Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-18 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
⌀
ZEO
2025-03-26
1.71
1.765
1.68
1.69
5,700
1.69
ZEO
2025-03-27
1.79
1.79
1.557
1.626
5,400
1.626
ZEO
2025-03-28
1.62
1.65
1.608
1.62
3,600
1.62
ZEO
2025-03-31
1.6
1.6
1.5
1.51
13,600
1.51
ZEO
2025-04-01
1.51
1.59
1.49
1.49
6,300
1.49
ZEO
2025-04-02
1.545
1.55
1.52
1.52
5,600
1.52
ZEO
2025-04-03
1.51
1.56
1.51
1.56
10,900
1.56
ZEO
2025-04-04
1.49
1.55
1.4
1.54
20,500
1.54
ZEO
2025-04-07
1.39
1.45
1.31
1.41
13,200
1.41
ZEO
2025-04-08
1.32
1.43
1.3
1.39
9,900
1.39
ZEO
2025-04-09
1.39
1.4
1.34
1.34
5,300
1.34
ZEO
2025-04-10
1.33
1.33
1.26
1.26
9,200
1.26
ZEO
2025-04-11
1.26
1.58
1.2
1.385
167,400
1.385
ZEO
2025-04-14
1.345
1.38
1.317
1.32
5,600
1.32
ZEO
2025-04-15
1.26
1.52
1.26
1.36
4,700
1.36
ZEO
2025-04-16
1.45
2.68
1.45
2.12
22,568,900
2.12
ZEO
2025-04-17
2
2.06
1.641
1.75
361,900
1.75
ZEO
2025-04-21
1.62
1.7
1.54
1.55
138,700
1.55
ZEO
2025-04-22
1.54
1.77
1.49
1.54
87,900
1.54
ZEO
2025-04-23
1.49
1.64
1.49
1.55
40,700
1.55
ZEO
2025-04-24
1.64
1.825
1.433
1.78
111,000
1.78
ZEO
2025-04-25
1.79
1.863
1.61
1.7
97,600
1.7
ZEO
2025-04-28
1.63
1.69
1.6
1.63
31,900
1.63
ZEO
2025-04-29
1.65
1.67
1.53
1.67
38,400
1.67
ZEO
2025-04-30
1.7
1.7
1.56
1.66
39,500
1.66
ZEO
2025-05-01
1.7
1.7
1.62
1.66
15,900
1.66
ZEO
2025-05-02
1.57
1.79
1.57
1.73
36,600
1.73
ZEO
2025-05-05
1.87
1.87
1.642
1.71
23,400
1.71
ZEO
2025-05-06
1.62
1.71
1.61
1.62
12,800
1.62
ZEO
2025-05-07
1.6
1.808
1.6
1.65
33,200
1.65
ZEO
2025-05-08
1.63
1.63
1.6
1.6
8,300
1.6
ZEO
2025-05-09
1.645
1.69
1.57
1.67
11,300
1.67
ZEO
2025-05-12
1.59
1.64
1.54
1.57
21,100
1.57
ZEO
2025-05-13
1.69
1.69
1.58
1.6
7,900
1.6
ZEO
2025-05-14
1.54
1.635
1.54
1.58
10,600
1.58
ZEO
2025-05-15
1.56
1.603
1.52
1.57
7,800
1.57
ZEO
2025-05-16
1.576
1.62
1.51
1.56
21,300
1.56
ZEO
2025-05-19
1.6
1.67
1.56
1.59
11,400
1.59
ZEO
2025-05-20
1.63
1.63
1.58
1.62
4,700
1.62
ZEO
2025-05-21
1.58
1.635
1.58
1.6
4,900
1.6
ZEO
2025-05-22
1.6
1.64
1.57
1.57
15,900
1.57
ZEO
2025-05-23
1.6
1.6
1.56
1.59
15,500
1.59
ZEO
2025-05-27
1.6
1.601
1.51
1.56
28,600
1.56
ZEO
2025-05-28
1.51
1.58
1.51
1.58
14,400
1.58
ZEO
2025-05-29
2.85
3.47
2.63
3.43
104,632,200
3.43
ZEO
2025-05-30
2.89
3.25
2.81
3.09
1,574,300
3.09
ZEO
2025-06-02
2.95
3
2.25
2.43
649,000
2.43
ZEO
2025-06-03
2.55
3.04
2.55
2.84
511,000
2.84
ZEO
2025-06-04
2.62
2.97
2.52
2.91
