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
2023-03-21
10.54
11.33
10.52
11.11
251,900
11.11
ZYXI
2023-03-22
11.12
11.18
10.75
10.77
130,900
10.77
ZYXI
2023-03-23
10.85
11.01
10.53
10.67
183,400
10.67
ZYXI
2023-03-24
10.58
11.14
10.5
10.99
153,000
10.99
ZYXI
2023-03-27
11.01
11.4
10.94
11.38
128,500
11.38
ZYXI
2023-03-28
11.51
12.08
11.4
11.71
269,700
11.71
ZYXI
2023-03-29
11.81
12.08
11.58
11.75
222,900
11.75
ZYXI
2023-03-30
11.79
11.88
11.37
11.45
134,100
11.45
ZYXI
2023-03-31
11.56
12.22
11.56
12
422,200
12
ZYXI
2023-04-03
12.05
12.22
11.66
12
251,400
12
ZYXI
2023-04-04
12.14
12.19
11.7
11.82
125,100
11.82
ZYXI
2023-04-05
11.8
12.01
11.75
12
110,200
12
ZYXI
2023-04-06
11.95
12.4
11.79
12.16
208,100
12.16
ZYXI
2023-04-10
12.09
12.1
11.73
11.81
185,600
11.81
ZYXI
2023-04-11
11.85
12.45
11.81
12.03
216,600
12.03
ZYXI
2023-04-12
12.06
12.33
11.59
11.63
109,700
11.63
ZYXI
2023-04-13
11.67
12.12
11.67
12.03
131,000
12.03
ZYXI
2023-04-14
12.08
12.15
11.82
11.94
107,100
11.94
ZYXI
2023-04-17
12.06
12.19
11.84
11.94
103,000
11.94
ZYXI
2023-04-18
11.91
12.07
11.57
11.61
85,500
11.61
ZYXI
2023-04-19
11.67
12.03
11.62
11.98
107,500
11.98
ZYXI
2023-04-20
11.85
11.96
11.8
11.91
85,900
11.91
ZYXI
2023-04-21
11.87
12.04
11.69
11.96
120,300
11.96
ZYXI
2023-04-24
11.93
12.05
11.74
11.78
86,500
11.78
ZYXI
2023-04-25
11.7
11.88
11.45
11.5
109,900
11.5
ZYXI
2023-04-26
11.45
11.63
11.15
11.16
92,600
11.16
ZYXI
2023-04-27
11.23
11.47
11.1
11.27
136,000
11.27
ZYXI
2023-04-28
11.91
12.71
11.11
11.44
223,300
11.44
ZYXI
2023-05-01
11.4
14.42
11.28
13.34
1,060,100
13.34
ZYXI
2023-05-02
13.96
14.49
12.96
14.35
580,300
14.35
ZYXI
2023-05-03
14.47
14.75
13.99
14.56
449,400
14.56
ZYXI
2023-05-04
11.27
11.47
9.06
9.37
4,065,500
9.37
ZYXI
2023-05-05
9.44
9.55
9.04
9.37
2,035,000
9.37
ZYXI
2023-05-08
9.3
9.56
9.22
9.55
573,200
9.55
ZYXI
2023-05-09
9.6
9.77
9.38
9.65
865,500
9.65
ZYXI
2023-05-10
9.67
9.73
9.32
9.61
382,100
9.61
ZYXI
2023-05-11
9.54
9.89
9.27
9.74
410,300
9.74
ZYXI
2023-05-12
9.86
9.86
9.35
9.53
312,700
9.53
ZYXI
2023-05-15
9.53
9.77
9.46
9.61
234,700
9.61
ZYXI
2023-05-16
9.56
9.66
9.32
9.47
177,300
9.47
ZYXI
2023-05-17
9.5
9.9
9.3
9.62
266,700
9.62
ZYXI
2023-05-18
9.65
9.68
9.41
9.58
217,600
9.58
ZYXI
2023-05-19
9.75
9.75
9.48
9.63
237,700
9.63
ZYXI
2023-05-22
9.64
9.8
9.56
9.76
256,800
9.76
ZYXI
2023-05-23
9.77
9.98
9.55
9.67
499,900
9.67
ZYXI
2023-05-24
9.64
9.66
9.36
9.55
184,800
9.55
ZYXI
2023-05-25
9.55
9.55
9.31
9.38
112,600
9.38
ZYXI
2023-05-26
9.32
9.46
9.15
9.4
242,400
