIO
2025-05-27
2.92
2.92
2.84
2.883
3,100
2.883
XBIO
2025-05-28
2.88
2.95
2.83
2.902
2,000
2.902
XBIO
2025-05-29
2.85
2.98
2.83
2.98
15,100
2.98
XBIO
2025-05-30
2.98
3
2.865
3
800
3
XBIO
2025-06-02
3
3.3
2.955
3.29
29,700
3.29
XBIO
2025-06-03
3.18
3.18
3
3.1
7,400
3.1
XBIO
2025-06-04
3.063
3.071
3.063
3.071
2,800
3.071
XBIO
2025-06-05
3.1
3.22
3.1
3.1
6,800
3.1
XBIO
2025-06-06
3.178
3.178
2.908
2.957
1,600
2.957
XBIO
2025-06-09
3.01
3.25
3.01
3.145
4,500
3.145
XBIO
2025-06-10
3.027
3.14
3.027
3.14
2,500
3.14
XBIO
2025-06-11
3.125
3.24
3
3.01
2,300
3.01
XBIO
2025-06-12
3.24
3.25
3.14
3.24
4,500
3.24
XBIO
2025-06-13
3.01
3.22
3.003
3.013
7,800
3.013
XBIO
2025-06-16
3.125
3.125
2.7
2.8
16,300
2.8
XBIO
2025-06-17
2.78
3.035
2.72
2.74
3,500
2.74
XBIO
2025-06-18
2.72
2.77
2.72
2.77
3,200
2.77
XBIO
2025-06-20
2.986
2.986
2.78
2.78
1,500
2.78
XBIO
2025-06-23
2.743
2.78
2.72
2.74
202,900
2.74
XBIO
2025-06-24
3.28
3.35
2.65
3.145
341,800
3.145
XBIO
2025-06-25
3.48
5.268
2.904
3.88
2,461,800
3.88
XBIO
2025-06-26
3.98
4.2
3.6
3.99
222,300
3.99
XBIO
2025-06-27
3.91
4.02
3.35
3.53
68,300
3.53
XBIO
2025-06-30
3.52
4.2
3.213
3.92
57,700
3.92
XBIO
2025-07-01
3.85
3.92
3.522
3.75
62,200
3.75
XBIO
2025-07-02
3.67
4.09
3.52
3.94
83,600
3.94
XBIO
2025-07-03
3.89
3.89
3.694
3.7
40,900
3.7
XBIO
2025-07-07
3.6
3.77
3.44
3.65
24,500
3.65
XBIO
2025-07-08
3.72
3.998
3.6
3.93
38,100
3.93
XBIO
2025-07-09
3.98
4.455
3.97
4.11
68,100
4.11
XBIO
2025-07-10
4.13
4.462
3.794
3.832
18,500
3.832
XBIO
2025-07-11
3.83
4.138
3.76
3.98
29,300
3.98
XBIO
2025-07-14
4.07
4.119
3.542
3.66
40,400
3.66
XBIO
2025-07-15
3.7
3.757
3.63
3.74
9,800
3.74
XBIO
2025-07-16
3.63
3.75
3.49
3.63
15,200
3.63
XBIO
2025-07-17
3.63
3.77
3.61
3.69
67,600
3.69
XBIO
2025-07-18
3.65
3.76
3.61
3.66
14,600
3.66
XBIO
2025-07-21
3.66
3.95
3.57
3.648
31,900
3.648
XBIO
2025-07-22
3.65
3.65
3.447
3.57
10,000
3.57
XBIO
2025-07-23
3.62
3.7
3.57
3.63
67,800
3.63
XBIO
2025-07-24
3.58
3.72
3.56
3.64
75,500
3.64
XBIO
2025-07-25
3.64
3.69
3.49
3.604
88,600
3.604
XBIO
2025-07-28
3.6
3.644
3.6
3.642
7,300
3.642
XBIO
2025-07-29
3.67
3.67
3.5
3.55
10,200
3.55
XBIO
2025-07-30
3.63
3.66
3.11
3.27
424,000
3.27
XBIO
2025-07-31
3.32
3.35
3.24
3.24
8,900
3.24
XBIO
2025-08-01
3.18
3.43
3.05
3.215
21,300
3.215
XBIO
2025-08-04
3.18
3.2
3.011
3.2
19,400
3.2
XBIO
2025-08-05
3.14
3.26
3.03
3.165
11,100
3.165
XBIO
2025-08-06
3.15
3.15
2.87
2.91
29,200
2.91
XBIO
2025-08-07
2.9
3.04
2.89
2.97
6,400
2.97
XBIO
2025-08-08
2.9
2.9
2.77
2.77
10,000
2.77
XBIO
2025-08-11
2.81
2.855
2.66
2.76
18,100
2.76
XBIO
2025-08-12
2.76
2.79
2.625
2.79
8,100
2.79
XBIO
2025-08-13
2.77
2.99
2.712
2.99
26,100
2.99
XBIO
2025-08-14
2.99
3
2.81
2.925
9,200
2.925
XBIO
2025-08-15
2.91
2.98
2.86
2.86
2,900
2.86
XBIO
2025-08-18
2.86
2.988
2.86
2.935
5,900
2.935
XBIO
2025-08-19
2.94
2.984
2.723
2.818
10,800
2.818
XBIO
2025-08-20
2.77
2.87
2.762
2.79
3,500
2.79
XBIO
2025-08-21
2.86
2.86
2.781
2.82
4,000
2.82
XBIO
2025-08-22
2.8
3.15
2.719
3.03
20,500
3.03
XBIO
2025-08-25
3.01
3.03
2.84
2.86
10,000
2.86
XBIO
2025-08-26
2.91
3
2.78
2.89
31,400
2.89
XBIO
2025-08-27
2.965
2.966
2.84
2.84
7,200
2.84