Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-26 00:00:00
open
float64
0
4,860,000B
⌀
high
float64
0
5,362,875B
⌀
low
float64
0
4,124,250B
⌀
close
float64
0
4,434,750B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
⌀
ZEO
2025-02-03
2.76
2.76
2.31
2.52
88,900
2.52
ZEO
2025-02-04
2.55
2.74
2.5
2.53
32,600
2.53
ZEO
2025-02-05
2.53
2.684
2.52
2.57
27,500
2.57
ZEO
2025-02-06
2.57
2.57
2.38
2.56
70,400
2.56
ZEO
2025-02-07
2.51
2.559
2.46
2.49
22,300
2.49
ZEO
2025-02-10
2.39
2.39
2.25
2.28
56,700
2.28
ZEO
2025-02-11
2.28
2.35
2.22
2.25
42,800
2.25
ZEO
2025-02-12
2.29
2.29
2.2
2.21
30,200
2.21
ZEO
2025-02-13
2.2
2.25
2.04
2.13
94,500
2.13
ZEO
2025-02-14
2.08
2.2
2.061
2.16
18,400
2.16
ZEO
2025-02-18
2.16
2.36
2.15
2.24
36,700
2.24
ZEO
2025-02-19
2.35
2.35
2.241
2.3
14,600
2.3
ZEO
2025-02-20
2.14
2.3
2.14
2.23
17,900
2.23
ZEO
2025-02-21
2.305
2.355
2.25
2.25
26,900
2.25
ZEO
2025-02-24
2.24
2.262
2.12
2.21
19,700
2.21
ZEO
2025-02-25
2.3
2.3
2.1
2.14
21,400
2.14
ZEO
2025-02-26
2.07
2.23
2.07
2.19
5,500
2.19
ZEO
2025-02-27
2.18
2.18
2.05
2.05
5,900
2.05
ZEO
2025-02-28
2.05
2.1
2
2.08
19,600
2.08
ZEO
2025-03-03
2.01
2.136
1.86
1.86
34,900
1.86
ZEO
2025-03-04
1.85
1.85
1.75
1.85
15,200
1.85
ZEO
2025-03-05
1.75
1.79
1.71
1.76
11,200
1.76
ZEO
2025-03-06
1.725
1.725
1.67
1.67
11,200
1.67
ZEO
2025-03-07
1.65
1.68
1.59
1.6
17,900
1.6
ZEO
2025-03-10
1.53
1.69
1.53
1.6
10,100
1.6
ZEO
2025-03-11
1.68
1.69
1.6
1.62
6,500
1.62
ZEO
2025-03-12
1.56
1.71
1.56
1.688
20,700
1.688
ZEO
2025-03-13
1.69
1.69
1.63
1.63
9,200
1.63
ZEO
2025-03-14
1.63
1.671
1.59
1.6
7,600
1.6
ZEO
2025-03-17
1.73
1.73
1.601
1.64
16,700
1.64
ZEO
2025-03-18
1.64
1.75
1.64
1.69
7,900
1.69
ZEO
2025-03-19
1.69
1.72
1.613
1.64
17,600
1.64
ZEO
2025-03-20
1.65
1.71
1.59
1.65
15,200
1.65
ZEO
2025-03-21
1.654
1.78
1.65
1.73
45,900
1.73
ZEO
2025-03-24
1.72
1.76
1.68
1.76
8,200
1.76
ZEO
2025-03-25
1.76
1.82
1.7
1.76
6,800
1.76
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