New Highs 77 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Alpha Tau Medical DRTS 10.81 679,818 Alpha Tau Medical Wt DRTSW 2.30 42,636 Anterix ATEX 59.19 180,980 Apple AAPL 303.20 29,940,260 Archimedes Tech SPAC II ATII 11.08 613,325 BHAV Acquisition BHAV 9.92 11,000 BRC Group 6% Nts 013128 RILYT 21.20 12,982 BRC Group 5.25% Nts 2028 RILYZ 19.86 19,311 Bandwidth Cl A BAND 56.37 1,029,179 Bleichroeder Acqn II Wt BBCQW 1.74 1,617 Boost Run Cl A BRUN 31.50 3,754,075 Boost Run Wt BRUNW 19.85 579,222 BrightSpring Hlth Svcs Un BTSGU 192.13 5,357 Cantor Eq Partners III CAEP 15.30 6,949 Centurion Acqn Cl A ALF 10.89 8,565 Crexendo CXDO 9.90 292,539 CrowdStrike Holdings CRWD 598.25 1,968,324 Cyber S&P 500 & XRP XXX 21.88 228 D. Boral ARC Acqn I Cl A BCAR 10.84 1,498,214 D. Boral ARC Acqn I Wt BCARW 1.78 543,894 Datadog DDOG 211.28 2,899,663 Divrs Hlthcr Nts 2042 DHCNI 18.78 609 DoubleDown Inter ADR DDI 12.10 62,200 Dune Acquisition II IPOD 10.42 368 eBay EBAY 116.59 2,716,719 Electro-Sensors ELSE 7.68 9,216 Enphase Energy ENPH 53.26 12,151,740 Extreme Networks EXTR 25.13 1,419,309 F5 FFIV 365.83 244,036 F/m UltSh TIPS RBIL 50.35 19,413 Fennec Pharmaceuticals FENC 10.17 351,997 Fervo Energy FRVO 42.65 4,577,970 Fidelity Mgd Futrs ETF FFUT 61.71 4,075 FT NASDAQ Cybersecurity CIBR 79.52 1,304,192 Fortinet FTNT 123.33 2,356,047 Fortress Biotech Pfd. A FBIOP 15.49 59,783 GigCapital9 GIX 9.90 100 GraniteSh 2x Lg AAPL AAPB 38.02 55,240 Hub Cyber Security Wt HUBCW 0.0390 5,032,227 JB Hunt Transport JBHT 263.24 950,905 Infinite Eagle Acqn Rt IEAGR 0.2200 12,650 Intuitive Machines Cl A LUNR 37.85 8,659,184 Invest Green Acquisition IGAC 9.99 100 Iron Dome Acquisition I IDACU 10.51 4,110,910 Julong Holding JLHL 30.85 55,644 Lake Superior Acqn Cl A LKSP 10.12 30,526 Lakeshore Acquisition III LCCC 10.39 7,301 Leverage 2X Lg COST Dly COTG 16.56 54,991 Leverage 2X Lg SBUX Dly SBU 23.14 3,988 Macrogenics MGNX 4.35 1,212,671 Marten Transport MRTN 15.94 367,157 Mountain Crest Acqn 6 MCAHU 10.05 3,000 Oxford Lane 7.125% Pfd OXLCN 25.10 1,063 PS International Group PSIG 7.45 1,812,493 P3 Health Partners PIII 14.35 53,960,877 P3 Health Partners Wt PIIIW 0.2500 25,769,516 Palo Alto Networks PANW 245.80 6,638,966 Praetorian Acquisition PTOR 9.90 154 PrimeEnergy Resources PNRG 262.41 19,039 Proem Acquisition I PAACU 10.06 14,200 Quantum Cyber QUCY 4.93 66,951,092 Real Asset Acqn Cl A RAAQ 11.50 196,836 Real Asset Acquisition Wt RAAQW 2.94 71,737 Revelation Bioscience Wt REVBW 0.0398 1,744,996 Richardson Electronics RELL 