New Highs 291 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACNB ACNB 61.09 41,060 Acadia Healthcare ACHC 31.27 1,066,146 Achieve Life Sciences ACHV 7.11 1,761,265 Aclaris Therapeutics ACRS 5.69 922,512 Adaptive Biotechnologies ADPT 22.54 1,348,095 Aeon Acquisition I AESPU 10.15 162,304 Alerus Financial ALRS 31.72 70,406 Alignment Healthcare ALHC 24.12 1,251,498 Allegiant Travel ALGT 122.93 251,882 Alpha Blue Capital US SM ABCS 33.74 2,132 Alpha Tau Medical DRTS 13.00 603,385 Alpha Tau Medical Wt DRTSW 3.20 48,848 Amalgamated Financial AMAL 47.89 41,746 American Airlines Group AAL 18.45 47,805,266 Anterix ATEX 106.11 175,512 Apex Treasury Cl A APXT 10.10 83,931 Applied Fin IVS US SMID IVSS 30.34 393 Arrow Financial AROW 41.92 23,279 Astrana Health ASTH 50.60 441,760 Atlanta Braves Series C BATRK 53.25 155,190 Atlanta Braves Series A BATRA 57.83 9,600 Avidbank Holdings AVBH 33.69 59,127 Axogen AXGN 46.95 361,011 BJ's Restaurants BJRI 61.75 93,358 BOK Financial BOKF 140.57 68,900 Backblaze BLZE 16.55 1,605,142 Bank of Marin Bancorp BMRC 28.62 67,524 Bank7 BSVN 50.58 21,448 Bankwell Financial Group BWFG 60.33 46,981 BayCom BCML 33.78 25,088 Bicara Therapeutics BCAX 29.90 221,909 Blue Acquisition Cl A BACC 11.00 159,309 Blue Acquisition Rt BACCR 0.9100 147,263 BranchOut Food BOF 5.15 94,121 Bridgewater Bancshares BWB 21.62 48,539 Brown Advisory Flex Eq BAFE 29.37 18,529 Burke Herbert Finl Svcs BHRB 73.32 103,014 Bushido Cap US SMID RNIN 32.90 5,724 Business First Bancshares BFST 31.42 85,620 CNB Financial PA CCNE 34.46 31,348 CSX CSX 48.47 2,911,935 CVB Financial CVBF 23.16 779,002 California BanCorp BCAL 21.19 53,105 Camden National CAC 55.89 37,652 Cantor Equity Partners VI CEPS 10.45 4,117 Capitol Federal Finl CFFN 8.62 184,996 Cardinal Infrastructure CDNL 96.40 492,690 Carter Bankshares CARE 34.30 140,535 Cartesian Growth IV CGCFU 10.04 51,098 Cass Info Systems CASS 53.15 49,888 Cathay General Bancorp CATY 63.34 132,568 Central Bancompany CBC 30.89 149,167 Cheesecake Factory CAKE 80.93 275,854 Chemung Financial CHMG 76.19 10,244 Churchill Cap Corp. XI Un CCXIU 20.26 80,631 Churchill Cap XI CCXI 19.62 6,038,015 Churchill Cap XI Wt CCXIW 9.42 113,703 Churchill Cap XII CXIIU 11.40 33,498 Churchill Cap C XII Wt. CXIIW 1.75 6,051 Cincinnati Financial CINF 187.75 165,025 Citizens Financial Svcs CZFS 74.70 3,525 City Holding Co. CHCO 135.65 64,495 Civista Bancshares CIVB 29.04 43,580 Columbia Financial CLBK 21.59 150,022 Commercial Bancgroup CBK 33.38 28,126 Community Trust Bancorp CTBI 74.52 36,833 Community West Bancshares CWBC 27.46 110,378 Concrete Pumping BBCP 12.15 80,852 ConnectOne Bancorp CNOB 33.90 211,387 Consensus Cloud Solutions