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
2018-10-10
3
3.15
2.945
3.13
5,700
3.13
ZKIN
2018-10-11
3.11
3.14
2.936
3.14
2,000
3.14
ZKIN
2018-10-12
3.03
3.15
2.957
3.15
8,300
3.15
ZKIN
2018-10-15
3.17
3.17
3.1
3.128
11,300
3.128
ZKIN
2018-10-16
3.078
3.172
3.06
3.06
5,200
3.06
ZKIN
2018-10-17
3.11
3.49
3.039
3.245
51,700
3.245
ZKIN
2018-10-18
3.14
3.15
3.06
3.13
15,900
3.13
ZKIN
2018-10-19
3.18
3.69
2.94
3.075
220,600
3.075
ZKIN
2018-10-22
3.07
3.2
2.965
3.007
17,500
3.007
ZKIN
2018-10-23
3.06
3.06
2.67
2.939
41,500
2.939
ZKIN
2018-10-24
2.85
2.98
2.57
2.885
8,200
2.885
ZKIN
2018-10-25
2.9
2.9
2.42
2.6
18,300
2.6
ZKIN
2018-10-26
2.53
2.58
2.31
2.31
8,900
2.31
ZKIN
2018-10-29
2.32
2.449
2.17
2.33
20,400
2.33
ZKIN
2018-10-30
2.26
2.26
2.09
2.15
10,100
2.15
ZKIN
2018-10-31
2.17
2.49
2.17
2.45
9,100
2.45
ZKIN
2018-11-01
2.45
2.46
2.312
2.45
5,600
2.45
ZKIN
2018-11-02
2.45
2.5
2.3
2.5
6,500
2.5
ZKIN
2018-11-05
2.47
2.5
2.408
2.5
1,900
2.5
ZKIN
2018-11-06
2.48
2.48
2.39
2.4
1,900
2.4
ZKIN
2018-11-07
2.44
2.57
2.36
2.49
21,900
2.49
ZKIN
2018-11-08
2.48
2.57
2.42
2.455
4,500
2.455
ZKIN
2018-11-09
2.4
2.443
2.18
2.2
11,900
2.2
ZKIN
2018-11-12
2.2
2.204
2.08
2.08
5,000
2.08
ZKIN
2018-11-13
2.12
2.12
1.8
1.8
58,500
1.8
ZKIN
2018-11-14
1.83
1.93
1.62
1.8
31,800
1.8
ZKIN
2018-11-15
1.74
1.91
1.7
1.73
20,000
1.73
ZKIN
2018-11-16
1.73
1.86
1.63
1.68
11,800
1.68
ZKIN
2018-11-19
1.62
1.742
1.62
1.65
7,000
1.65
ZKIN
2018-11-20
1.63
1.82
1.63
1.63
12,200
1.63
ZKIN
2018-11-21
1.64
1.85
1.64
1.66
1,600
1.66
ZKIN
2018-11-23
1.66
1.66
1.66
1.66
100
1.66
ZKIN
2018-11-26
1.74
1.8
1.66
1.67
1,700
1.67
ZKIN
2018-11-27
1.739
1.739
1.66
1.7
900
1.7
ZKIN
2018-11-28
1.67
1.683
1.33
1.4
42,100
1.4
ZKIN
2018-11-29
1.51
1.7
1.427
1.55
16,200
1.55
ZKIN
2018-11-30
1.5
1.71
1.5
1.7
1,800
1.7
ZKIN
2018-12-03
1.9
2.09
1.63
1.99
19,300
1.99
ZKIN
2018-12-04
1.98
1.98
1.65
1.8
2,000
1.8
ZKIN
2018-12-06
1.73
1.73
1.52
1.69
15,600
1.69
ZKIN
2018-12-07
1.633
1.85
1.6
1.601
27,900
1.601
ZKIN
2018-12-10
1.61
1.895
1.6
1.64
7,600
1.64
ZKIN
2018-12-11
1.89
1.99
1.6
1.62
41,900
1.62
ZKIN
2018-12-12
1.61
1.866
1.61
1.7
20,400
1.7
ZKIN
2018-12-13
1.709
1.709
1.709
1.709
2,400
1.709
ZKIN
2018-12-14
1.7
1.811
1.7
1.738
6,300
1.738
ZKIN
2018-12-17
1.744
1.744
1.69
1.69
6,700
1.69
ZKIN
2018-12-18
1.701
1.701
1.547
1.598
19,200
1.598
ZKIN
2018-12-19
1.62
1.69
1.6
1.65
13,100
1.65
ZKIN
2018-12-20
1.63
1.63
1.55
1.55
72,000
1.55
