Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-10 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
⌀
ZYXI
2022-10-25
8.96
9.34
8.96
9.04
85,200
9.04
ZYXI
2022-10-26
9
9.33
9
9.15
70,500
9.15
ZYXI
2022-10-27
9.15
9.21
8.9
9.21
165,800
9.21
ZYXI
2022-10-28
9.73
10.9
9.61
10.52
696,000
10.52
ZYXI
2022-10-31
10.4
11.5
10.35
11.4
441,700
11.4
ZYXI
2022-11-01
11.9
12.44
11.68
12.27
537,300
12.27
ZYXI
2022-11-02
12.31
12.91
11.99
12.56
403,900
12.56
ZYXI
2022-11-03
12.3
12.31
11.55
12.08
310,200
12.08
ZYXI
2022-11-04
12.31
12.8
12.23
12.77
235,000
12.77
ZYXI
2022-11-07
12.84
13.29
12.52
13.24
291,400
13.24
ZYXI
2022-11-08
13.31
13.33
12.86
13.05
204,300
13.05
ZYXI
2022-11-09
12.87
13.17
12.69
12.86
171,300
12.86
ZYXI
2022-11-10
13.25
13.46
13.14
13.4
175,300
13.4
ZYXI
2022-11-11
13.43
13.45
12.8
13
180,400
13
ZYXI
2022-11-14
12.99
13.49
12.99
13.18
187,700
13.18
ZYXI
2022-11-15
13.14
13.69
13.14
13.54
214,700
13.54
ZYXI
2022-11-16
13.45
13.6
13.16
13.41
138,000
13.41
ZYXI
2022-11-17
13.28
13.87
13.28
13.8
240,400
13.8
ZYXI
2022-11-18
14
14.55
13.8
13.85
374,100
13.85
ZYXI
2022-11-21
13.82
14.04
13.46
13.55
174,800
13.55
ZYXI
2022-11-22
13.55
13.84
13.16
13.73
166,300
13.73
ZYXI
2022-11-23
13.69
13.93
13.57
13.84
80,100
13.84
ZYXI
2022-11-25
13.99
13.99
13.45
13.53
69,600
13.53
ZYXI
2022-11-28
13.53
13.76
13.39
13.51
122,700
13.51
ZYXI
2022-11-29
13.48
13.62
13.21
13.49
145,300
13.49
ZYXI
2022-11-30
13.52
14.06
13.47
13.72
137,600
13.72
ZYXI
2022-12-01
13.69
13.99
13.47
13.65
160,300
13.65
ZYXI
2022-12-02
13.55
14
13.42
13.8
135,900
13.8
ZYXI
2022-12-05
13.73
13.73
13.32
13.6
160,700
13.6
ZYXI
2022-12-06
13.62
13.8
13.43
13.65
144,700
13.65
ZYXI
2022-12-07
13.65
14.07
13.46
13.96
139,700
13.96
ZYXI
2022-12-08
13.99
14.2
13.83
14.15
117,000
14.15
ZYXI
2022-12-09
13.99
14.11
13.05
13.34
364,800
13.34
ZYXI
2022-12-12
13.4
13.93
13.37
13.74
154,100
13.74
ZYXI
2022-12-13
14.14
14.31
13.62
13.65
164,100
13.65
ZYXI
2022-12-14
13.65
14.4
13.64
14.28
219,700
14.28
ZYXI
2022-12-15
14.17
14.5
13.86
13.87
178,400
13.87
ZYXI
2022-12-16
13.73
13.82
13.25
13.32
547,200
13.32
ZYXI
2022-12-19
13.36
13.91
13.23
13.58
241,600
13.58
ZYXI
2022-12-20
13.51
14.01
13.37
13.56
290,700
13.56
ZYXI
2022-12-21
13.6
14.08
13.51
13.75
204,900
13.75
ZYXI
2022-12-22
13.63
13.97
13.38
13.6
144,000
13.6
ZYXI
2022-12-23
13.63
14.07
13.63
13.81
180,400
13.81
ZYXI
2022-12-27
14.02
14.09
13.67
13.76
143,700
13.76
ZYXI
2022-12-28
13.69
13.9
13.63
13.88
137,700
13.88
ZYXI
2022-12-29
13.95
14.2
13.81
13.87
159,700
13.87
ZYXI
2022-12-30
13.8
13.98
13.71
13.91
235,600
13.91
ZYXI
2023-01-03
14.17
14.48
13.85
13.88
182,600
13.88
ZYXI
2023-01-04
13.91
14.24
13.86
14.11
99,800
14.11
ZYXI
2023-01-05
14.15
14.26
13.96