CCSI 41.40 61,848 Credit Acceptance CACC 655.00 55,088 CrowdStrike Holdings CRWD 786.00 1,078,625 Cumberland Pharm CPIX 7.03 22,877 Dave DAVE 402.50 356,856 Dave Wt DAVEW 2.85 113,073 Dawson Geophysical DWSN 6.25 133,243 Defiance Autism Impact ASD 27.04 386 Defiance LC ex-Mag 7 XMAG 26.10 50,507 Digi International DGII 76.38 125,343 Direxion PANW Bull 2X PALU 56.82 61,681 Divrs Hlthcr Nts 2042 DHCNI 18.16 2,681 EA Bridgeway Omni SC Val BSVO 29.45 33,128 Eagle Bancorp Montana EBMT 24.66 24,278 Eastern Bankshares EBC 22.72 629,263 Eastern Co EML 29.74 10,989 El Pollo Loco Holdings LOCO 17.38 129,790 Electronic Arts EA 206.00 534,594 Encore Capital Group ECPG 94.60 113,396 FS Bancorp FSBW 44.24 1,959 Farmers & Merchants Bncp FMAO 31.44 42,242 Fate Therapeutics FATE 3.07 2,617,206 Financial Institutions FISI 40.20 96,626 First Advantage FA 18.82 450,757 First Bancorp NC FBNC 66.00 115,719 First Bank (NJ) FRBA 18.15 42,126 First Busey BUSE 30.14 246,454 First Business Finl Svcs FBIZ 64.58 23,532 First Finl Bancorp OH FFBC 34.44 477,286 First Financial THFF 78.63 38,944 First Hawaiian FHB 30.28 1,003,082 First Internet Bancorp INBK 28.70 4,128 First Interstate Banc FIBK 39.33 469,648 First Merchants FRME 44.48 127,571 First Mid Bancshares FMBH 49.42 38,862 First National Virginia FXNC 30.88 8,838 First Northwest Bancorp FNWB 11.20 13,132 FT MC Value Alpha FNK 61.81 1,139 FT NASDAQ ABA Cm Bk QABA 68.43 10,803 FT SMID Cap Rising Div SDVY 43.60 545,437 FT SC Core AlphaDEX FYX 145.45 34,856 FT SC Growth Alpha FYC 127.57 119,986 FT SC Value Alpha FYT 70.67 53,814 First US Bancshares FUSB 16.99 1,569 First Western Financial MYFW 33.20 43,116 Five Star Bancorp FSBC 49.68 16,805 Flexsteel Industries FLXS 76.00 23,147 Flywire FLYW 18.19 935,147 Forbright FRBT 18.78 22,603 Fortinet FTNT 159.80 1,681,689 Frontdoor FTDR 80.05 185,922 Fulton Financial FULT 24.53 689,780 Futurewave Acquisition FWACU 10.15 281 General Purpose Acqn GPAC 10.02 19,405 Gl X Cybersecurity BUG 39.70 890,884 Gl X Genomics & Biotech GNOM 57.99 11,508 Great Southern Bancorp GSBC 80.07 30,014 Greene County Bancorp GCBC 34.77 31,553 Guardant Health GH 162.82 2,469,646 HBT Financial HBT 32.82 50,451 Hancock Whitney HWC 76.30 215,153 Hanmi Financial HAFC 33.11 76,735 Healthcare Services HCSG 25.41 122,407 Heritage Financial HFWA 30.30 75,517 Home Bancorp HBCP 70.23 24,908 Hooker Furnishings HOFT 18.09 31,627 Hope Bancorp HOPE 13.96 482,632 Horizon Bancorp HBNC 20.37 266,093 JB Hunt Transport JBHT 294.71 350,318 Illumina ILMN 183.00 586,578 Immucell ICCC 10.91 27,959 Incyte INCY 116.00 382,086 Interface TILE 36.66 69,495 Invsc BuyBack Achievers PKW 143.27 13,800 Invsc DW Hlthcr Mntm PTH 