Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-29 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
⌀
ZBIO
2025-05-01
11.58
11.72
10.36
11.56
193,500
11.56
ZBIO
2025-05-02
11.53
12.405
11.53
11.92
111,600
11.92
ZBIO
2025-05-05
11.61
12.05
11.23
11.24
112,000
11.24
ZBIO
2025-05-06
11.01
11.81
8.965
9.025
311,900
9.025
ZBIO
2025-05-07
9.03
9.25
8.51
8.72
139,300
8.72
ZBIO
2025-05-08
8.6
9.927
8.6
9.29
129,400
9.29
ZBIO
2025-05-09
9.21
9.848
9
9.05
86,400
9.05
ZBIO
2025-05-12
9.5
10.62
9.5
9.74
151,400
9.74
ZBIO
2025-05-13
10.16
10.18
9.035
9.09
91,500
9.09
ZBIO
2025-05-14
8.99
9.24
8.535
8.68
97,500
8.68
ZBIO
2025-05-15
9.12
10.03
8.86
9.74
195,800
9.74
ZBIO
2025-05-16
9.75
10.64
9.7
10.47
113,300
10.47
ZBIO
2025-05-19
10.45
11.26
10.16
11.01
82,600
11.01
ZBIO
2025-05-20
11.19
11.56
10.694
11.48
115,000
11.48
ZBIO
2025-05-21
11.7
11.838
10.58
10.94
121,400
10.94
ZBIO
2025-05-22
10.73
11.66
10.673
11.45
89,000
11.45
ZBIO
2025-05-23
11.17
11.7
11.07
11.43
101,600
11.43
ZBIO
2025-05-27
11.66
11.85
10.25
10.56
116,300
10.56
ZBIO
2025-05-28
10.56
10.56
8.91
9.23
145,100
9.23
ZBIO
2025-05-29
9.43
10.9
9.315
10
210,400
10
ZBIO
2025-05-30
10
10
9.23
9.52
84,900
9.52
ZBIO
2025-06-02
9.48
10.22
8.933
10.06
396,100
10.06
ZBIO
2025-06-03
10.02
10.32
9.455
9.52
147,300
9.52
ZBIO
2025-06-04
9.42
9.795
9.37
9.55
102,800
9.55
ZBIO
2025-06-05
9.42
9.82
9.1
9.61
105,400
9.61
ZBIO
2025-06-06
9.76
11.28
9.61
11.12
198,000
11.12
ZBIO
2025-06-09
11.61
11.97
11.35
11.92
184,400
11.92
ZBIO
2025-06-10
12
12.56
11.83
11.94
190,700
11.94
ZBIO
2025-06-11
11.94
12.5
11.65
12.11
1,080,700
12.11
ZBIO
2025-06-12
11.91
12.38
11.3
11.32
88,800
11.32
ZBIO
2025-06-13
11.2
11.48
10.205
10.33
172,800
10.33
ZBIO
2025-06-16
10.1
10.69
9.7
9.97
137,600
9.97
ZBIO
2025-06-17
10.02
10.68
9.68
9.68
176,000
9.68
ZBIO
2025-06-18
9.68
9.76
9.1
9.31
130,900
9.31
ZBIO
2025-06-20
9.5
9.69
9.16
9.19
180,100
9.19
ZBIO
2025-06-23
9.09
9.735
9
9.47
113,700
9.47
ZBIO
2025-06-24
9.47
10.18
9.27
10.02
179,900
10.02
ZBIO
2025-06-25
10.14
10.55
9.45
10.19
121,000
10.19
ZBIO
2025-06-26
10.19
10.88
9.95
10.15
145,400
10.15
ZBIO
2025-06-27
10.09
10.2
9.49
9.58
489,000
9.58
ZBIO
2025-06-30
9.61
9.86
9.41
9.69
165,500
9.69
ZBIO
2025-07-01
9.64
9.8
9.11
9.14
260,100
9.14
ZBIO
2025-07-02
9.2
10.25
8.91
10.22
194,400
10.22
ZBIO
2025-07-03
10.88
10.88
9.21
10.03
145,700
10.03
ZBIO
2025-07-07
9.88
10.13
9.32
9.79
117,300
9.79
ZBIO
2025-07-08
9.88
10.35
9.85
9.97
163,200
9.97
ZBIO
2025-07-09
10.1
10.6
9.98
10.49
272,000
10.49
ZBIO
2025-07-10
10.53
12.12
10.42
12.07
256,300
12.07
ZBIO
2025-07-11
11.95
12
11
11.18
100,700
11.18
ZBIO
2025-07-14
11.24
12.97
11.1
12.82
234,200
12.82
ZBIO
2025-07-15
13.12
13.53
11.7
12.35
298,800
12.35
ZBIO
2025-07-16
12.35
13.18
12.21
13.07
95,000
13.07
ZBIO
2025-07-17
13.12
13.441
