Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-28 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
2025-02-19
1.78
1.88
1.7
1.78
77,900
1.78
ZKIN
2025-02-20
1.78
1.993
1.775
1.86
75,600
1.86
ZKIN
2025-02-21
1.87
2.155
1.87
1.92
68,300
1.92
ZKIN
2025-02-24
1.94
2.035
1.88
1.94
19,400
1.94
ZKIN
2025-02-25
1.92
1.92
1.75
1.85
28,300
1.85
ZKIN
2025-02-26
1.81
1.86
1.76
1.784
16,600
1.784
ZKIN
2025-02-27
1.8
1.83
1.76
1.76
8,500
1.76
ZKIN
2025-02-28
1.75
1.8
1.633
1.65
21,700
1.65
ZKIN
2025-03-03
1.61
1.646
1.38
1.52
92,700
1.52
ZKIN
2025-03-04
1.45
1.495
1.3
1.34
43,200
1.34
ZKIN
2025-03-05
1.31
1.517
1.31
1.44
25,300
1.44
ZKIN
2025-03-06
1.49
1.638
1.466
1.48
12,400
1.48
ZKIN
2025-03-07
1.48
1.48
1.41
1.41
10,200
1.41
ZKIN
2025-03-10
1.4
1.45
1.31
1.33
8,200
1.33
ZKIN
2025-03-11
1.33
1.387
1.24
1.35
23,900
1.35
ZKIN
2025-03-12
1.35
1.41
1.25
1.4
10,000
1.4
ZKIN
2025-03-13
1.39
1.4
1.31
1.31
7,600
1.31
ZKIN
2025-03-14
1.33
1.35
1.26
1.3
10,300
1.3
ZKIN
2025-03-17
1.34
1.37
1.24
1.28
12,000
1.28
ZKIN
2025-03-18
1.27
1.34
1.27
1.27
26,800
1.27
ZKIN
2025-03-19
1.21
1.468
1.21
1.41
152,600
1.41
ZKIN
2025-03-20
1.39
1.44
1.321
1.42
11,300
1.42
ZKIN
2025-03-21
1.39
1.538
1.36
1.36
17,400
1.36
ZKIN
2025-03-24
1.31
1.45
1.28
1.35
11,800
1.35
ZKIN
2025-03-25
1.36
1.46
1.36
1.36
5,900
1.36
ZKIN
2025-03-26
1.4
1.418
1.3
1.36
4,700
1.36
ZKIN
2025-03-27
1.335
1.39
1.335
1.37
3,600
1.37
ZKIN
2025-03-28
1.27
1.34
1.27
1.31
3,600
1.31
ZKIN
2025-03-31
1.3
1.33
1.26
1.27
11,100
1.27
ZKIN
2025-04-01
1.29
1.29
1.26
1.29
2,300
1.29
ZKIN
2025-04-02
1.26
1.35
1.22
1.25
32,300
1.25
ZKIN
2025-04-03
1.16
1.27
1.16
1.2
7,900
1.2
ZKIN
2025-04-04
1.14
1.155
0.88
1.05
28,900
1.05
ZKIN
2025-04-07
1.155
1.155
1.05
1.12
5,900
1.12
ZKIN
2025-04-08
1.12
1.12
0.96
0.96
5,400
0.96
ZKIN
2025-04-09
0.99
0.99
0.88
0.946
37,400
0.946
ZKIN
2025-04-10
0.97
1.18
0.82
0.899
134,000
0.899
ZKIN
2025-04-11
0.864
0.978
0.864
0.928
16,200
0.928
ZKIN
2025-04-14
0.966
0.98
0.905
0.943
37,000
0.943
ZKIN
2025-04-15
0.95
0.951
0.88
0.896
10,100
0.896
ZKIN
2025-04-16
0.845
0.89
0.845
0.89
1,700
0.89
ZKIN
2025-04-17
0.92
1.04
0.92
1.02
16,300
1.02
ZKIN
2025-04-21
1.03
1.03
0.962
0.962
2,400
0.962
ZKIN
2025-04-22
0.96
1.05
0.934
1.04
19,700
1.04
ZKIN
2025-04-23
1.05
1.06
1
1
1,300
1
ZKIN
2025-04-24
1.05
1.06
1.02
1.02
13,800
1.02
ZKIN
2025-04-25
1.01
1.11
1.01
1.099
14,300
1.099
ZKIN
2025-04-28
1.06
1.13
1.05
1.1
16,000
1.1
ZKIN
2025-04-29
1.04
1.09
1.02
1.08
8,100
1.08
ZKIN
