Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-27 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
2024-09-18
0.444
0.45
0.429
0.436
15,500
0.436
ZKIN
2024-09-19
0.444
0.45
0.42
0.433
33,700
0.433
ZKIN
2024-09-20
0.438
0.442
0.42
0.42
11,900
0.42
ZKIN
2024-09-23
0.42
0.435
0.4
0.42
22,900
0.42
ZKIN
2024-09-24
0.42
0.43
0.4
0.4
3,900
0.4
ZKIN
2024-09-25
0.38
0.437
0.38
0.415
40,600
0.415
ZKIN
2024-09-26
0.41
0.44
0.407
0.42
77,000
0.42
ZKIN
2024-09-27
0.44
0.49
0.42
0.45
112,400
0.45
ZKIN
2024-09-30
0.455
0.515
0.455
0.515
6,644,100
0.515
ZKIN
2024-10-01
0.585
0.593
0.52
0.569
8,440,000
0.569
ZKIN
2024-10-02
0.546
0.584
0.52
0.57
1,023,900
0.57
ZKIN
2024-10-03
0.599
0.65
0.567
0.633
933,900
0.633
ZKIN
2024-10-04
0.61
0.625
0.532
0.61
320,700
0.61
ZKIN
2024-10-07
0.567
0.578
0.525
0.577
203,900
0.577
ZKIN
2024-10-08
0.5
0.545
0.5
0.52
246,300
0.52
ZKIN
2024-10-09
0.519
0.528
0.49
0.514
55,600
0.514
ZKIN
2024-10-10
0.514
0.547
0.51
0.518
88,300
0.518
ZKIN
2024-10-11
0.483
0.546
0.483
0.501
43,500
0.501
ZKIN
2024-10-14
0.5
0.544
0.48
0.51
47,700
0.51
ZKIN
2024-10-15
0.516
0.517
0.495
0.495
76,500
0.495
ZKIN
2024-10-16
0.517
0.517
0.495
0.51
39,300
0.51
ZKIN
2024-10-17
0.56
0.64
0.56
0.599
1,204,300
0.599
ZKIN
2024-10-18
0.588
0.613
0.569
0.6
144,400
0.6
ZKIN
2024-10-21
0.6
0.6
0.551
0.562
42,800
0.562
ZKIN
2024-10-22
0.562
0.59
0.55
0.587
31,000
0.587
ZKIN
2024-10-23
0.487
0.56
0.487
0.541
21,000
0.541
ZKIN
2024-10-24
0.519
0.55
0.505
0.542
61,000
0.542
ZKIN
2024-10-25
0.528
0.59
0.528
0.56
41,600
0.56
ZKIN
2024-10-28
0.588
0.59
0.56
0.579
46,400
0.579
ZKIN
2024-10-29
0.59
0.627
0.57
0.597
37,800
0.597
ZKIN
2024-10-30
0.57
0.585
0.541
0.555
14,000
0.555
ZKIN
2024-10-31
0.515
0.583
0.515
0.57
3,500
0.57
ZKIN
2024-11-01
0.563
0.57
0.56
0.562
9,900
0.562
ZKIN
2024-11-04
0.505
0.562
0.5
0.56
22,900
0.56
ZKIN
2024-11-05
0.521
0.59
0.521
0.575
36,000
0.575
ZKIN
2024-11-06
0.575
0.575
0.503
0.547
90,200
0.547
ZKIN
2024-11-07
0.523
0.56
0.521
0.559
16,000
0.559
ZKIN
2024-11-08
0.537
0.584
0.521
0.523
13,800
0.523
ZKIN
2024-11-11
0.523
0.551
0.504
0.544
28,300
0.544
ZKIN
2024-11-12
0.543
0.543
0.463
0.502
71,900
0.502
ZKIN
2024-11-13
0.551
0.631
0.51
0.631
1,157,200
0.631
ZKIN
2024-11-14
0.557
0.559
0.49
0.532
157,300
0.532
ZKIN
2024-11-15
0.5
0.55
0.5
0.517
62,600
0.517
ZKIN
2024-11-18
0.51
0.576
0.51
0.552
26,800
0.552
ZKIN
2024-11-19
0.541
0.568
0.541
0.56
9,700
0.56
ZKIN
2024-11-20
0.51
0.55
0.51
0.55
28,400
0.55
ZKIN
2024-11-21
0.51
0.57
0.51
0.521
19,400
0.521
ZKIN
2024-11-22
0.52
0.56
0.52
0.531
24,100
0.531
ZKIN
2024-11-25
0.522
0.551
0.521