60.29 5,320 Invsc HY Equity Div Ach PEY 23.61 105,560 Invsc KBW Pr Equity REIT KBWY 18.76 62,086 Invsc KBW P&C Ins KBWP 130.37 9,951 Invsc Nasd Future Gen 200 QQQS 45.06 11,758 Invsc Nasd Next Gen 100 QQQJ 45.80 63,745 Invsc RAFI US 1500 SM PRFZ 56.25 14,157 Invsc S&P SC Financials PSCF 65.60 255 Invsc S&P SC Health Care PSCH 53.13 13,905 Iridium Communications IRDM 56.39 1,353,362 iShares S&P SC 600 Grwth IJT 179.65 772,576 Janus S/MC Growth Alpha JSMD 101.63 26,630 John Marshall Bancorp JMSB 22.75 5,704 Karat Packaging KRT 33.92 33,854 Kearny Financial KRNY 9.62 230,484 Kingstone KINS 19.69 84,291
Kulicke & Soffa Inds KLIC 135.74 744,917 Leverage 2X Lg AAL Dly AALG 21.22 28,065 Leverage 2X Lg CNC Dly CNCG 36.12 1,193 Leverage 2X Lg PANW Dly PANG 35.03 45,813 Liberty Lat America Cl C LILAK 8.05 486,888 Liberty Lat America Cl A LILA 8.11 306,511 Liberty Live Holdings A LLYVA 105.00 196,988 Liberty Live Holdings C LLYVK 108.56 184,666 LifeStance Health Group LFST 11.22 1,304,111 Linde LIN 536.28 790,412 MBX Biosciences MBX 58.50 323,844 MVB Financial MVBF 29.82 17,233 Materialise ADR MTLS 7.50 65,260 Mechanics Bancorp MCHB 16.23 101,954 MeiraGTx Holdings MGTX 13.67 797,951 Mercantile Bank MBWM 58.64 36,207 Mercury Systems MRCY 127.83 249,798 MetroCity Bankshares MCBS 36.73 20,802 Mid Penn Bancorp MPB 35.73 106,018 Midland States Bancorp MSBI 31.65 41,243 Mitek Systems MITK 21.05 364,236 Moderna MRNA 73.82 2,681,720 Monster Beverage MNST 98.31 1,128,524 NBT Bancorp NBTB 50.61 94,403 Natera NTRA 279.42 564,950 NeoGenomics NEO 15.20 975,434 Northwest Bancshares NWBI 15.46 391,993 Old National Bancorp ONB 26.39 1,441,016 Old Second Bancorp OSBC 23.66 99,368 Orrstown Financial ORRF 41.83 52,874 Osprey Acquisition III OSPRU 10.04 4,767,001 PCB Bancorp PCB 29.16 9,663 PC Connection CNXN 75.30 49,813 Pacer US SC Cash Cows Grw CAFG 34.34 1,122 Palo Alto Networks PANW 358.10 3,122,751 Parke Bancorp PKBK 33.96 11,337 Pattern Group PTRN 26.45 872,326 Peapack-Gladstone Finl PGC 48.62 60,982 Pennant Group PNTG 38.17 126,499 People PPLI 46.88 238,924 Peoples Bancorp (Ohio) PEBO 39.06 62,952 Peoples Fincl Svcs PFIS 67.99 12,888 Personalis PSNL 14.18 1,321,504 Ponce Financial Group PDLB 20.42 24,604 Ptf Bldg Blk Wld Pharma PBPH 27.50 209,137 Preferred Bank LA PFBC 112.26 37,698 Preformed Line Products PLPC 414.35 66,259 Principal U.S. Small-Cap PSC 70.56 47,769 Privia Health Group PRVA 26.71 470,343 Progyny PGNY 30.10 310,791 ProSh Ult Nasdaq Biotech BIB 102.00 6,345 PubMatic PUBM 13.90 174,065 QCR Holdings QCRH 99.04 53,816 RBB Bancorp RBB 27.84 131,562 Range Capital Acquisition RANG 11.67 4,109 Real Asset Acqn Cl A RAAQ 12.20 1,108,378 Real Asset Acquisition