New Highs 194 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AbCellera Biologics ABCL 11.47 8,417,912 Achieve Life Sciences ACHV 7.46 1,052,173 Adamas Tr Pfd. D ADAMN 24.87 9,073 Aehr Test Systems AEHR 147.40 2,717,772 Aeon Acquisition I AESP 9.94 2,549 Alpha Architect US Eq ETF AAUS 62.46 216 Alpha Architect US Eq 2 AAEQ 55.50 110 Alpha US Quant Value QVAL 61.19 14,515 Alpha Blue Capital US SM ABCS 36.56 1,231 Altrius Global Div ETF DIVD 45.15 2,475 Amplify COWS CC ETF HCOW 26.09 3,450 Amplitude Cl A AMPL 13.58 1,528,889 Apnimed APMD 33.10 517,322 Artesian Resources Cl A ARTNA 35.87 13,553 AtaiBeckley ATAI 7.28 4,556,694 Aveanna Healthcare AVAH 12.52 3,956,235 Avos Global Equities ETF AVOS 27.95 280 BNY Mellon Enh Div & Incm BEDY 30.55 34,749 BOK Financial BOKF 146.38 52,783 BRC Group 6% Nts 013128 RILYT 22.00 45,863 Baillie Gifford Lg Term BGGG 37.02 5,206 Bank First BFC 158.99 23,297 Bank7 BSVN 55.41 5,809 Banner BANR 74.31 144,546 Beehive ETF BEEX 28.20 3,856 Bitcoin Infr Acqn Corp BIXI 10.15 1,980 Brandywine Dynamic US LCV DVAL 16.75 4,459 Bridges Cap Tactical BDGS 37.13 1,605 Broadway Financial BYFC 12.31 703 Burney US Factor Rotation BRNY 59.83 398 Bushido Cap US SMID RNIN 37.88 6,888 Caesarstone CSTE 3.39 99,729 Cambria Global EW 2 ETF GEQ 52.81 1,107 Candel Therapeutics CADL 11.93 1,311,968 Cass Info Systems CASS 59.14 21,176 Cathay General Bancorp CATY 65.17 128,813 City Diff Inv Glbl Eq CDIG 27.09 2,873 City Holding Co. CHCO 148.99 41,139 Climb Bio CLYM 17.00 1,735,433 Collective Acqn Cl A CCAQ 10.52 430 Columbus Circle III Wt CCCTW 0.4900 100 CrowdStrike Holdings CRWD 227.50 3,438,306 Crown Reserve I CRAC 10.20 100,021 Dakota Active Equity ETF DAK 30.26 242 DexCom DXCM 91.96 1,637,929 Dianthus Therapeutics DNTH 116.01 426,768 Direxion Nasd100 EW Idx QQQE 125.00 66,829 Divrs Hlthcr Nts 2042 DHCNI 18.35 7,103 DoubleDown Inter ADR DDI 13.05 108,298 Dropbox DBX 36.30 1,897,744 EA Bridgeway Omni SC Val BSVO 30.20 72,041 East West Ave Acquisition EWAVU 9.99 79,253 East West Bancorp EWBC 137.31 135,384 Enact Holdings ACT 50.26 62,950 Encore Capital Group ECPG 103.60 109,891 Ethos Technologies LIFE 35.69 745,889 Eton Pharmaceuticals ETON 59.79 1,488,377 Expedia Group EXPE 333.24 491,804 Farmers National Banc FMNB 16.46 235,833 Fidelity Disruptors ETF FDIF 42.00 9,650 Fifth District Bancorp FDSB 18.45 10,818 First Bancorp NC FBNC 66.78 46,112 First Phosphate ADR PHOS 19.45 59,993 First Tr Cap Strength FTCS 101.18 121,307 First Tr LC Cr AlphaDEX FEX 142.60 9,692 FT LC Val AlphaDEX FTA 104.20 12,649 FT MC Core AlphaDEX FNX 147.93 7,352 FT MC Value Alpha FNK 64.76 796 First Tr MC Val AlphaDEX FAB 108.20 8,452 FT NASDAQ Cybersecurity CIBR 102.35 917,866 FT Nasdaq Artif Intel ROBT 60.97 27,317 First Tr Nasdaq Bank ETF