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
2024-01-05
10.76
11.11
10.74
10.79
539,900
10.79
ZYXI
2024-01-08
10.86
11.32
10.81
11.1
315,700
11.1
ZYXI
2024-01-09
10.97
11.13
10.81
10.81
404,600
10.81
ZYXI
2024-01-10
10.87
11.17
10.84
11
294,100
11
ZYXI
2024-01-11
10.95
11.05
10.55
10.57
296,500
10.57
ZYXI
2024-01-12
10.71
10.71
10.09
10.11
361,000
10.11
ZYXI
2024-01-16
10.02
10.14
9.89
9.93
606,400
9.93
ZYXI
2024-01-17
9.84
9.95
9.8
9.86
269,200
9.86
ZYXI
2024-01-18
9.87
10.35
9.82
10.34
203,200
10.34
ZYXI
2024-01-19
10.38
10.43
10.07
10.22
362,100
10.22
ZYXI
2024-01-22
10.28
10.67
10.28
10.59
191,100
10.59
ZYXI
2024-01-23
10.67
10.99
10.58
10.99
272,700
10.99
ZYXI
2024-01-24
11.02
11.19
10.8
10.82
489,500
10.82
ZYXI
2024-01-25
10.95
11.29
10.85
11.29
213,700
11.29
ZYXI
2024-01-26
11.29
11.52
11.26
11.39
218,500
11.39
ZYXI
2024-01-29
11.35
11.55
11.3
11.41
261,900
11.41
ZYXI
2024-01-30
11.37
11.95
11.37
11.76
484,200
11.76
ZYXI
2024-01-31
11.7
12.07
11.7
11.84
423,600
11.84
ZYXI
2024-02-01
11.93
12.13
11.64
11.66
417,600
11.66
ZYXI
2024-02-02
11.5
11.78
11.5
11.68
212,600
11.68
ZYXI
2024-02-05
11.71
11.76
11.56
11.7
184,400
11.7
ZYXI
2024-02-06
11.76
12.39
11.76
12.24
482,200
12.24
ZYXI
2024-02-07
12.18
12.38
12.18
12.2
178,400
12.2
ZYXI
2024-02-08
12.19
12.34
12.19
12.29
257,800
12.29
ZYXI
2024-02-09
12.29
12.6
12.29
12.42
143,800
12.42
ZYXI
2024-02-12
12.35
12.85
12.35
12.63
353,300
12.63
ZYXI
2024-02-13
12.55
12.64
12.2
12.21
268,300
12.21
ZYXI
2024-02-14
12.36
12.58
12.24
12.55
306,300
12.55
ZYXI
2024-02-15
12.59
12.89
12.59
12.7
169,700
12.7
ZYXI
2024-02-16
12.7
12.88
12.65
12.71
162,400
12.71
ZYXI
2024-02-20
12.53
12.68
12.48
12.59
206,900
12.59
ZYXI
2024-02-21
12.56
12.8
12.5
12.73
185,200
12.73
ZYXI
2024-02-22
12.75
12.96
12.66
12.89
99,600
12.89
ZYXI
2024-02-23
12.89
13.03
12.83
12.91
155,400
12.91
ZYXI
2024-02-26
13.04
13.04
12.67
12.82
335,000
12.82
ZYXI
2024-02-27
12.83
13.77
12.83
13.74
395,400
13.74
ZYXI
2024-02-28
13.63
13.7
13.38
13.49
290,900
13.49
ZYXI
2024-02-29
13.51
13.57
13.28
13.56
232,500
13.56
ZYXI
2024-03-01
12.05
13.43
12
12.3
1,216,100
12.3
ZYXI
2024-03-04
12.26
12.98
12.26
12.57
349,600
12.57
ZYXI
2024-03-05
12.61
12.96
12.52
12.87
186,800
12.87
ZYXI
2024-03-06
13.03
13.03
12.45
12.73
147,200
12.73
ZYXI
2024-03-07
12.69
12.92
12.67
12.68
113,800
12.68
ZYXI
2024-03-08
12.78
13.19
12.74
12.86
213,800
12.86
ZYXI
2024-03-11
12.83
13.07
12.67
12.69
151,500
12.69
ZYXI
2024-03-12
12.69
12.87
12.59
12.6
151,100
12.6
ZYXI
2024-03-13
12.57
12.82
12.57
12.69
89,900
12.69
ZYXI
2024-03-14
12.69
12.73
12.18
12.19
313,900
12.19
ZYXI
2024-03-15
12.16
12.57
12.14
12.55
235,100
12.55
ZYXI
2024-03-18
12.56