19.86 948,845 Satellogic SATL 9.71 11,214,653 Satellogic Wt SATLW 3.23 124,224 Silicon Valley Acqn SVAQU 10.06 20,021 SolarEdge Technologies SEDG 61.88 8,724,231 Starz Entertainment STRZ 23.88 342,539 Sutro Biopharma STRO 43.85 179,816 Target Hospitality TH 18.81 528,267 21Shrs Canton Network ETF TCAN 29.64 16,992 21Shares Hyperliquid ETF THYP 26.10 179,371 Village Super Market A VLGEA 46.33 18,068 Vita Coco COCO 77.55 665,563 WisdomTree Infltn Plus Fd WTIP 41.16 27,871 New Lows 189 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ A2Z Cust2Mate Solutions AZ 4.97 2,302,158 Accuray ARAY 0.2650 1,758,671 Addus HomeCare ADUS 89.76 157,709 Adial Pharmaceuticals ADIL 1.31 33,729 Aditxt ADTX 0.0560 4,029,277 AiRWA YYAI 0.3639 1,073,531 Akebia Therapeutics AKBA 1.08 3,117,898 Amphastar Pharm AMPH 16.76 429,288 Angel Oak TR ETF TRBF 49.09 743 Artelo Biosciences ARTL 1.90 110,068 Autonomix Medical AMIX 0.3152 93,489 Azenta AZTA 16.15 802,180 BNB Plus BNBX 0.4384 45,968 BNY Mellon Mun Shrt Dur BKMS 25.42 9,155 Black Rock Coffee Bar BRCB 6.95 628,472 Blue Gold BGL 0.9400 359,506 Bonk BNKK 1.90 877,494 BriaCell Therapeutics BCTX 3.12 1,148,048 CDT Equity CDT 1.76 13,231 Calamos L/S Equity & Dyn CPZ 12.96 40,878 Capstone Holding CAPS 0.2700 367,127 Cerebras Systems CBRS 275.00 14,300,390 Certara CERT 4.50 1,330,437 CervoMed CRVO 3.42 92,210 Chanson Intl Hldg CHSN 1.18 236,427 Charter Communications CHTR 136.63 3,306,272 Cheche Group CCG 0.6501 27,387 Cheche Group Wt CCGWW 0.0101 33,948 Cheetah Net Supply Chain CTNT 1.80 134,172 Co-Diagnostics CODX 1.28 335,728 Colliers International CIGI 90.93 233,713 Crescent Capital BDC CCAP 11.03 720,582 CuriosityStream CURI 2.30 1,865,328 Data Storage Wt DTSTW 0.0007 23,013 Decoy Therapeutics DCOY 4.32 3,998 Defiance Tgt 2x Lg LMND LMNX 10.94 29,505 Defiance Tgt 2X Lg VST VSTL 22.88 41,825 Defiance Gold Enh Opt GLDY 14.44 33,962 Definitive Healthcare DH 0.8300 111,639 Diginex DGNX 0.9000 422,367 Digital Brands Group DBGI 1.00 402,934 DirectBooking Technology ZDAI 1.30 57,104 Direxion AAPL Br 1X AAPD 11.68 7,516,639 Direxion PANW Bear 1X PALD 16.95 37,985 Domino's Pizza DPZ 303.05 304,616 EZGO Technologies EZGO 0.0167 225,389,417 Elong Power Holding ELPW 0.7578 8,876,900 Embecta EMBC 3.08 1,530,589 enCore Energy EU 1.52 1,272,975 Evolv Techs Wt EVLVW 0.0463 282,290 Exicure XCUR 2.78 25,839 eXp World Holdings AGNT 4.68 770,936 Exyn Technologies Inc EXYN 5.05 663,535 Fifth Third Bncp Pfd. K FITBO 18.63 17,438 Forward Air FWRD 8.61 761,512 Franklin Wireless FKWL 3.00 