Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-22 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
⌀
ZYME
2024-11-27
14.34
14.6
14.06
14.42
338,400
14.42
ZYME
2024-11-29
14.46
14.545
14.04
14.09
333,200
14.09
ZYME
2024-12-02
14.23
14.77
14
14.5
553,700
14.5
ZYME
2024-12-03
14.49
14.53
13.85
13.95
333,200
13.95
ZYME
2024-12-04
14.04
14.34
13.955
14.11
507,600
14.11
ZYME
2024-12-05
14.08
14.31
13.9
14.2
247,100
14.2
ZYME
2024-12-06
14.18
14.49
14.09
14.25
407,300
14.25
ZYME
2024-12-09
14.17
14.35
13.12
13.14
422,600
13.14
ZYME
2024-12-10
13.02
13.335
12.8
13.06
524,600
13.06
ZYME
2024-12-11
13.18
13.23
12.81
13.1
443,500
13.1
ZYME
2024-12-12
13.36
13.77
12.61
12.62
419,400
12.62
ZYME
2024-12-13
12.63
12.831
12.43
12.58
388,900
12.58
ZYME
2024-12-16
13.47
14.1
13.32
13.77
598,000
13.77
ZYME
2024-12-17
13.55
13.84
13.08
13.37
494,600
13.37
ZYME
2024-12-18
13.31
13.375
12.48
12.74
536,400
12.74
ZYME
2024-12-19
12.91
13.63
12.67
13.58
801,500
13.58
ZYME
2024-12-20
13.24
14.15
13.11
14.14
1,608,100
14.14
ZYME
2024-12-23
14.3
14.4
13.57
14.28
665,700
14.28
ZYME
2024-12-24
14.3
14.35
13.845
14.14
209,000
14.14
ZYME
2024-12-26
14.03
14.51
13.8
14.5
263,500
14.5
ZYME
2024-12-27
14.52
14.587
13.96
14.5
469,400
14.5
ZYME
2024-12-30
14.61
14.68
13.771
14.51
360,100
14.51
ZYME
2024-12-31
14.62
14.88
14.26
14.64
484,400
14.64
ZYME
2025-01-02
14.66
15.04
14.42
14.78
533,500
14.78
ZYME
2025-01-03
16.459999
17.07
14.99
15.01
845,500
15.01
ZYME
2025-01-06
15.25
15.25
14.44
14.46
748,100
14.46
ZYME
2025-01-07
14.22
14.56
14.04
14.31
375,000
14.31
ZYME
2025-01-08
14.21
14.28
13.915
14.13
267,100
14.13
ZYME
2025-01-10
13.8
13.94
12.89
13.22
799,500
13.22
ZYME
2025-01-13
13.4
14.07
12.8
13.96
765,200
13.96
ZYME
2025-01-14
14.14
14.14
13.34
13.62
360,900
13.62
ZYME
2025-01-15
13.96
14.55
13.71
14.04
384,000
14.04
ZYME
2025-01-16
14.63
14.63
13.75
13.99
513,600
13.99
ZYME
2025-01-17
14.11
14.13
13.58
13.88
323,800
13.88
ZYME
2025-01-21
14.09
14.385
13.88
14.29
277,600
14.29
ZYME
2025-01-22
14.4
14.71
14.16
14.67
290,500
14.67
ZYME
2025-01-23
14.49
15
14.43
14.82
420,800
14.82
ZYME
2025-01-24
14.63
14.81
14.415
14.59
304,400
14.59
ZYME
2025-01-27
14.45
15.08
14.37
14.45
368,100
14.45
ZYME
2025-01-28
14.41
14.78
14.26
14.56
246,600
14.56
ZYME
2025-01-29
14.56
14.95
14.405
14.61
233,500
14.61
ZYME
2025-01-30
14.79
14.99
14.5
14.74
164,600
14.74
ZYME
2025-01-31
14.77
14.97
14.48
14.6
277,600
14.6
ZYME
2025-02-03
14.24
15.08
14.15
14.7
556,200
14.7
ZYME
2025-02-04
14.64
14.99
14.22
14.24
439,800
14.24
ZYME
2025-02-05
14.335
14.98
14.24
14.95
281,100
14.95
ZYME
2025-02-06
14.99
15.14
14.685
14.91
225,000
14.91
ZYME
2025-02-07
14.79
14.955
14.19
14.28
315,500
14.28
ZYME
2025-02-10
14.32
14.58
14.07
14.19
280,800