Wt RAAQW 4.64 199,495 Red Violet RDVT 67.68 77,809 Republic Bancorp KY Cl A RBCAA 92.39 36,196 Research Affiliates NIXT 33.05 1,480 Research Alliance III RACC 12.38 3,322 Reynolds Cnsmr Products REYN 27.24 309,022 Royce Quant SC Qual Val SQLV 52.95 435 Russ Invts U.S. SC Eq RUSC 39.27 2,195 S&T Bancorp STBA 50.22 75,565 SB Financial Group SBFG 25.73 26,060 SEI Select Small-Cap ETF SEIS 33.70 14,376 SMI 3Fourteen Full-Cycle FCTE 29.73 27,511 SR Bancorp SRBK 19.88 19,703 SUMA Acquisition Rt SUMAR 0.3000 110,070 ScanSource SCSC 53.14 61,397 Scholastic SCHL 47.75 67,311 Selective Insurance SIGI 98.68 183,780 Shore Bancshares SHBI 23.58 45,314 Sierra Bancorp BSRR 41.66 8,598 Silence Therapeutics ADR SLN 11.06 204,416 Silvaco Group SVCO 14.39 258,035 Simmons First Natl Cl A SFNC 23.37 591,993 Sirius XM Holdings SIRI 30.17 1,625,955 Sono-Tek SOTK 6.24 39,188 Southern First Bancshares SFST 62.50 33,387 Southern Missouri Bncp SMBC 77.47 31,455 Stagwell STGW 7.73 2,550,056 Starz Entertainment STRZ 32.58 101,197 StockSnips AI Sent US NEWZ 30.09 2,086 TFS Financial TFSL 17.84 197,605 10x Genomics TXG 40.08 818,167 Tenable Holdings TENB 39.19 1,534,771 Texas Ventures Acqn IV TVIVU 10.39 83,537 Themes US Infr HWAY 43.63 352 Timberland Bancorp TSBK 45.62 4,873 TimesSquare Qual MC Grw TSCM 21.35 856 Titan Acquisition Wt TACHW 0.7740 4,700 TriCo Bancshares TCBK 54.87 54,934 TriMas TRS 45.43 120,578 Trinity Capital TRIN 18.08 572,117 trivago ADR TRVG 5.65 99,007 Trustco Bank TRST 56.15 48,119 Trustmark TRMK 47.03 273,864 Twist Bioscience TWST 104.31 542,444 UMB Financial UMBF 146.17 153,805 United Bankshares WV UBSI 46.85 383,267 United Fire Group UFCS 53.55 42,278 Univest Financial UVSP 45.00 81,397 UroGen Pharma URGN 38.52 215,120 Usio USIO 2.62 229,999 VSE VSEC 234.60 150,236 VanEck Biotech BBH 203.86 704 Vanguard Russell 2000 VTWO 122.35 1,013,467 Vanguard Russ 2000 Grwth VTWG 289.14 4,626 Vanguard Russ 2000 Value VTWV 197.09 18,142 ViaSat VSAT 93.03 3,069,062 VicSh SC Free Cash Flow SFLO 35.15 74,018 VicSh US 500 Vol Wtd CFA 99.26 639 VicSh US SC Hi Div Vol CSB 66.32 4,341 VicSh US Small MC Val Mom USVM 110.29 7,456 WSFS Financial WSFS 78.71 130,579 WaFd WAFD 39.12 299,591 Waterstone Fincl WSBF 20.87 54,471 WesBanco WSBC 39.97 501,113 West Bancorp WTBA 27.62 8,749 Westamerica Bancorp WABC 60.27 142,700 Western New England Bncp WNEB 14.68 11,336 Weyco Group WEYS 39.90 4,295 Wintergreen Acquisition WTG 10.46 1,006 WT Cybersecurity Fd WCBR 37.70 13,631 WisTree US SmCp Qlty Div DGRS 59.78 15,250 WT US SC Qual Growth Fd QSML 33.92 267 XMAX XMAX 9.23 406,097 Xtrkrs Cyber Select Eq PSWD 42.82 1,566 Ziff Davis ZD 53.43 292,816 Zions Bancorp ZION 70.74 