FTXO 43.99 38,057 First Tr Nasdaq BuyWrite FTQI 22.41 175,586 First Tr RBA Deglobal DGLO 24.95 390 FT RiverFront Dyn Dev RFDI 93.01 2,648 FT S&P Intl Div Aristo FID 23.25 8,116 First Tr UK AlphaDEX Fd FKU 57.07 1,881 Gl X Cloud Computing CLOU 29.27 451,333 Gl X Cybersecurity BUG 44.55 950,901 Gl X S&P 500 Catholic CATH 93.05 14,288 HBT Financial HBT 37.51 40,263 Hancock Whitney HWC 80.13 203,903 Harte-Hanks HHS 4.50 4,048,621 Heartflow HTFL 42.95 7,611,020 Home Bancorp HBCP 74.50 23,207 Hope Bancorp HOPE 14.59 356,898 Innov Nasdaq-100 10 Bf QBUF 31.13 6,948 Insight Enterprises NSIT 157.35 91,961 Invsc BuyBack Achievers PKW 152.07 6,951 Invsc DW Engy Mntm PXI 63.22 1,008 Invsc HY Equity Div Ach PEY 25.29 230,499 Invsc QQQ EW QEW 31.00 9,123 Invsc RAFI Strat US ETF IUS 70.17 33,732 Invsc RAFI US 1500 SM PRFZ 56.84 48,917 iSh Core MSCI Total Intl IXUS 98.34 514,817 iSh Core S&P U.S. Value IUSV 115.52 347,977 iSh ESG MSCI USA Leaders SUSL 139.20 5,552 iSh MSCI ACWI ex US ACWX 78.16 631,997 iShares MSCI EAFE SC SCZ 87.45 1,196,152 iSh MSCI Europe SC IEUS 74.49 2,163 iSh MSCI Wld Small-Cap WSML 36.35 2,715 iSh Mstar MC Value IMCV 98.42 8,583 iShares Nasdaq 100 ETF IQQ 24.84 425,724 iSh Nasdaq-100 ex Top 30 QNXT 32.59 2,526 Jefferson Capital JCAP 24.12 821,202 JPM Eq & Options TR JOYT 59.48 1,250 JPM Eq Premium Yield ROCY 55.97 182,947 JPM Fund Data Sci LV LVDS 61.17 468 JPM Fund Data Sci Mid MCDS 70.39 393 JPMorgan Intl Value ETF JIVE 98.10 307,048 JPM Nasd Hdg Eq Lad HEQQ 62.16 203 Liberty Live Holdings A LLYVA 106.06 40,392 Liberty Live Holdings C LLYVK 109.75 96,387 LifeStance Health Group LFST 12.76 3,010,636 Lindblad Expeditions LIND 35.00 407,880 Long Table Growth LTGRU 10.31 16,422 Longview Advantage ETF EBI 68.09 32,436 Man Active Trend Enhanced MATE 31.66 620 Medallion Financial MFIN 11.57 29,997 Miluna Acquisition Cl A MMTX 10.17 5,470 MongoDB MDB 473.10 1,054,970 Motley Fool Innov Growth MFIG 21.96 1,132 Motley Fool Value Factor MFVL 22.72 2,207 NSTS Bancorp NSTS 13.86 428 Natl Energy Svc Reunited NESR 36.82 891,649 Natl Hlthcr Pfd. A NHPAP 25.19 15,415 NewtekOne Pfd. Series B NEWTP 25.32 2,872 OrthoPediatrics KIDS 25.35 57,410 Oxford Lane Nts 2027 OXLCZ 24.98 2,905 PGIM Lad Nasdaq-100 Bf 12 PBQQ 32.23 11,717 PGIM Nasdaq-100 Bf 12 Jan PQJA 32.28 343 PGIM Nasdaq-100 Bf 12 Jul PQJL 31.33 807 Pacer Barings CLO Mkt Flx AAAP 25.39 5,335 Pacer Cash Cows Fd HERD 52.11 3,120 Pacer US LC Cash Cows Grw COWG 40.55 92,876 Parke Bancorp PKBK 35.70 14,674 Paysign PAYS 13.19 231,434 PeakShrs Sector Rotation PSTR 32.35 4,300 Pioneer Acqn I Cl A PACH 10.31 7,643 Plumas Bancorp PLBC 64.00 24,840 Ponce Financial Group PDLB 20.97 42,600 Popular Inc. BPOP 179.14 181,039 Ptf Bldg Block Euro Bks PBEU 36.18 26,585 Principal Value ETF PY 58.07 