12.801
13.18
109,600
13.18
ZBIO
2025-07-18
13.43
14
13.07
13.73
106,800
13.73
ZBIO
2025-07-21
13.73
14.39
13.608
14.29
85,200
14.29
ZBIO
2025-07-22
14.32
14.585
13.81
14.31
101,000
14.31
ZBIO
2025-07-23
14.55
15.63
14.31
15.62
165,600
15.62
ZBIO
2025-07-24
15.69
16.67
15.441
16.32
222,600
16.32
ZBIO
2025-07-25
16
16.5
15.14
15.66
164,400
15.66
ZBIO
2025-07-28
15.77
16.620001
15.185
16.450001
120,400
16.450001
ZBIO
2025-07-29
16.66
16.66
15.38
16.049999
160,500
16.049999
ZBIO
2025-07-30
16.290001
16.73
15.067
15.75
114,600
15.75
ZBIO
2025-07-31
15.61
16.103001
15.3
15.71
75,700
15.71
ZBIO
2025-08-01
15.39
15.985
15.02
15.41
164,600
15.41
ZBIO
2025-08-04
15.62
17.045
15.2
16.809999
166,600
16.809999
ZBIO
2025-08-05
16.77
16.77
15.32
16.09
144,500
16.09
ZBIO
2025-08-06
15.98
16.379999
15
15.7
117,200
15.7
ZBIO
2025-08-07
15.61
15.65
14.04
14.8
175,200
14.8
ZBIO
2025-08-08
14.81
14.81
13.99
14.63
84,400
14.63
ZBIO
2025-08-11
14.76
15.25
14.389
14.905
87,800
14.905
ZBIO
2025-08-12
14.51
16.17
14.51
15.9
98,000
15.9
ZBIO
2025-08-13
16.200001
16.950001
16.08
16.709999
78,000
16.709999
ZBIO
2025-08-14
16.620001
16.950001
15.61
16.76
79,200
16.76
ZBIO
2025-08-15
16.879999
17
16.139999
16.82
128,600
16.82
ZBIO
2025-08-18
16.879999
18.24
16.459999
17.280001
329,400
17.280001
ZBIO
2025-08-19
17.18
17.190001
15.594
15.85
252,200
15.85
ZBIO
2025-08-20
15.76
16.802
15.07
16.32
481,100
16.32
ZBIO
2025-08-21
15.74
17.59
15.7
16.93
190,300
16.93
ZBIO
2025-08-22
17.23
17.700001
16.198999
17.1
231,600
17.1
ZBIO
2025-08-25
17.15
17.25
16.559999
16.559999
155,000
16.559999
ZBIO
2025-08-26
16.73
17.15
16.5
17
95,700
17
ZBIO
2025-08-27
16.959999
17.08
16.16
16.709999
130,600
16.709999
ZBIO
2025-08-28
16.91
16.91
16.17
16.26
99,600
16.26
ZBIO
2025-08-29
16.299999
16.32
15.82
16
143,100
16
ZBRA
1991-08-15
3.888889
4.166667
3.888889
4.055556
10,640,250
4.055556
ZBRA
1991-08-16
4
4.111111
3.944444
4
2,114,550
4
ZBRA
1991-08-19
3.722222
3.833333
3.555556
3.777778
1,482,750
3.777778
ZBRA
1991-08-20
3.833333
3.833333
3.722222
3.722222
1,048,500
3.722222
ZBRA
1991-08-21
3.777778
4.055556
3.777778
4
1,281,150
4
ZBRA
1991-08-22
4.055556
4.111111
4
4.111111
790,650
4.111111
ZBRA
1991-08-23
4.111111
4.166667
4
4.111111
800,100
4.111111
ZBRA
1991-08-26
4.055556
4.194444
4
4
526,050
4
ZBRA
1991-08-27
4.083333
4.111111
4
4
168,750
4
ZBRA
1991-08-28
4.055556
4.111111
4
4
1,263,150
4
ZBRA
1991-08-29
4.055556
4.166667
4.055556
4.055556
1,110,600
4.055556
ZBRA
1991-08-30
4.055556
4.222222
4.055556
4.111111
50,850
4.111111
ZBRA
1991-09-03
4.166667
4.166667
4.055556
4.055556
342,450
4.055556
ZBRA
1991-09-04
4.055556
4.166667
4.055556
4.055556
565,200
4.055556
ZBRA
1991-09-05
4.166667
4.166667
4.055556
4.055556
734,400
4.055556
ZBRA
1991-09-06
4.111111
4.166667
3.833333
3.916667
510,300
3.916667