346,170 Freight Technologies FRGT 0.5028 146,423 GCI Liberty A GLIBA 25.27 21,790 GCI Liberty C GLIBK 25.21 265,061 GRI Bio GRI 2.03 18,821 Gambling.com GAMB 2.37 5,013,391 GeneDx Holdings Wt WGSWW 0.0016 53,892 Gogo GOGO 3.82 828,959 GoHealth GOCO 0.8300 41,219 Goodyear Tire & Rubber GT 5.65 5,070,495 Grab Holdings Wt GRABW 0.0390 58,317 Grab Holdings GRAB 3.46 28,171,685 GrShr Autocallable COIN ATC 24.36 906 GrShr 2x Long PDD Daily PDDL 17.78 13,339 GrShr 2x Long RIVN Daily RVNL 22.48 46,051 GrShr YieldBOOST Biotech BIOY 24.34 1,621 GrShr YieldBOOST Bitcoin XBTY 6.67 68,464 GrShr YieldBOOST CRWV ETF CWY 22.00 2,012 GrShr YieldBOOST Gold NUGY 15.27 22,767 GrShr YieldBoost HIMS ETF HMYY 7.08 3,260 GrShr YieldBOOST HOOD ETF HOYY 6.02 19,927 GrShr YieldBOOST MARA ETF MAAY 6.96 9,660 GrShr YieldBOOST MSTR ETF MTYY 4.37 17,227 GrShr YieldBOOST PLTR ETF PLYY 10.09 2,008 GrShr YieldBoost QBTS ETF QBY 8.97 4,382
GrShr YieldBoost RGTI ETF RGYY 8.93 8,496 GrShr YieldBOOST SMCI ETF SMYY 8.27 23,058 Haoxi Health Technology HAO 0.0206 77,717,638 Heartcore Enterprises HTCR 2.65 20,681 Hub Cyber Security HUBC 0.1274 251,568,451 Hudson Technologies HDSN 4.70 456,863 IM Cannabis IMCC 0.2247 156,826 Imunon IMNN 2.47 13,081 Inter INTR 5.76 4,076,362 Intrusion INTZ 0.7050 108,135 Invesco Water Resources PHO 64.63 58,853 iQSTEL IQST 1.21 109,377 Iron Dome Acquisition I IDACU 9.98 4,110,910 iSh Gl Timber & Forestry WOOD 65.40 9,613 iSh iBds Dec 2056 Trea IBGM 24.21 1,637 iSh iBds Dec 2046 Trea IBGC 24.32 2,031 iSh iBds Dec 2036 Trea IBTR 24.54 5,788 iSh iBds Dec 2055 Trea IBGL 23.32 166 iSh iBds Dec 2054 Trea IBGK 22.66 132 iSh 1-3 Year Treasury Bd SHY 82.07 1,440,785 iSh 3-7 Year Treasury Bd IEI 116.93 715,646 K Wave Media KWM 0.2652 141,070 Kailera Therapeutics KLRA 20.75 275,274 KraneSh 2x Long PDD Daily KPDD 7.24 225,463 LKQ LKQ 24.81 3,603,235 LZ Technology Holdings LZMH 0.0780 1,416,343 Lake Superior Acqn Rt LKSPR 0.6250 8,510 Lakewood-Amedex Biotherap LABT 1.45 163,324 Leverage 2x Lg DNN Dly DNNG 8.92 1,503 Leverage 2x Lg FUTU Dly FUTG 8.20 333,948 Leverage 2X Lg GRAB Dly GRAG 6.06 8,060 Leverage 2X Lg LULU Dly LULG 7.04 75,875 Leverage 2X Lg NU Dly NUG 7.25 21,716 Leverage 2X Lg XPEV Dly XPEG 7.43 54,703 LexinFintech ADR LX 1.93 1,089,889 Liberty Broadband Cl A LBRDA 31.91 82,879 Liberty Broadband Cl C LBRDK 31.93 1,320,763 Longview Advtg Fixed Incm LVIG 97.72 930 lululemon athletica LULU 119.65 1,648,073 Lumexa Imaging Holdings LMRI 6.56 897,510 MDxHealth MDXH 0.6800 2,929,217 MiniMed Group MMED 10.76 