9,399 ProSh Equ Rising Rates EQRR 87.84 2,718 ProSh Ult Nasdaq Cyber UCYB 97.57 6,011 QCR Holdings QCRH 108.11 54,612 Quantum QMCO 27.80 3,263,105 RCM Technologies RCMT 35.49 179,116 Reading Intl Cl A RDI 1.68 214,897 Red Violet RDVT 74.20 214,773 Rhinebeck Bancorp RBKB 12.88 11,023 Roku Cl A ROKU 157.86 919,736 Russ Invts U.S. SC Eq RUSC 39.28 2,192 SGI Dynamic Tactical ETF DYTA 32.26 6,473 SGI Enhanced Glbl Incm GINX 36.97 6,128 SR Bancorp SRBK 20.95 5,347 Sagimet Biosciences SGMT 10.32 1,315,207 Scharf ETF KAT 58.72 2,666
Seacoast Banking of FL SBCF 36.18 569,204 Soluna 9% Pfd. A SLNHP 12.53 13,587 Sprott Focus Trust FUND 10.84 15,246 Stabilis Solutions SLNG 7.07 100,422 SS SPDR MSCI Climt PA NZAC 47.55 655 StockSnips AI Sent US NEWZ 30.83 335 Symmetry Panoramic SMOM 29.55 1,306 TCW Transform 500 ETF VOTE 91.89 5,246 Techprecision TPCS 5.91 319,458 The Investment House ETF TIH 25.33 1,819 Timberland Bancorp TSBK 46.60 6,863 Touchstone Dynamic Intl TDI 47.55 50,276 Tradr 2X Lg SPY Quarterly SPYQ 200.50 578 Trailblazer Acqn Cl A BLZR 10.18 6,120 UMB Financial UMBF 152.48 165,933 U.S. SC Growth Ptf DUSG 53.99 1,792 Unity Bancorp UNTY 62.50 17,789 Vanguard Intl Div App VIGI 99.88 127,787 Vanguard Russell 1000 VONE 353.24 33,610 Vangd Tgt 2027 Corp Bd VBCA 76.00 6,655 Victory Capital Cl A VCTR 118.75 136,322 VicSh Free Cash Flow VFLO 54.01 878,659 VicSh Free Cash Flow Grw GFLW 34.94 74,180 VicSh Intl Value Momentum UIVM 77.84 1,132 VicSh US 500 Enh Vol Wtd CFO 83.51 3,366 VicSh US 500 Vol Wtd CFA 103.07 5,478 VicSh US SC Hi Div Vol CSB 68.22 4,972 VicSh US Value Momentum ULVM 111.22 1,161 Vogenx VOGX 16.65 24,899 Washington Trust Bancorp WASH 40.50 65,842 Waterstone Fincl WSBF 21.50 23,460 WesBanco WSBC 43.02 214,244 West Bancorp WTBA 30.33 140,728 WT Cloud Computing Fd WCLD 42.09 445,844 Xtrkrs Cyber Select Eq PSWD 49.28 1,429 New Lows 98 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ABVC BioPharma ABVC 0.8568 98,870 ALPS Group ALPS 0.2946 55,778 Actuate Therapeutics ACTU 0.9000 51,206 Acurx Pharmaceuticals ACXP 1.31 571,619 AiRWA YYAI 0.0497 26,373,232 Algorhythm Holdings RIME 0.3500 1,297,657 Antelope Enterprise AEHL 4.22 1,897,414 Aptevo Therapeutics APVO 2.84 64,520 Atlantic American AAME 1.41 33,971 BIO-key International BKYI 2.96 85,211 BRBI BR Partners ADR BRBI 9.23 518 BTC Digital BTCT 0.4404 160,995 Baosheng Media BAOS 0.4200 2,613,835 BioAtla BCAB 3.05 104,912 Blaize Holdings BZAI 0.6002 41,141,932 Blaize Holdings Wt BZAIW 0.0899 230,984 C3is CISS 0.0746 3,686,189 Capstone Holding CAPS 0.2024 433,358 Cardio Diagnostics Wt CDIOW 0.0101 16,223 CXApp CXAI 0.0926 36,821,311 Dare Bioscience DARE 0.7650 6,073,630 Defiance Tgt 2x Sh PLTR PLTZ 9.23 2,190,783 Definitive Healthcare DH 0.6103 200,918 Dermata Therapeutics