12.81
12.54
12.65
94,000
12.65
ZYXI
2024-03-19
12.68
13.04
12.68
12.93
116,900
12.93
ZYXI
2024-03-20
12.9
13.07
12.83
13.04
109,600
13.04
ZYXI
2024-03-21
13.04
13.19
12.83
12.87
93,400
12.87
ZYXI
2024-03-22
12.91
13.04
12.7
12.77
119,800
12.77
ZYXI
2024-03-25
12.75
12.95
12.66
12.74
68,100
12.74
ZYXI
2024-03-26
12.68
12.8
12.32
12.35
144,000
12.35
ZYXI
2024-03-27
12.36
12.78
12.36
12.58
117,300
12.58
ZYXI
2024-03-28
12.6
12.69
12.32
12.37
127,000
12.37
ZYXI
2024-04-01
12.33
12.54
12.33
12.5
104,300
12.5
ZYXI
2024-04-02
12.41
12.5
12.25
12.41
103,800
12.41
ZYXI
2024-04-03
12.34
12.53
12.15
12.23
122,200
12.23
ZYXI
2024-04-04
12.33
12.33
12.08
12.14
203,900
12.14
ZYXI
2024-04-05
12.13
12.36
12.12
12.36
121,300
12.36
ZYXI
2024-04-08
12.41
12.65
12.41
12.56
76,300
12.56
ZYXI
2024-04-09
12.62
12.84
12.24
12.28
151,500
12.28
ZYXI
2024-04-10
12.1
12.32
12.07
12.3
125,700
12.3
ZYXI
2024-04-11
12.3
12.42
12.14
12.14
75,000
12.14
ZYXI
2024-04-12
12.07
12.15
11.85
11.91
158,000
11.91
ZYXI
2024-04-15
11.95
12.1
11.8
11.96
91,200
11.96
ZYXI
2024-04-16
11.96
12.23
11.87
12.15
115,500
12.15
ZYXI
2024-04-17
12.23
12.34
12.04
12.07
100,400
12.07
ZYXI
2024-04-18
12.08
12.08
11.39
11.45
177,400
11.45
ZYXI
2024-04-19
11.42
11.71
11.24
11.38
182,800
11.38
ZYXI
2024-04-22
11.43
11.49
11.11
11.14
155,900
11.14
ZYXI
2024-04-23
11.12
11.36
11
11.26
180,600
11.26
ZYXI
2024-04-24
11.36
11.53
11.18
11.23
127,700
11.23
ZYXI
2024-04-25
11.1
11.23
10.89
10.94
103,000
10.94
ZYXI
2024-04-26
10.97
11.22
10.97
11.21
113,300
11.21
ZYXI
2024-04-29
11.24
11.6
11.24
11.45
192,700
11.45
ZYXI
2024-04-30
11.4
11.5
10.95
10.97
156,900
10.97
ZYXI
2024-05-01
11.06
12.19
11.02
11.77
269,400
11.77
ZYXI
2024-05-02
11.77
11.97
11.5
11.54
110,400
11.54
ZYXI
2024-05-03
11.71
11.81
10.99
11
100,900
11
ZYXI
2024-05-06
11.06
11.15
10.64
10.74
102,000
10.74
ZYXI
2024-05-07
10.82
11.14
10.76
10.94
87,100
10.94
ZYXI
2024-05-08
10.83
10.88
10.65
10.73
64,600
10.73
ZYXI
2024-05-09
10.77
10.81
10.31
10.34
152,600
10.34
ZYXI
2024-05-10
10.44
10.78
10.43
10.49
162,000
10.49
ZYXI
2024-05-13
10.49
10.68
10.4
10.68
99,800
10.68
ZYXI
2024-05-14
11.03
11.03
10.73
10.86
94,700
10.86
ZYXI
2024-05-15
11.02
11.08
10.89
11.01
78,400
11.01
ZYXI
2024-05-16
11.01
11.01
10.86
11
62,700
11
ZYXI
2024-05-17
11.01
11.01
10.84
10.88
62,000
10.88
ZYXI
2024-05-20
10.89
10.99
10.56
10.56
67,000
10.56
ZYXI
2024-05-21
10.53
10.63
10.42
10.58
60,300
10.58
ZYXI
2024-05-22
10.52
10.63
10.43
10.47
50,200
10.47
ZYXI
2024-05-23
10.52
10.52
10.16
10.29
106,800
10.29
ZYXI
2024-05-24
10.29
10.52
10.25
10.52
88,100
10.52
ZYXI
2024-05-28
10.53
10.55
10.01
10.11
140,700
10.11
ZYXI
2024-05-29
10.11
10.11
9.93
10.02
122,200
10.02