0.54
16,400
0.54
ZKIN
2024-11-26
0.524
0.56
0.52
0.521
15,000
0.521
ZKIN
2024-11-27
0.51
0.558
0.51
0.511
16,500
0.511
ZKIN
2024-11-29
0.54
0.551
0.512
0.54
35,600
0.54
ZKIN
2024-12-02
0.55
0.55
0.5
0.515
51,200
0.515
ZKIN
2024-12-03
0.543
0.558
0.525
0.54
31,000
0.54
ZKIN
2024-12-04
0.54
0.567
0.522
0.566
20,600
0.566
ZKIN
2024-12-05
0.566
0.62
0.53
0.6
177,600
0.6
ZKIN
2024-12-06
0.62
0.647
0.61
0.618
98,400
0.618
ZKIN
2024-12-09
0.63
0.7
0.61
0.689
115,800
0.689
ZKIN
2024-12-10
0.7
0.9
0.7
0.79
568,000
0.79
ZKIN
2024-12-11
0.83
0.85
0.73
0.73
139,200
0.73
ZKIN
2024-12-12
0.718
0.79
0.704
0.753
32,400
0.753
ZKIN
2024-12-13
0.75
0.83
0.75
0.818
50,100
0.818
ZKIN
2024-12-16
0.762
0.82
0.762
0.81
85,600
0.81
ZKIN
2024-12-17
0.77
0.809
0.757
0.79
48,000
0.79
ZKIN
2024-12-18
0.758
0.809
0.758
0.762
22,300
0.762
ZKIN
2024-12-19
0.758
0.758
0.622
0.65
116,200
0.65
ZKIN
2024-12-20
0.63
0.68
0.62
0.647
48,600
0.647
ZKIN
2024-12-23
0.622
0.7
0.622
0.66
14,100
0.66
ZKIN
2024-12-24
0.64
0.69
0.64
0.66
7,800
0.66
ZKIN
2024-12-26
0.661
0.718
0.645
0.664
33,000
0.664
ZKIN
2024-12-27
0.683
0.7
0.665
0.698
23,000
0.698
ZKIN
2024-12-30
0.698
0.8
0.632
0.668
64,900
0.668
ZKIN
2024-12-31
0.658
0.673
0.598
0.6
32,800
0.6
ZKIN
2025-01-02
0.598
0.682
0.598
0.65
25,000
0.65
ZKIN
2025-01-03
0.64
0.7
0.616
0.681
47,400
0.681
ZKIN
2025-01-06
0.652
0.72
0.65
0.686
19,900
0.686
ZKIN
2025-01-07
0.709
0.754
0.614
0.655
129,100
0.655
ZKIN
2025-01-08
0.63
0.67
0.612
0.62
23,100
0.62
ZKIN
2025-01-10
0.627
0.628
0.59
0.628
13,800
0.628
ZKIN
2025-01-13
0.639
0.661
0.6
0.614
17,700
0.614
ZKIN
2025-01-14
0.62
0.638
0.56
0.571
18,600
0.571
ZKIN
2025-01-15
0.618
0.618
0.553
0.58
18,300
0.58
ZKIN
2025-01-16
0.57
0.58
0.516
0.57
83,400
0.57
ZKIN
2025-01-17
0.583
0.583
0.532
0.58
21,700
0.58
ZKIN
2025-01-21
0.616
0.644
0.57
0.614
25,900
0.614
ZKIN
2025-01-22
0.631
0.644
0.59
0.644
58,400
0.644
ZKIN
2025-01-23
0.58
0.644
0.567
0.596
53,100
0.596
ZKIN
2025-01-24
0.598
0.727
0.575
0.661
182,100
0.661
ZKIN
2025-01-27
0.75
0.77
0.662
0.68
8,529,400
0.68
ZKIN
2025-01-28
0.84
0.85
0.672
0.819
25,280,700
0.819
ZKIN
2025-01-29
0.47
0.57
0.46
0.486
3,097,200
0.486
ZKIN
2025-01-30
0.4
0.409
0.291
0.389
2,881,100
0.389
ZKIN
2025-01-31
2.86
3.18
2.5
3.18
972,400
3.18
ZKIN
2025-02-03
2.79
3.07
2.631
2.96
131,400
2.96
ZKIN
2025-02-04
2.85
2.85
2.617
2.67
46,700
2.67
ZKIN
2025-02-05
2.6
2.65
2.33
2.53
70,600
2.53
ZKIN
2025-02-06
2.59
2.64
2.443
2.62
25,200
2.62
ZKIN
2025-02-07
2.6
2.64
2.39
2.64
66,800
2.64
ZKIN
2025-02-10
2.65
2.65
2.13
2.2
114,000
2.2
ZKIN
2025-02-11
2.12
2.24
2.12
2.24
42,900
2.24