Wt DRMAW 0.0011 87,665 Digital Asset Acqn Wt DAAQW 0.1520 41,302 Enlivex ENLV 1.53 273,775 Forefront Tech Hldgs A Wt FTHAW 0.2400 20,242 Foremost Clean Energy FMST 1.20 193,719 Founder Group FGL 0.3756 2,300,090 Freight Technologies FRGT 1.82 426,888 Fusion Fuel Green HTOO 2.33 23,486 GDEV Wt GDEVW 0.0008 2,500 Generation Incm Prop GIPR 0.4500 31,120,487 GrShr Autocallable MARA MRA 18.45 235 GrShr 2x Sh NVDA Daily NVD 3.84 32,517,709 GrShr 2x Shrt SK Hynix SKDD 9.46 5,795,540 GrShr YieldBOOST AMZN ETF AZYY 14.19 2,276 GrShr YieldBoost HIMS ETF HMYY 5.84 4,864 GrShr YieldBOOST MARA ETF MAAY 5.33 14,411 GrShr YieldBOOST MSTR ETF MTYY 17.62 1,300 GrShr YieldBoost RIOT ETF RTYY 9.06 39,874 Greenpro Capital GRNQ 7.65 1,118 Humacyte HUMA 0.5261 27,493,818 Innventure INV 1.51 26,580,612 Inseego INSG 4.60 327,394 Instinct Bio TechnclCo BIOT 0.3662 209,816 Intellicheck IDN 2.70 1,808,734 iSh iBds Dec 2056 Trea IBGM 23.68 1,945 iSh MSCI Brazil Small-Cap EWZS 11.70 203,125 iSh 20+ Year Treasury Bd TLT 81.82 19,966,264 Jianzhi Educ Tech ADR JZ 1.70 97,052 K&F Growth Acqn II Rt KFIIR 0.1000 1,840 KraneSh 2x Long BIDU Dly KBDU 15.35 1,723 Leslie's LESL 0.6810 2,230,448 LexinFintech ADR LX 1.34 2,839,913 Lion Group Holding ADR LGHL 0.7050 603,376 LiqTech International LIQT 0.5546 66,572 MediWound MDWD 13.40 22,069 Mercer International MERC 0.4684 234,286 Metalpha Tech Hldg MATH 0.7316 19,948 Microbot Medical MBOT 1.55 1,235,020 MicroVision MVIS 1.96 12,407,923 Mobix Labs MOBX 1.15 2,468,036 Monro MNRO 11.06 584,459 NexGel Wt NXGLW 0.0113 22,262 NextTrip NTRP 1.47 38,343 OSR Health Wt OSRHW 0.0253 3,110 Olenox Industries OLOX 2.86 32,349 Our Bond OBAI 0.3644 1,324,242 PRF Technologies PRFX 0.9523 331,239 PowerCompute PWCM 1.14 1,722,904 ProKidney PROK 1.30 983,439 Pulsenmore PLSM 2.86 63,842 QVC Group QVCG 14.60 43,903 Radiopharm Therano ADR RADX 2.45 60,764 Rain Enhancement Tech RAIN 0.9102 168,827 Republic Digital Acqn Wt RDAGW 0.2801 361 SANUWAVE Health SNWV 4.66 42,745 SHF Holdings SHFS 0.1650 142,041 Scage Future Wt SCAGW 0.0215 7,065 Seres Therapeutics MCRB 4.44 23,303 Silexion Therapeutics SLXN 0.3730 825,847 SmartKem SMTK 0.0876 10,187,313 Starry Sea Acquisition Rt SSEAR 0.1501 400 StoneBridge Acqn II Rt APACR 0.1000 4,957 StoneCo Cl A STNE 9.38 7,360,981 Sui Group Holdings SUIG 0.7903 208,913 TMC the metals co Wt TMCWW 0.0100 1,497,750 ThredUp TDUP 3.00 1,437,689 Top Wealth Group Holding TWG 1.18 46,148 Tradr 1.5X Sh NVDA Daily NVDS 18.29 78,117 TransCode Therapeutics RNAZ 3.21 35,964 VCI Global VCIG 0.2510 700,711 Vanguard Long-Trm Crp Bd VCLT 71.65 2,349,941 Viomi Technology ADR VIOT 0.7011 61,995 XIAO-I ADR AIXI 0.7068 320,597 Xos Wt XOSWW 0.0007 207,644 Zeta Network Group ZNB 1.80 190,574 Source: Dow Jones Market Data
Comments