14.19
ZYME
2025-02-11
13.94
14.09
13.23
13.25
411,900
13.25
ZYME
2025-02-12
13
14.34
12.822
14.3
724,100
14.3
ZYME
2025-02-13
14.32
14.69
14.23
14.62
288,600
14.62
ZYME
2025-02-14
14.73
15.155
14.61
15.01
242,300
15.01
ZYME
2025-02-18
15
15.25
14.453
14.67
324,100
14.67
ZYME
2025-02-19
14.63
14.82
14.5
14.82
318,600
14.82
ZYME
2025-02-20
14.72
14.82
13.89
14.02
468,200
14.02
ZYME
2025-02-21
14.19
14.405
13.85
14.39
342,900
14.39
ZYME
2025-02-24
14.39
14.39
13.85
13.95
272,700
13.95
ZYME
2025-02-25
14.04
14.04
13.11
13.57
455,500
13.57
ZYME
2025-02-26
14.01
14.01
13.29
13.86
465,800
13.86
ZYME
2025-02-27
13.86
14.07
13.3
13.34
321,900
13.34
ZYME
2025-02-28
13.28
13.69
13.11
13.4
808,000
13.4
ZYME
2025-03-03
13.43
13.46
12.46
12.74
724,200
12.74
ZYME
2025-03-04
12.5
12.97
12.4
12.75
800,200
12.75
ZYME
2025-03-05
12.72
13.18
12.698
13.18
673,900
13.18
ZYME
2025-03-06
12.44
12.5
11.68
12.13
1,391,600
12.13
ZYME
2025-03-07
12.21
12.21
11.67
12
691,900
12
ZYME
2025-03-10
11.77
11.84
10.97
11.1
1,105,600
11.1
ZYME
2025-03-11
11.21
11.73
10.96
11.7
1,100,900
11.7
ZYME
2025-03-12
11.9
12.55
11.82
12.28
966,100
12.28
ZYME
2025-03-13
12.28
12.57
12.07
12.55
1,214,100
12.55
ZYME
2025-03-14
12.955
13.17
12.23
12.25
577,800
12.25
ZYME
2025-03-17
12.23
12.645
11.85
12.58
667,100
12.58
ZYME
2025-03-18
12.65
12.97
12.11
12.34
664,300
12.34
ZYME
2025-03-19
12.36
12.8
12.085
12.79
592,900
12.79
ZYME
2025-03-20
12.86
13
12.635
12.93
697,500
12.93
ZYME
2025-03-21
12.8
13.03
12.64
12.72
800,200
12.72
ZYME
2025-03-24
12.88
13.21
12.8
13.05
526,300
13.05
ZYME
2025-03-25
13.19
13.275
12.67
12.8
647,000
12.8
ZYME
2025-03-26
12.75
12.75
12.15
12.35
654,500
12.35
ZYME
2025-03-27
12.31
12.71
12.162
12.51
317,200
12.51
ZYME
2025-03-28
12.59
12.636
12.2
12.37
320,400
12.37
ZYME
2025-03-31
12.07
12.095
11.52
11.91
577,400
11.91
ZYME
2025-04-01
11.81
12.05
11.485
11.62
680,400
11.62
ZYME
2025-04-02
11.73
12.01
11.44
11.92
523,400
11.92
ZYME
2025-04-03
11.57
12.075
11.54
11.75
1,104,600
11.75
ZYME
2025-04-04
11.4
11.75
10.61
10.95
1,241,600
10.95
ZYME
2025-04-07
10.15
10.745
9.71
10.43
1,187,700
10.43
ZYME
2025-04-08
11.06
11.095
9.74
9.91
943,100
9.91
ZYME
2025-04-09
9.52
10.235
9.22
10
2,279,900
10
ZYME
2025-04-10
9.61
9.8
9.03
9.44
1,243,000
9.44
ZYME
2025-04-11
9.43
10.73
9.4
10.63
1,129,400
10.63
ZYME
2025-04-14
10.86
11.18
10.75
11
908,200
11
ZYME
2025-04-15
10.93
11.48
10.905
10.94
568,700
10.94
ZYME
2025-04-16
10.86
11.31
10.69
11.25
638,400
11.25
ZYME
2025-04-17
11.23
11.59
11.12
11.53
383,300
11.53
ZYME
2025-04-21
11.47
12.15
11.34
11.75
826,900
11.75
ZYME
2025-04-22
11.91
12.28
11.665
12.16
715,600
12.16
ZYME
2025-04-23
12.53
12.93
12.31
12.45
520,400
12.45
ZYME
2025-04-24
12.49
12.625
12.14
12.52
353,200
12.52