Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-01 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
2022-01-25
7.94
8.19
7.7
7.9
415,000
7.9
ZYXI
2022-01-26
8.07
8.09
7.52
7.54
485,900
7.54
ZYXI
2022-01-27
7.6
7.67
7.15
7.2
410,200
7.2
ZYXI
2022-01-28
7.18
7.4
7
7.39
278,800
7.39
ZYXI
2022-01-31
7.45
7.95
7.43
7.92
340,800
7.92
ZYXI
2022-02-01
7.97
7.97
7.68
7.9
299,600
7.9
ZYXI
2022-02-02
8
8.06
7.27
7.31
254,800
7.31
ZYXI
2022-02-03
7.21
7.55
7.13
7.29
284,800
7.29
ZYXI
2022-02-04
7.29
7.62
7.22
7.52
154,600
7.52
ZYXI
2022-02-07
7.45
7.65
7.37
7.41
121,000
7.41
ZYXI
2022-02-08
7.41
7.55
7.22
7.37
204,700
7.37
ZYXI
2022-02-09
7.5
7.61
7.3
7.59
227,100
7.59
ZYXI
2022-02-10
7.4
7.82
7.4
7.52
388,600
7.52
ZYXI
2022-02-11
7.58
7.58
7.23
7.28
286,400
7.28
ZYXI
2022-02-14
7.38
7.49
7.17
7.22
300,200
7.22
ZYXI
2022-02-15
7.41
7.69
7.41
7.46
296,200
7.46
ZYXI
2022-02-16
7.45
7.45
7.16
7.24
314,300
7.24
ZYXI
2022-02-17
7.18
7.26
5.62
6.16
1,994,300
6.16
ZYXI
2022-02-18
6.06
7.55
6.01
6.77
1,589,200
6.77
ZYXI
2022-02-22
6.75
7.08
6.64
6.78
585,200
6.78
ZYXI
2022-02-23
6.83
6.93
6.58
6.66
331,200
6.66
ZYXI
2022-02-24
5.99
6.71
5.9
6.58
595,200
6.58
ZYXI
2022-02-25
6.37
6.61
6.26
6.55
512,100
6.55
ZYXI
2022-02-28
6.46
6.53
6.28
6.29
543,100
6.29
ZYXI
2022-03-01
6.22
6.45
5.9
5.96
367,100
5.96
ZYXI
2022-03-02
6.05
6.13
5.89
5.92
379,000
5.92
ZYXI
2022-03-03
5.99
6
5.57
5.66
335,400
5.66
ZYXI
2022-03-04
5.54
5.54
5.25
5.28
386,400
5.28
ZYXI
2022-03-07
5.25
5.81
5.2
5.57
477,600
5.57
ZYXI
2022-03-08
5.64
5.99
5.52
5.85
336,200
5.85
ZYXI
2022-03-09
5.99
6.06
5.78
5.92
254,100
5.92
ZYXI
2022-03-10
5.86
5.86
5.34
5.42
388,100
5.42
ZYXI
2022-03-11
5.46
5.46
5.14
5.19
462,500
5.19
ZYXI
2022-03-14
5.19
5.25
4.97
5.16
329,100
5.16
ZYXI
2022-03-15
5.16
5.21
5.03
5.14
216,000
5.14
ZYXI
2022-03-16
5.21
5.53
5.2
5.37
244,800
5.37
ZYXI
2022-03-17
5.36
6.07
5.35
6.06
476,900
6.06
ZYXI
2022-03-18
5.99
6.19
5.77
5.78
477,600
5.78
ZYXI
2022-03-21
5.78
5.97
5.64
5.78
299,400
5.78
ZYXI
2022-03-22
5.83
6.12
5.83
5.98
346,300
5.98
ZYXI
2022-03-23
5.98
6.52
5.91
6.25
517,600
6.25
ZYXI
2022-03-24
6.26
6.41
6.14
6.36
344,800
6.36
ZYXI
2022-03-25
6.36
6.47
6.19
6.32
342,100
6.32
ZYXI
2022-03-28
6.3
6.61
6.06
6.18
374,500
6.18
ZYXI
2022-03-29
6.37
6.37
6.06
6.13
365,600
6.13
ZYXI
2022-03-30
6.06
6.24
5.96
6.06
212,800
6.06
ZYXI
2022-03-31
6.07
6.3
5.97
6.23
320,100
6.23
ZYXI
2022-04-01
6.28
6.35
6.14
6.21
298,400
6.21
ZYXI
2022-04-04
6.27
6.27
6.1
6.14
153,000
6.14
ZYXI
2022-04-05
6.15
6.16
5.84
5.87
211,000
5.87
ZYXI
2022-04-06
5.75
5.8
5.59
5.78
225,900
5.78
ZYXI
2022-04-07
5.81
6.47
5.81
6.18
634,300
6.18
ZYXI
2022-04-08
6.09
6.35
5.84
6.08
392,100
6.08
ZYXI
2022-04-11
6.09
6.57
6.01
6.53
686,400
6.53
ZYXI
2022-04-12
6.58
7.09
6.58
6.85
750,900
6.85
ZYXI
2022-04-13
6.73
7.54
6.68
7.34
796,600
7.34
ZYXI
2022-04-14
7.26
7.65
7.1
7.13
669,000
7.13
ZYXI
2022-04-18
7
7.21
6.85
7.06
399,700
7.06
ZYXI
2022-04-19
7.02
7.39
7.01
7.28
319,600
7.28
ZYXI
2022-04-20
7.33
7.62
7.3
7.49
432,800
7.49
ZYXI
2022-04-21
7.52
7.67
7.18
7.26
346,100
7.26
ZYXI
2022-04-22
7.23
7.23
6.75
7.03
346,000
7.03
ZYXI
2022-04-25
6.93
7.22
6.73
7.15
424,300
7.15
ZYXI
2022-04-26
7.14
7.17
6.92
7.04
349,200
7.04
ZYXI
2022-04-27
6.89
7.3
6.88
6.97
393,300
6.97
ZYXI
2022-04-28
6.95
7.21
6.65
7.14
429,800
7.14
ZYXI
2022-04-29
6.39
7.1
6.2
6.37
806,000
6.37
ZYXI
2022-05-02
6.31
6.34
5.91
6.18
654,100
6.18
ZYXI
2022-05-03
6.56
6.83
6.14
6.52
440,300
6.52
ZYXI
2022-05-04
6.52
6.8
6.34
6.58
615,700
6.58
ZYXI
2022-05-05
6.58
6.82
6.1
6.23
366,100
6.23
ZYXI
2022-05-06
6.16
6.43
6.09
6.24
343,100
6.24
ZYXI
2022-05-09
6.09
6.25
5.96
6.2
633,800
6.2
ZYXI
2022-05-10
6.26
6.48
5.9
5.9
755,400
5.9
ZYXI
2022-05-11
5.86
6.25
5.84
6.09
444,100
6.09
ZYXI
2022-05-12
6.01
6.67
6.01
6.65
601,900
6.65
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