9.4
ZYXI
2023-05-30
9.41
9.43
9.13
9.29
164,400
9.29
ZYXI
2023-05-31
9.32
9.5
9.22
9.38
191,400
9.38
ZYXI
2023-06-01
9.33
9.7
9.26
9.56
285,100
9.56
ZYXI
2023-06-02
9.57
9.6
9.01
9.24
245,100
9.24
ZYXI
2023-06-05
9.2
9.62
9.1
9.31
283,900
9.31
ZYXI
2023-06-06
9.4
9.42
9.11
9.18
169,300
9.18
ZYXI
2023-06-07
9.26
9.45
8.91
9.06
249,400
9.06
ZYXI
2023-06-08
9.07
9.17
8.64
8.88
259,100
8.88
ZYXI
2023-06-09
8.82
8.82
8.59
8.76
179,100
8.76
ZYXI
2023-06-12
8.75
8.78
8.51
8.59
214,100
8.59
ZYXI
2023-06-13
8.59
8.78
8.56
8.62
204,200
8.62
ZYXI
2023-06-14
8.88
9.58
8.88
9.5
687,700
9.5
ZYXI
2023-06-15
9.52
10.13
9.25
9.47
402,100
9.47
ZYXI
2023-06-16
9.6
9.9
9.42
9.63
634,500
9.63
ZYXI
2023-06-20
9.7
9.9
9.55
9.79
228,400
9.79
ZYXI
2023-06-21
9.73
9.8
9.53
9.69
500,200
9.69
ZYXI
2023-06-22
9.77
9.84
9.42
9.46
250,700
9.46
ZYXI
2023-06-23
9.43
9.71
9.22
9.47
452,900
9.47
ZYXI
2023-06-26
9.47
9.71
9.42
9.51
208,000
9.51
ZYXI
2023-06-27
9.5
9.72
9.46
9.6
179,800
9.6
ZYXI
2023-06-28
9.61
9.7
9.52
9.55
118,400
9.55
ZYXI
2023-06-29
9.53
9.72
9.46
9.64
122,000
9.64
ZYXI
2023-06-30
9.76
9.99
9.57
9.59
196,000
9.59
ZYXI
2023-07-03
9.51
9.7
9.23
9.44
195,900
9.44
ZYXI
2023-07-05
9.5
9.54
9.15
9.17
215,500
9.17
ZYXI
2023-07-06
9.02
9.18
8.93
9.01
191,400
9.01
ZYXI
2023-07-07
9.03
9.29
8.94
9
291,300
9
ZYXI
2023-07-10
9
9.23
8.99
9.18
148,400
9.18
ZYXI
2023-07-11
9.08
9.34
8.98
9.06
173,800
9.06
ZYXI
2023-07-12
9.1
9.48
9.08
9.13
225,500
9.13
ZYXI
2023-07-13
9.17
9.49
9.17
9.22
164,700
9.22
ZYXI
2023-07-14
9.29
9.6
9.18
9.31
148,700
9.31
ZYXI
2023-07-17
9.31
9.46
9.25
9.32
118,400
9.32
ZYXI
2023-07-18
9.33
9.44
9.21
9.36
142,000
9.36
ZYXI
2023-07-19
9.36
9.51
9.25
9.34
114,400
9.34
ZYXI
2023-07-20
9.37
9.41
9.2
9.25
105,400
9.25
ZYXI
2023-07-21
9.34
9.54
9.15
9.17
129,200
9.17
ZYXI
2023-07-24
9.18
9.51
9.18
9.25
154,000
9.25
ZYXI
2023-07-25
9.19
9.5
9.19
9.44
153,100
9.44
ZYXI
2023-07-26
9.44
9.76
9.44
9.57
183,200
9.57
ZYXI
2023-07-27
9.75
10.2
9.51
9.75
285,100
9.75
ZYXI
2023-07-28
10.12
10.45
9.88
9.89
328,000
9.89
ZYXI
2023-07-31
9.85
10.16
9.73
9.76
213,200
9.76
ZYXI
2023-08-01
9.72
9.72
8.5
8.62
849,900
8.62
ZYXI
2023-08-02
8.65
8.8
8.2
8.29
523,200
8.29
ZYXI
2023-08-03
8.31
8.6
8.31
8.5
205,600
8.5
ZYXI
2023-08-04
8.52
8.73
8.24
8.33
497,700
8.33
ZYXI
2023-08-07
8.36
8.55
8.01
8.03
228,400
8.03
ZYXI
2023-08-08
8.01
8.02
7.69
7.76
373,000
7.76
ZYXI
2023-08-09
7.78
8.09
7.63
7.69
270,500
7.69
ZYXI
2023-08-10
7.73
8.06
7.73
7.82
302,900
7.82
ZYXI
2023-08-11
7.86
7.92
7.73
7.76
242,100
7.76