2025-04-30
1.04
1.05
1.008
1.008
3,300
1.008
ZKIN
2025-05-01
1.02
1.026
1.017
1.017
1,400
1.017
ZKIN
2025-05-02
1.017
1.017
1.017
1.017
0
1.017
ZKIN
2025-05-05
1.1
1.1
1.01
1.04
2,700
1.04
ZKIN
2025-05-06
1.04
1.09
1.011
1.062
2,500
1.062
ZKIN
2025-05-07
1.06
1.179
1.03
1.13
1,722,700
1.13
ZKIN
2025-05-08
1.54
2.63
1.25
2.52
90,563,000
2.52
ZKIN
2025-05-09
4.14
4.47
3.04
3.99
47,048,500
3.99
ZKIN
2025-05-12
3.37
3.59
2.707
2.84
1,956,100
2.84
ZKIN
2025-05-13
2.6
3.035
2.22
2.5
976,200
2.5
ZKIN
2025-05-14
2.43
3
2.28
2.88
541,000
2.88
ZKIN
2025-05-15
3
3.33
2.95
3.14
443,600
3.14
ZKIN
2025-05-16
3.28
3.3
2.89
2.89
181,200
2.89
ZKIN
2025-05-19
2.8
3.89
2.8
3.59
539,600
3.59
ZKIN
2025-05-20
3.51
3.59
3.2
3.49
174,900
3.49
ZKIN
2025-05-21
3.04
3.11
2.46
2.78
1,898,900
2.78
ZKIN
2025-05-22
2.88
2.9
2.71
2.75
96,800
2.75
ZKIN
2025-05-23
2.6
2.8
2.595
2.75
42,500
2.75
ZKIN
2025-05-27
2.68
2.85
2.44
2.44
90,900
2.44
ZKIN
2025-05-28
2.46
2.48
2.37
2.48
61,500
2.48
ZKIN
2025-05-29
2.41
2.548
2.27
2.27
58,500
2.27
ZKIN
2025-05-30
2.21
2.51
2.12
2.41
92,900
2.41
ZKIN
2025-06-02
2.473
2.473
2.36
2.46
64,500
2.46
ZKIN
2025-06-03
2.395
2.41
2.211
2.26
64,000
2.26
ZKIN
2025-06-04
2.32
2.44
2.28
2.38
18,600
2.38
ZKIN
2025-06-05
2.402
2.47
2.28
2.39
30,600
2.39
ZKIN
2025-06-06
2.28
2.4
2.27
2.34
26,200
2.34
ZKIN
2025-06-09
2.28
2.707
2.28
2.4
78,500
2.4
ZKIN
2025-06-10
2.37
2.56
2.37
2.52
24,400
2.52
ZKIN
2025-06-11
2.45
2.57
2.44
2.51
30,100
2.51
ZKIN
2025-06-12
2.58
2.58
2.42
2.43
31,500
2.43
ZKIN
2025-06-13
2.35
2.43
2.26
2.27
44,300
2.27
ZKIN
2025-06-16
2.21
2.31
2.21
2.31
13,600
2.31
ZKIN
2025-06-17
2.35
2.35
2.23
2.25
18,400
2.25
ZKIN
2025-06-18
2.24
2.349
2.17
2.27
35,600
2.27
ZKIN
2025-06-20
2.17
2.305
2.17
2.21
10,800
2.21
ZKIN
2025-06-23
2.17
2.216
2.03
2.03
34,400
2.03
ZKIN
2025-06-24
2.03
2.17
2.03
2.1
20,500
2.1
ZKIN
2025-06-25
2.1
2.1
1.85
1.98
27,400
1.98
ZKIN
2025-06-26
1.92
2.12
1.92
2.025
19,000
2.025
ZKIN
2025-06-27
2.03
2.06
1.9
1.95
12,100
1.95
ZKIN
2025-06-30
1.96
2.06
1.94
2.06
13,000
2.06
ZKIN
2025-07-01
2.02
2.08
2.02
2.02
6,500
2.02
ZKIN
2025-07-02
2.03
2.34
2.021
2.13
115,600
2.13
ZKIN
2025-07-03
2.24
2.28
2.076
2.18
67,200
2.18
ZKIN
2025-07-07
2.02
2.37
1.99
2.05
74,500
2.05
ZKIN
2025-07-08
2.024
2.19
1.98
2.07
180,100
2.07
ZKIN
2025-07-09
2.01
2.058
1.89
1.97
48,300
1.97
ZKIN
2025-07-10
1.97
2.05
1.895
1.99
23,200
1.99
ZKIN
2025-07-11
1.94
2.06
1.88
1.92
93,900
1.92
ZKIN
2025-07-14
1.87
2.04
1.86
2.03
45,700
2.03