Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-17 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
2024-05-30
4.778
4.779
4.7
4.779
900
4.779
ZEO
2024-05-31
4.68
4.825
4.66
4.66
3,800
4.66
ZEO
2024-06-03
4.6
4.678
4.5
4.65
3,000
4.65
ZEO
2024-06-04
4.5
4.63
4.3
4.55
5,500
4.55
ZEO
2024-06-05
4.6
4.695
4.23
4.66
5,100
4.66
ZEO
2024-06-06
4.66
4.68
4.5
4.63
4,000
4.63
ZEO
2024-06-07
4.53
4.581
4.5
4.51
1,600
4.51
ZEO
2024-06-10
4.5
4.6
4.46
4.46
12,200
4.46
ZEO
2024-06-11
4.5
4.56
4.345
4.4
54,200
4.4
ZEO
2024-06-12
4.4
4.695
4.14
4.59
3,000
4.59
ZEO
2024-06-13
4.484
4.484
4.43
4.43
2,300
4.43
ZEO
2024-06-14
4.4
4.739
4.4
4.609
1,900
4.609
ZEO
2024-06-17
4.6
4.6
4.38
4.5
2,500
4.5
ZEO
2024-06-18
4.45
4.7
4.2
4.44
7,100
4.44
ZEO
2024-06-20
4.15
4.45
4.069
4.38
8,300
4.38
ZEO
2024-06-21
4.123
4.33
3.64
3.64
25,100
3.64
ZEO
2024-06-24
4.1
4.11
3.48
3.48
3,700
3.48
ZEO
2024-06-25
3.43
3.459
3.28
3.38
1,700
3.38
ZEO
2024-06-26
3.31
3.31
3.19
3.19
600
3.19
ZEO
2024-06-27
2.85
3.01
2.15
2.18
12,200
2.18
ZEO
2024-06-28
2.2
2.2
2.02
2.15
8,300
2.15
ZEO
2024-07-01
2.3
2.4
2.27
2.33
2,400
2.33
ZEO
2024-07-02
2.41
2.5
2.41
2.5
1,600
2.5
ZEO
2024-07-03
2.46
2.46
2.46
2.46
300
2.46
ZEO
2024-07-05
2.35
2.42
2
2.4
8,500
2.4
ZEO
2024-07-08
2.106
2.54
2.077
2.54
4,800
2.54
ZEO
2024-07-09
2.59
2.771
2.254
2.625
10,200
2.625
ZEO
2024-07-10
2.57
2.81
2.42
2.81
7,400
2.81
ZEO
2024-07-11
2.95
3.01
2.95
3
1,500
3
ZEO
2024-07-12
2.905
3.1
2.75
3.1
3,200
3.1
ZEO
2024-07-15
3.1
4.75
2.54
3.95
305,000
3.95
ZEO
2024-07-16
3.49
3.69
3
3.45
54,900
3.45
ZEO
2024-07-17
3.76
3.76
3.6
3.6
8,400
3.6
ZEO
2024-07-18
3.49
3.65
3.12
3.44
5,700
3.44
ZEO
2024-07-19
3.4
3.44
3.4
3.44
3,400
3.44
ZEO
2024-07-22
3.35
3.416
3.3
3.35
2,300
3.35
ZEO
2024-07-23
3.39
3.6
3.3
3.48
7,400
3.48
ZEO
2024-07-24
3.48
3.64
3.45
3.64
2,100
3.64
ZEO
2024-07-25
3.25
3.65
3.24
3.65
9,400
3.65
ZEO
2024-07-26
3.6
3.7
3.587
3.61
1,400
3.61
ZEO
2024-07-29
3.61
3.646
3.35
3.48
6,600
3.48
ZEO
2024-07-30
3.52
3.52
3.52
3.52
500
3.52
ZEO
2024-07-31
3.571
3.585
3.51
3.581
1,300
3.581
ZEO
2024-08-01
3.39
3.527
3.39
3.527
1,100
3.527
ZEO
2024-08-02
3.55
3.9
3.29
3.8
6,300
3.8
ZEO
2024-08-05
3.75
3.8
3.71
3.8
6,300
3.8
ZEO
2024-08-06
3.63
3.63
3.61
3.61
900
3.61
ZEO
2024-08-07
3.88
3.88
3.6
3.6
2,300
3.6
ZEO
2024-08-08
3.13
3.681
3.13
3.681
5,200
3.681
ZEO
2024-08-09
3.68
3.68