ZKIN
2018-12-21
1.68
1.68
1.53
1.543
11,600
1.543
ZKIN
2018-12-24
1.56
1.56
1.35
1.399
38,800
1.399
ZKIN
2018-12-26
1.46
1.46
1.25
1.33
7,500
1.33
ZKIN
2018-12-27
1.37
1.37
1.26
1.27
8,000
1.27
ZKIN
2018-12-28
1.29
1.484
1.28
1.42
28,800
1.42
ZKIN
2018-12-31
1.45
1.51
1.42
1.42
17,300
1.42
ZKIN
2019-01-02
1.42
1.58
1.413
1.57
2,100
1.57
ZKIN
2019-01-03
1.5
1.58
1.471
1.471
5,300
1.471
ZKIN
2019-01-04
1.59
1.762
1.59
1.67
6,700
1.67
ZKIN
2019-01-07
1.86
1.86
1.7
1.7
13,300
1.7
ZKIN
2019-01-08
1.82
1.82
1.55
1.55
3,500
1.55
ZKIN
2019-01-09
1.59
1.83
1.57
1.83
4,500
1.83
ZKIN
2019-01-10
1.8
1.8
1.64
1.64
2,100
1.64
ZKIN
2019-01-11
1.75
1.8
1.682
1.72
3,600
1.72
ZKIN
2019-01-14
1.71
1.79
1.657
1.73
3,300
1.73
ZKIN
2019-01-15
1.64
1.64
1.64
1.64
500
1.64
ZKIN
2019-01-16
1.77
1.79
1.76
1.76
2,900
1.76
ZKIN
2019-01-17
1.7
1.79
1.668
1.71
2,600
1.71
ZKIN
2019-01-18
1.781
1.781
1.65
1.742
1,000
1.742
ZKIN
2019-01-22
1.68
1.696
1.68
1.696
500
1.696
ZKIN
2019-01-23
1.66
1.74
1.66
1.74
1,700
1.74
ZKIN
2019-01-24
1.65
1.65
1.55
1.575
6,200
1.575
ZKIN
2019-01-25
1.59
1.67
1.59
1.67
2,500
1.67
ZKIN
2019-01-28
1.68
1.68
1.633
1.633
3,400
1.633
ZKIN
2019-01-29
1.67
1.68
1.55
1.55
18,400
1.55
ZKIN
2019-01-30
1.55
1.58
1.508
1.573
5,500
1.573
ZKIN
2019-01-31
1.508
1.62
1.485
1.62
14,000
1.62
ZKIN
2019-02-01
1.62
1.62
1.62
1.62
500
1.62
ZKIN
2019-02-04
2.67
4.18
1.62
1.69
12,576,100
1.69
ZKIN
2019-02-05
1.75
1.845
1.5
1.58
1,645,300
1.58
ZKIN
2019-02-06
1.6
1.62
1.51
1.55
764,300
1.55
ZKIN
2019-02-07
1.58
1.58
1.363
1.418
537,100
1.418
ZKIN
2019-02-08
1.3
1.53
1.3
1.53
397,700
1.53
ZKIN
2019-02-11
1.52
1.63
1.46
1.56
658,800
1.56
ZKIN
2019-02-12
1.56
1.61
1.46
1.46
478,400
1.46
ZKIN
2019-02-13
1.4
1.46
1.38
1.45
322,800
1.45
ZKIN
2019-02-14
1.43
1.463
1.37
1.38
212,300
1.38
ZKIN
2019-02-15
1.39
1.43
1.36
1.41
171,300
1.41
ZKIN
2019-02-19
1.46
1.5
1.38
1.47
314,700
1.47
ZKIN
2019-02-20
1.46
1.5
1.44
1.45
123,900
1.45
ZKIN
2019-02-21
1.48
1.48
1.37
1.405
203,900
1.405
ZKIN
2019-02-22
1.42
1.48
1.37
1.41
548,500
1.41
ZKIN
2019-02-25
1.47
1.57
1.41
1.561
1,712,800
1.561
ZKIN
2019-02-26
1.46
1.51
1.42
1.46
668,400
1.46
ZKIN
2019-02-27
1.47
1.47
1.38
1.44
222,800
1.44
ZKIN
2019-02-28
1.45
1.45
1.37
1.4
327,600
1.4
ZKIN
2019-03-01
1.42
1.47
1.381
1.41
454,100
1.41
ZKIN
2019-03-04
1.44
1.5
1.39
1.46
1,574,800
1.46
ZKIN
2019-03-05
1.6
1.78
1.42
1.44
3,638,800
1.44
ZKIN
2019-03-06
1.45
1.49
1.37
1.43
785,100
1.43