313,400
2.91
ZEO
2025-06-05
2.95
3.05
2.76
2.78
171,800
2.78
ZEO
2025-06-06
2.78
2.88
2.65
2.72
51,400
2.72
ZEO
2025-06-09
2.67
3.24
2.66
3.14
248,800
3.14
ZEO
2025-06-10
3.19
3.33
3
3.17
125,800
3.17
ZEO
2025-06-11
3.21
3.3
3.02
3.23
61,100
3.23
ZEO
2025-06-12
3.25
3.4
3.078
3.37
90,700
3.37
ZEO
2025-06-13
3.36
3.54
3.231
3.4
135,700
3.4
ZEO
2025-06-16
3.44
3.52
3.06
3.16
154,800
3.16
ZEO
2025-06-17
3
3.37
3
3.2
83,800
3.2
ZEO
2025-06-18
3.16
3.22
2.85
3.08
53,700
3.08
ZEO
2025-06-20
2.9
2.977
2.28
2.8
316,200
2.8
ZEO
2025-06-23
2.87
3.68
2.87
3.02
223,000
3.02
ZEO
2025-06-24
3.06
3.48
2.8
2.86
63,100
2.86
ZEO
2025-06-25
2.86
3.19
2.848
3.18
36,900
3.18
ZEO
2025-06-26
3.12
3.25
2.77
2.93
53,600
2.93
ZEO
2025-06-27
2.95
3.02
2.822
3.02
31,800
3.02
ZEO
2025-06-30
2.96
3
2.752
2.9
34,400
2.9
ZEO
2025-07-01
2.88
2.92
2.75
2.79
26,000
2.79
ZEO
2025-07-02
2.78
2.83
2.63
2.76
18,400
2.76
ZEO
2025-07-03
2.7
2.819
2.691
2.79
11,800
2.79
ZEO
2025-07-07
2.74
2.8
2.66
2.79
39,100
2.79
ZEO
2025-07-08
2.73
2.842
2.7
2.72
46,900
2.72
ZEO
2025-07-09
2.67
2.75
2.67
2.695
84,200
2.695
ZEO
2025-07-10
2.62
2.8
2.59
2.6
227,500
2.6
ZEO
2025-07-11
2.47
2.62
2.47
2.52
68,800
2.52
ZEO
2025-07-14
2.47
2.514
2.38
2.38
17,400
2.38
ZEO
2025-07-15
2.16
2.295
2.16
2.23
93,500
2.23
ZEO
2025-07-16
2.24
2.47
2.24
2.4
23,300
2.4
ZEO
2025-07-17
2.44
2.6
2.33
2.58
73,100
2.58
ZEO
2025-07-18
2.62
2.62
2.391
2.49
27,600
2.49
ZEO
2025-07-21
2.52
2.57
2.39
2.42
50,000
2.42
ZEO
2025-07-22
2.45
2.55
2.42
2.42
40,800
2.42
ZEO
2025-07-23
2.42
2.53
2.41
2.53
131,300
2.53
ZEO
2025-07-24
2.47
2.75
2.46
2.73
53,200
2.73
ZEO
2025-07-25
2.75
2.75
2.52
2.57
22,800
2.57
ZEO
2025-07-28
2.5
2.74
2.5
2.58
32,200
2.58
ZEO
2025-07-29
2.58
2.58
2.5
2.54
10,600
2.54
ZEO
2025-07-30
2.5
2.562
2.45
2.46
11,600
2.46
ZEO
2025-07-31
2.46
2.5
2.42
2.47
15,600
2.47
ZEO
2025-08-01
2.5
2.5
2.39
2.46
11,800
2.46
ZEO
2025-08-04
2.39
2.485
2.355
2.4
11,600
2.4
ZEO
2025-08-05
2.33
2.5
2.311
2.45
19,700
2.45
ZEO
2025-08-06
2.5
2.5
2.31
2.44
72,600
2.44
ZEO
2025-08-07
2.42
2.47
2.365
2.37
4,200
2.37
ZEO
2025-08-08
2.27
2.395
2.27
2.32
3,100
2.32
ZEO
2025-08-11
2.53
2.53
2.31
2.39
10,900
2.39
ZEO
2025-08-12
2.425
2.44
2.31
2.37
20,400
2.37
ZEO
2025-08-13
2.28
2.41
2
2.28
147,200
2.28
ZEO
2025-08-14
2.25
2.39
2.18
2.35
66,300
2.35
ZEO
2025-08-15
2.39
2.42
2.21
2.27
43,200
2.27
ZEO
2025-08-18
2.11
2.244
2.03
2.05
29,100
2.05