3.68
3.68
700
3.68
ZEO
2024-08-12
3.63
3.7
3.63
3.63
1,100
3.63
ZEO
2024-08-13
3.65
3.695
3.64
3.64
2,800
3.64
ZEO
2024-08-14
3.717
3.717
3.69
3.69
1,000
3.69
ZEO
2024-08-15
3.29
3.4
3.25
3.27
1,200
3.27
ZEO
2024-08-16
3.12
3.2
3.03
3.03
4,000
3.03
ZEO
2024-08-19
2.88
2.9
2.5
2.51
6,300
2.51
ZEO
2024-08-20
2.75
2.85
2.12
2.24
4,700
2.24
ZEO
2024-08-21
2.679
2.679
2.281
2.281
13,300
2.281
ZEO
2024-08-22
2.3
3.1
2
2.38
40,900
2.38
ZEO
2024-08-23
2.38
2.86
2.08
2.55
6,700
2.55
ZEO
2024-08-26
2.532
2.66
2.24
2.252
3,400
2.252
ZEO
2024-08-27
2.185
2.185
2.185
2.185
1,300
2.185
ZEO
2024-08-28
2.2
2.207
2.04
2.04
3,600
2.04
ZEO
2024-08-29
2.14
3
2.03
2.05
18,200
2.05
ZEO
2024-08-30
2.05
2.09
1.9
1.905
4,500
1.905
ZEO
2024-09-03
2.105
2.105
1.72
1.72
14,400
1.72
ZEO
2024-09-04
2.09
2.09
1.806
2
5,100
2
ZEO
2024-09-05
2.08
2.13
1.8
1.8
11,100
1.8
ZEO
2024-09-06
1.76
1.915
1.76
1.915
600
1.915
ZEO
2024-09-09
1.78
1.8
1.676
1.69
2,600
1.69
ZEO
2024-09-10
1.57
1.82
1.506
1.82
3,900
1.82
ZEO
2024-09-11
1.83
1.91
1.82
1.82
1,700
1.82
ZEO
2024-09-12
1.55
1.83
1.55
1.765
8,700
1.765
ZEO
2024-09-13
1.77
1.89
1.66
1.75
9,500
1.75
ZEO
2024-09-16
1.65
1.65
1.48
1.59
12,700
1.59
ZEO
2024-09-17
1.615
1.64
1.26
1.26
7,800
1.26
ZEO
2024-09-18
1.32
1.53
1.14
1.14
118,900
1.14
ZEO
2024-09-19
2.76
4
2.21
2.6
59,973,200
2.6
ZEO
2024-09-20
2.7
2.95
2.45
2.79
1,114,200
2.79
ZEO
2024-09-23
2.58
3.22
2.58
2.88
570,900
2.88
ZEO
2024-09-24
2.72
2.94
2.55
2.74
163,500
2.74
ZEO
2024-09-25
2.72
2.871
2.07
2.18
216,700
2.18
ZEO
2024-09-26
2.16
2.375
2
2.18
106,800
2.18
ZEO
2024-09-27
2.2
2.24
2.106
2.11
30,200
2.11
ZEO
2024-09-30
2.01
2.05
1.6
1.69
91,600
1.69
ZEO
2024-10-01
1.66
2.08
1.62
1.8
106,000
1.8
ZEO
2024-10-02
1.86
1.86
1.62
1.66
55,900
1.66
ZEO
2024-10-03
1.66
1.84
1.618
1.74
81,000
1.74
ZEO
2024-10-04
1.8
1.94
1.74
1.77
47,600
1.77
ZEO
2024-10-07
1.82
1.96
1.55
1.618
41,000
1.618
ZEO
2024-10-08
1.75
1.789
1.62
1.72
53,500
1.72
ZEO
2024-10-09
1.75
1.78
1.65
1.685
68,400
1.685
ZEO
2024-10-10
1.72
1.881
1.6
1.645
18,200
1.645
ZEO
2024-10-11
1.665
1.709
1.6
1.61
30,300
1.61
ZEO
2024-10-14
1.62
1.63
1.43
1.45
91,700
1.45
ZEO
2024-10-15
1.41
1.58
1.41
1.52
23,800
1.52
ZEO
2024-10-16
1.43
1.48
1.3
1.3
127,300
1.3
ZEO
2024-10-17
1.31
1.36
1.29
1.31
69,900
1.31
ZEO
2024-10-18
1.36
1.44
1.31
1.36
40,700
1.36
ZEO
2024-10-21
1.36
1.36
1.3
1.31
24,500
1.31