258,255 Modular Medical MODD 3.20 7,534 Myriad Genetics MYGN 3.59 854,490 NEOS Enh Incm Credit HYBI 49.08 43,441 NIP Group ADR NIPG 0.5072 17,185 National CineMedia NCMI 2.80 212,842 Nauticus Robotics KITT 1.88 125,184 NerdWallet NRDS 7.33 1,454,759 NewGenIvf Group NIVF 0.8758 99,218 Nexalin Technology NXL 0.3300 27,291 NexGel NXGL 0.4811 118,322 Niagen Bioscience NAGE 3.64 665,199 Organigram Global OGI 1.06 726,007 Origin Materials ORGN 1.22 18,823,942 PDD Holdings ADR PDD 93.81 4,209,128 PRF Technologies PRFX 1.50 12,727 Patriot Acquisition PTACU 9.93 6,791,349 Pony AI ADR PONY 8.20 3,240,466 Pool POOL 172.70 529,715 Portillo's PTLO 3.95 1,168,112 Prairie Operating PROP 0.8600 4,796,732 Proficient Auto Logistics PAL 5.10 207,247 Propanc Biopharma PPCB 0.0635 1,570,590 Prospect Capital PSEC 2.14 4,618,491 Public Policy Holding PPHC 11.11 65,352 REGENXBIO RGNX 5.79 2,975,989 Real Brokerage REAX 1.63 3,238,800 reAlpha Tech AIRE 2.03 124,911 Republic Power Group RPGL 0.2610 2,972,740 Research Solutions RSSS 2.11 134,697 Rubico RUBI 1.78 81,016 Runway Growth7.25% Nts RWAYI 24.55 34,390 SBC Medical Group Hldgs SBC 2.95 94,086 SIGA Technologies SIGA 4.11 231,395 Sadot Group SDOT 0.1820 697,268 Sagtec Global SAGT 0.8715 292,533 Silexion Therapeutics SLXN 0.2310 4,186,810 Society Pass SOPA 0.1406 3,766,477 StoneCo Cl A STNE 9.45 7,512,413 Suja Life SUJA 13.00 487,092 SunCar Tech Cl A SDA 0.7200 211,511 Sunshine Biopharma SBFM 0.3125 687,499 TNL Mediagene TNMG 0.6231 47,363 TaskUs TASK 5.39 312,861 Tetra Tech TTEK 25.81 2,744,656 Trupanion TRUP 21.92 154,586 20/20 Biolabs AIDX 1.26 47,808 US Treasury 5 Year Note UFIV 48.25 588 US Treasury 30 Year Bd UTHY 39.53 23,073 US Treasury 3 Year Note UTRE 49.11 447 US Treasury 20 Year Bd UTWY 41.77 1,197 US Treasury 2 Year Note UTWO 48.08 57,461 Value Line VALU 33.17 258 Vangd Core-Plus Bd Index BNDP 73.60 5,254 Vangd Interm-Term Trea VGIT 58.61 2,092,586 Vanguard Short-Term Trea VGSH 58.18 1,715,861 Vanguard Total Intl Bd BNDX 47.55 3,257,985 Vanguard Total World Bd BNDW 67.58 73,984 Vision Marine Techs VMAR 0.7800 40,650 VisionSys AI ADR VSA 0.3472 749,634 Wearable Devices WLDS 0.9310 147,028 Willamette Valley Pfd A WVVIP 2.67 1,643 Worksport WKSP 0.7600 546,559 Yimutian ADR YMT 0.1226 736,959 Yuanbao ADR YB 14.04 11,797 ZenaTech ZENA 1.50 9,258,319 Zillow Group Cl A ZG 37.26 710,603 Zillow Group Cl C Z 36.76 1,778,624 Source: Dow Jones Market Data
(END) Dow Jones Newswires
May 15, 2026 14:22 ET (18:22 GMT)
Copyright (c) 2026 Dow Jones & Company, Inc.
Comments