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
⌀
XOS
2025-04-29
3.92
3.92
3.85
3.88
12,600
3.88
XOS
2025-04-30
3.87
3.93
3.722
3.81
7,800
3.81
XOS
2025-05-01
3.82
3.97
3.8
3.94
7,400
3.94
XOS
2025-05-02
3.98
4.02
3.96
3.99
10,800
3.99
XOS
2025-05-05
3.97
3.977
3.78
3.82
13,900
3.82
XOS
2025-05-06
3.8
4.06
3.74
3.81
35,100
3.81
XOS
2025-05-07
3.81
3.895
3.7
3.71
13,600
3.71
XOS
2025-05-08
3.84
3.98
3.72
3.84
18,900
3.84
XOS
2025-05-09
3.75
3.918
3.745
3.82
25,800
3.82
XOS
2025-05-12
3.88
4.04
3.83
4
16,300
4
XOS
2025-05-13
3.86
4
3.86
3.94
17,400
3.94
XOS
2025-05-14
3.92
4
3.7
3.77
23,900
3.77
XOS
2025-05-15
3.51
3.68
3.35
3.53
47,700
3.53
XOS
2025-05-16
3.36
3.745
3.35
3.55
25,600
3.55
XOS
2025-05-19
3.55
3.74
3.42
3.6
36,600
3.6
XOS
2025-05-20
3.58
3.59
3.452
3.49
24,100
3.49
XOS
2025-05-21
3.52
3.68
3.25
3.335
30,500
3.335
XOS
2025-05-22
3.3
3.37
3.26
3.321
14,700
3.321
XOS
2025-05-23
3.25
3.469
3.23
3.27
16,100
3.27
XOS
2025-05-27
3.35
3.474
3.24
3.4
19,400
3.4
XOS
2025-05-28
3.39
3.446
3.273
3.34
9,400
3.34
XOS
2025-05-29
3.38
3.4
3.3
3.335
8,000
3.335
XOS
2025-05-30
3.37
3.37
3.29
3.3
8,200
3.3
XOS
2025-06-02
3.43
3.43
3.17
3.2
14,000
3.2
XOS
2025-06-03
3.17
3.3
3.15
3.15
30,600
3.15
XOS
2025-06-04
3.14
3.169
3.04
3.12
30,400
3.12
XOS
2025-06-05
3.12
3.267
3.045
3.07
16,500
3.07
XOS
2025-06-06
3.1
3.199
3.05
3.15
22,100
3.15
XOS
2025-06-09
3.22
3.3
3.12
3.25
48,600
3.25
XOS
2025-06-10
3.26
3.6
3.25
3.35
55,400
3.35
XOS
2025-06-11
3.38
3.54
3.3
3.32
25,000
3.32
XOS
2025-06-12
3.3
3.345
3.22
3.22
9,100
3.22
XOS
2025-06-13
3.27
3.31
3
3.08
22,900
3.08
XOS
2025-06-16
3.08
3.13
3.06
3.08
12,700
3.08
XOS
2025-06-17
3.1
3.15
3.095
3.1
8,200
3.1
XOS
2025-06-18
3.13
3.13
3.06
3.06
13,500
3.06
XOS
2025-06-20
3.03
3.136
3
3.01
13,200
3.01
XOS
2025-06-23
3.01
3.05
3
3.01
19,200
3.01
XOS
2025-06-24
3.053
3.1
3
3
16,100
3
XOS
2025-06-25
3
3.081
3
3.065
6,300
3.065
XOS
2025-06-26
3.01
3.15
3.01
3.04
19,400
3.04
XOS
2025-06-27
3.05
3.09
3.01
3.02
13,100
3.02
XOS
2025-06-30
3.01
3.09
3.01
3.02
9,700
3.02
XOS
2025-07-01
3.02
3.222
3
3.11
50,500
3.11
XOS
2025-07-02
3.26
3.26
3.161
3.24
15,500
3.24
XOS
2025-07-03
3.2
3.3
3.2
3.21
14,100
3.21
XOS
2025-07-07
3.21
3.3
3.2
3.2
17,100
3.2
XOS
2025-07-08
3.17
3.37
3.17
3.3
16,800
3.3
XOS
2025-07-09
3.33
3.408
3.23
3.32
9,100
3.32
XOS
2025-07-10
3.33
3.5
3.26
3.41
38,100
3.41
XOS
2025-07-11
3.47
3.49
3.288
3.44
19,000
3.44
XOS
2025-07-14
3.43
3.5
3.34
3.413
29,500
3.413
XOS
2025-07-15
3.41
3.41
3.3
3.3
16,200
3.3
XOS
2025-07-16
3.37
3.45
3.34
3.34
13,100