414,947 New Lows 66 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Aethlon Medical AEMD 0.6500 341,209 American Bitcoin ABTC 0.6122 11,256,875 Angel Oak Income ETF CARY 20.62 191,493 Angel Oak UltSh Incm UYLD 50.96 189,632 Arcadia Biosciences RKDA 0.6304 102,015 Avalanche Treasury AVAT 0.4385 469,698 BitFuFu FUFU 1.33 93,578 Cardlytics CDLX 4.42 38,055 Cemtrex CETX 2.80 214,375 Cohen & Steers Futr Eng CSEN 23.32 18,630 Constellation Energy CEG 228.63 4,074,349 Cyabra CYAB 0.3875 44,303 Defiance Targt 2X Lg ORCL ORCX 22.32 1,693,372 Direxion PANW Bear 1X PALD 11.20 49,787 Enlivex ENLV 0.5246 359,306 Farmmi FAMI 0.2259 580,214 Fervo Energy FRVO 27.80 1,862,790 FT Enhanced Sht Maturity FTSM 59.72 390,635 Foremost Clean Energy FMST 1.33 47,454 GD Culture Group GDC 1.85 684,136 GIBO Holdings GIBO 22.60 22,855 Global Mofy AI GMM 2.25 21,286 GrShr YieldBOOST CRWV ETF CWY 19.65 1,312 GrShr YieldBOOST MARA ETF MAAY 6.52 7,634 GrShr YieldBoost RIOT ETF RTYY 11.37 15,797 GrShr YieldBOOST SMCI ETF SMYY 6.88 16,488 Grifols ADR GRFS 7.02 698,922
Healthcare Triangle HCTI 1.73 26,141 Hertz Global Holdings HTZ 2.13 14,862,872 ICZOOM Group Cl A IZM 0.2630 24,884,476 iSh iBds Dec 2027 Trea IBTH 22.29 123,459 iSh iBds Dec 2026 Trea IBTG 22.82 445,480 iSh 1-3 Year Treasury Bd SHY 81.84 1,415,747 Iveda Solutions Wt IVDAW 0.0222 7,010 Jianzhi Educ Tech ADR JZ 0.1035 2,631,115 KALA BIO KALA 1.62 117,353 K Wave Media KWM 0.1442 278,471 Kodiak AI Inc.Wt KDKRW 0.7300 11,312 LQR House YHC 0.0577 97,552,800 Leverage 2X Lg CRCL Dly CRCG 8.42 3,969,248 Maris-Tech MTEK 0.9401 150,512 Megan Holdings MGN 0.1251 1,838,628 NetClass Technology Cl A NTCL 0.1086 6,663,768 PIMCO Infltn PLUS Active PCPI 49.93 1,692 Park Ha Biological Tech BYAH 0.8700 361,332 Pop Culture Group CPOP 0.0850 2,029,844 RedCloud Holdings RCT 0.2455 2,604,131 Rockwell Medical RMTI 5.21 31,992 Rubico RUBI 4.75 48,523 Seer Cl A SEER 1.63 211,965 60 Degrees Pharma Wt SXTPW 0.0299 70,999 Stardust Power SDST 1.52 45,978 Super Micro Comp Pfd. A SMCIP 48.86 900,676 TMC the metals co Wt TMCWW 0.1350 25,559 T3 Defense DFNS 0.1577 2,010,803 Tenon Medical TNON 0.2842 1,285,380 Tradr 1X Shrt Innovation SARK 26.33 98,869 Tuttle 2X Invr Reg Bks SKRE 6.05 20,417 UBS ETRACS Crude Oil USOI 42.25 28,101 US Treasury 2 Year Note UTWO 47.94 24,484 Vanguard Short-Term Trea VGSH 58.01 3,664,288 Veraxa Biotech VRXA 1.70 628,383 Vision Marine Techs VMAR 1.52 13,967,640 Wheeler Real Est Invt Tr WHLR 1.18 94,561 YY Group Holding YYGH 1.11 857,084 Zhibao Technology ZBAO 0.4003 53,229 Source: Dow Jones Market Data
(END) Dow Jones Newswires
July 01, 2026 12:21 ET (16:21 GMT)
Copyright (c) 2026 Dow Jones & Company, Inc.
Comments