14.14
122,800
14.14
ZYXI
2023-01-06
14.55
17.25
14.53
15.65
1,142,500
15.65
ZYXI
2023-01-09
15.79
16.1
15.1
15.65
333,600
15.65
ZYXI
2023-01-10
15.59
17.24
15.58
16.540001
503,700
16.540001
ZYXI
2023-01-11
16.559999
16.98
16.110001
16.299999
310,500
16.299999
ZYXI
2023-01-12
16.34
16.639999
16
16.620001
167,100
16.620001
ZYXI
2023-01-13
16.620001
16.98
16.41
16.799999
162,200
16.799999
ZYXI
2023-01-17
16.620001
16.83
16.27
16.74
180,000
16.74
ZYXI
2023-01-18
16.790001
17.16
15.07
15.21
345,600
15.21
ZYXI
2023-01-19
15.03
15.6
14.85
15.21
265,500
15.21
ZYXI
2023-01-20
15.42
15.71
15.12
15.41
160,800
15.41
ZYXI
2023-01-23
15.48
15.59
15.16
15.21
162,700
15.21
ZYXI
2023-01-24
15.25
15.91
15.13
15.73
164,700
15.73
ZYXI
2023-01-25
15.67
15.81
15.38
15.77
97,200
15.77
ZYXI
2023-01-26
15.84
16.1
15.12
15.3
161,200
15.3
ZYXI
2023-01-27
15.22
15.48
15.05
15.35
100,100
15.35
ZYXI
2023-01-30
15.23
15.37
14.13
14.18
277,900
14.18
ZYXI
2023-01-31
14.04
14.5
13.77
14.13
224,000
14.13
ZYXI
2023-02-01
14.15
14.39
13.86
14.23
304,700
14.23
ZYXI
2023-02-02
14.19
14.66
14.08
14.21
243,500
14.21
ZYXI
2023-02-03
14.09
14.69
13.27
13.64
737,200
13.64
ZYXI
2023-02-06
13.78
13.96
12.85
12.95
492,800
12.95
ZYXI
2023-02-07
12.98
12.98
12.17
12.86
697,900
12.86
ZYXI
2023-02-08
12.9
12.98
12.54
12.64
274,100
12.64
ZYXI
2023-02-09
12.7
12.95
12.43
12.58
199,200
12.58
ZYXI
2023-02-10
12.49
12.65
12.18
12.59
257,000
12.59
ZYXI
2023-02-13
12.58
12.89
12.49
12.75
214,400
12.75
ZYXI
2023-02-14
12.73
12.82
12.5
12.7
143,200
12.7
ZYXI
2023-02-15
12.65
13
12.61
12.97
133,900
12.97
ZYXI
2023-02-16
12.96
13.12
12.82
12.89
193,700
12.89
ZYXI
2023-02-17
12.93
13.2
12.77
13.05
179,600
13.05
ZYXI
2023-02-21
12.98
13
12.55
12.61
231,900
12.61
ZYXI
2023-02-22
12.57
12.76
12.35
12.54
181,200
12.54
ZYXI
2023-02-23
12.69
12.97
12.49
12.63
120,600
12.63
ZYXI
2023-02-24
12.54
12.82
12.31
12.82
151,800
12.82
ZYXI
2023-02-27
12.93
13.07
12.56
12.83
103,200
12.83
ZYXI
2023-02-28
12.82
13.12
12.7
12.92
557,000
12.92
ZYXI
2023-03-01
12.86
13.12
12.6
12.85
206,200
12.85
ZYXI
2023-03-02
12.72
12.74
12.31
12.61
180,900
12.61
ZYXI
2023-03-03
12.57
12.8
12.25
12.69
186,600
12.69
ZYXI
2023-03-06
12.6
12.78
12.22
12.41
321,000
12.41
ZYXI
2023-03-07
10.52
10.61
9.34
9.76
1,205,100
9.76
ZYXI
2023-03-08
9.85
9.85
9.4
9.66
474,700
9.66
ZYXI
2023-03-09
9.66
10.13
9.5
9.66
352,800
9.66
ZYXI
2023-03-10
9.69
10.06
9.47
9.53
261,500
9.53
ZYXI
2023-03-13
9.97
11.25
9.93
10.94
547,500
10.94
ZYXI
2023-03-14
11.01
11.4
10.87
11.12
356,200
11.12
ZYXI
2023-03-15
10.81
11.09
10.63
11
213,800
11
ZYXI
2023-03-16
10.84
11.01
10.71
10.76
189,300
10.76
ZYXI
2023-03-17
10.69
10.89
10.42
10.5
392,200
10.5
ZYXI
2023-03-20
10.51
10.78
10.35
10.48
193,600
10.48