3.34
XOS
2025-07-17
3.34
3.594
3.34
3.46
64,600
3.46
XOS
2025-07-18
3.45
3.58
3.37
3.37
46,800
3.37
XOS
2025-07-21
3.41
3.506
3.21
3.3
40,100
3.3
XOS
2025-07-22
3.28
3.49
3.2
3.45
29,900
3.45
XOS
2025-07-23
3.4
3.6
3.39
3.53
39,300
3.53
XOS
2025-07-24
3.51
3.59
3.45
3.51
18,700
3.51
XOS
2025-07-25
3.45
3.56
3.21
3.34
38,200
3.34
XOS
2025-07-28
3.31
3.32
3.15
3.17
16,300
3.17
XOS
2025-07-29
3.21
3.25
3
3.02
28,000
3.02
XOS
2025-07-30
3.04
3.19
3.035
3.09
11,800
3.09
XOS
2025-07-31
3.09
3.25
3.026
3.08
28,800
3.08
XOS
2025-08-01
3.07
3.115
2.965
2.97
26,800
2.97
XOS
2025-08-04
3.02
3.08
2.97
3
13,700
3
XOS
2025-08-05
3.02
3.147
2.98
3.08
16,200
3.08
XOS
2025-08-06
3.08
3.098
3.03
3.06
6,300
3.06
XOS
2025-08-07
3.04
3.15
3.018
3.09
14,900
3.09
XOS
2025-08-08
3.09
3.22
3.09
3.195
12,300
3.195
XOS
2025-08-11
3.16
3.33
3.16
3.27
49,400
3.27
XOS
2025-08-12
3.31
3.45
3.168
3.37
26,000
3.37
XOS
2025-08-13
3.31
3.58
3.31
3.49
110,800
3.49
XOS
2025-08-14
4.09
5.6
3.14
3.78
23,666,800
3.78
XOS
2025-08-15
3.54
3.55
2.95
3.26
849,100
3.26
XOS
2025-08-18
3.17
3.17
3.02
3.12
234,900
3.12
XOS
2025-08-19
3.05
3.2
3
3.09
192,600
3.09
XOS
2025-08-20
3.12
3.2
2.95
3
131,400
3
XOS
2025-08-21
2.95
3.23
2.935
3.18
101,600
3.18
XOS
2025-08-22
3.16
3.3
3.11
3.15
98,000
3.15
XOS
2025-08-25
3.14
3.215
3.055
3.1481
44,414
3.1481
XP
2019-12-11
32.75
35
32.099998
34.459999
34,635,800
31.024839
XP
2019-12-12
34.080002
37.459999
33.43
34.639999
8,121,000
31.186897
XP
2019-12-13
34.700001
38.32
34.099998
37.709999
5,115,700
33.950859
XP
2019-12-16
37.82
38.490002
34.75
35.799999
3,946,300
32.231262
XP
2019-12-17
35.860001
35.860001
33.363998
34.299999
2,336,500
30.880791
XP
2019-12-18
34.759998
38.240002
33.509998
38.099998
4,238,800
34.301983
XP
2019-12-19
37.5
38.299999
35.849998
37.759998
2,946,800
33.995876
XP
2019-12-20
37.900002
40.5
37.099998
40
6,497,200
36.012581
XP
2019-12-23
40.060001
40.189999
37.860001
39.23
667,400
35.31934
XP
2019-12-24
39
40
38.201
39.630001
180,500
35.679466
XP
2019-12-26
39.75
39.990002
38.419998
38.669998
330,200
34.815163
XP
2019-12-27
38.82
39.419998
37.775002
38.490002
499,700
34.653107
XP
2019-12-30
38.610001
38.973999
37.110001
38.27
322,500
34.45504
XP
2019-12-31
38.32
38.619999
37.75
38.52
389,700
34.680115
XP
2020-01-02
38.59
39.119999
38.200001
38.59
1,538,800
34.743141
XP
2020-01-03
38.439999
39.369999
37.509998
38.220001
1,207,600
34.410023
XP
2020-01-06
37.740002
37.799999
35.632
36.209999
1,827,200
32.600391
XP
2020-01-07
36.360001
36.98
35.509998
36.59
826,000
32.942509