New Highs 32
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
APA APA 46.41 858,490
Ames National ATLO 32.86 3,416
AtriCure ATRC 56.02 76,471
BRC Group 6.5% Nts RILYN 25.21 1,548
Bold Eagle Acqn Cl A BEAG 11.00 3,383
CF Bankshares CFBK 38.11 12,670
California BanCorp BCAL 22.21 13,069
Chord Energy CHRD 156.32 40,389
Daily Journal DJCO 675.50 18,988
Divrs Hlthcr Nts 2042 DHCNI 18.12 896
Dropbox DBX 36.86 480,554
Drugs Made In America DMAA 10.86 15,193
Elite Express Holding ETS 1.63 108,028
Elmet Group ELMT 23.11 6,065,081
FB Bancorp FBLA 16.10 4,904
FIGX Capital Acqn Cl A FIGX 10.38 203
First Business Finl Svcs FBIZ 73.74 8,557
GrShr YieldBOOST Finl FINY 25.79 321
Great Elm 8.5% Nts 2029 GECCI 27.35 1,801
Greene County Bancorp GCBC 36.27 3,841
LifeStance Health Group LFST 13.56 480,118
Match Group MTCH 43.53 243,438
Nutex Health NUTX 206.88 30,020
OceanLight Acquisition OCLTU 11.00 11,595
Plains All Amer Pipeline PAA 26.39 155,737
Ptf Bldg Blk Int Oil&Gas PBOG 36.75 1,627
Red River Bancshares RRBI 104.87 14,865
Slide Insurance Holdings SLDE 26.00 253,666
TEN Holdings XHLD 14.88 1,436,334
Tribeca Strat Acqn BIDWU 10.07 1,464
Vodafone Group ADR VOD 17.54 297,840
Westwood Salient Enh Engy WEEI 25.57 24,080
New Lows 235
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ARS Pharmaceuticals SPRY 4.69 182,864
ASP Isotopes ASPI 3.20 997,851
Advasa Holdings ADBT 0.1866 7,219,303
Aethlon Medical AEMD 1.45 15,433
AiRWA YYAI 0.6841 81,178
Alaunos Therapeutics TCRT 1.49 1,161
Alpha Technology Cl A ATGL 5.11 476
Amer Century Shrt Dur SDSI 50.70 3,372
Angel Oak Hi Yld Opps AOHY 10.85 34,191
Angel Oak Income ETF CARY 20.42 14,994
Angel Oak Mtg-Backed Secs MBS 8.38 850
Ardelyx ARDX 3.55 358,052
Astec Industries ASTE 39.99 30,585
Banzai International Cl A PARA 0.9651 32,756
Baosheng Media BAOS 0.2700 313,113
Beneficient BENF 0.7934 411,367
Beyond Meat BYND 9.85 346,834
Bone Biologics BBLG 0.5401 4,678
BridgeBio Oncology Thera BBOT 4.85 123,517
Bridger Aerospace BAER 1.03 68,029
CCH Holdings CCHH 1.10 4,063
CDT Equity CDT 0.2156 1,689,573
Cellectis ADR CLLS 2.13 124,743
Cerenome CNSY 2.25 20,387
Change Agents CHGA 2.01 6,792
Cheetah Net Supply Chain CTNT 0.3000 5,633,480
China AI Tigers LLM ETF TGRZ 14.67 715
Collegium Pharmaceutical COLL 22.50 40,435
CXApp CXAI 2.77 69,996
Cyngn CYN 0.7547 44,794
Defiance AI Mag 10 AIMG 18.54 2,316
Defiance Tgt 2X Lg AMAT AMA 17.33 149,361
Defiance Tgt 2x Lg OKLO OKLL 8.57 1,165,991
Defiance Glbl Foundries AIFR 23.27 266
Defiance 2X Dly Lg Pure QPUX 11.45 87,969
Dimensional Glb Core Plus DFGP 52.43 17,772
Dimensional Glbl Credit DGCB 52.31 12,626
Dimensional Intl Core Fix DFGX 51.17 17,747
Direct Digital DRCT 1.64 7,276,964
DocGo DCGO 0.3450 110,077
Dragonfly Energy DFLI 0.9900 64,991
E-Power EPOW 0.3106 90,116
Eaton Vance Shrt Dur EVSD 50.30 5,860
Einride ADR ENRD 3.40 19,275
Einride Wt ENRDW 0.2801 7,104
enCore Energy EU 0.7802 7,910,726
Energy Recovery ERII 7.02 194,742
Enlivex ENLV 0.9301 29,890
Enovix ENVX 2.98 1,283,551
Erayak Power Solution RAYA 1.75 2,387,409
Evotec ADR EVO 1.66 5,512
F/m 3-Year IG Corp Bd ZTRE 49.96 106
Fangdd Network Group DUO 0.4828 31,366
Faraday Future FFAI 1.56 154,708
Ferrovial FER 54.19 252,747
Fidelity Real Est Incm FREI 24.52 2,661
First Breach FBDT 0.6100 78,167
First Citizens Pfd. A FCNCP 19.21 717
Foremost Clean Energy FMST 0.8000 23,768
Freight Technologies FRGT 0.8340 21,285
FullerThaler Behvrl Grw FTG 22.98 709
Fusemachines FUSE 0.5731 15,112
GMEX Robotics GMEX 0.4458 124,357
Game Your Game GYGY 1.00 94,388
Gaxos.ai GXAI 0.6777 52,381
GeoVax Labs GOVX 0.4400 29,592
Giftify GIFT 0.5800 23,974
Goodyear Tire & Rubber GT 5.30 1,250,351
GrShr 2x Long BB Daily BBUL 9.80 904
GrShr YieldBOOST AMD ETF AMYY 13.12 5,885
GrShr YieldBOOST Biotech BIOY 20.27 301
GrShr YieldBOOST COIN ETF COYY 15.58 8,833
GrShr YieldBOOST Gold NUGY 12.10 5,887
GrShr YieldBOOST IONQ ETF IOYY 5.80 20,620
GrShr YieldBOOST MARA ETF MAAY 5.12 15,251
GrShr YieldBOOST MU ETF MUYY 18.72 13,231
GrShr YieldBOOST NVDA ETF NVYY 11.24 6,462
GrShr YieldBoost RGTI ETF RGYY 5.70 4,858
GrShr YieldBoost RIOT ETF RTYY 8.36 1,120
GrShr YieldBOOST Semicon SEMY 12.44 23,857
GrShr YieldBoost Single YBST 12.02 430
GrShr YieldBOOST TSM ETF TMYY 21.81 219
GrShr Yield TopYield YBTY 10.33 1,577
Greenland Mines GRML 2.99 86,422
Hartford Dynamic Bond ETF DYNB 38.31 2,442
Healthcare Triangle HCTI 0.7200 8,238
Hello Group ADR MOMO 4.88 132,435
Huachen AI Parking Mgmt HCAI 1.87 25,570
Hub Cyber Security HUBC 6.62 5,448
Hub Group Cl A HUBG 31.41 369,729
IM Cannabis IMCC 1.65 27,969
INNIO INIO 18.90 269,727
Innoviz Technologies INVZ 0.3007 394,292
Innventure INV 0.8591 889,979
Intellicheck IDN 2.54 25,756
Invsc BS 2035 Cp Bd BSCZ 19.66 6,486
Invsc BS 2030 Cp Bd BSCU 16.31 102,005
Invsc BS 2034 Cp Bd BSCY 19.94 28,827
Invsc BS 2034 HY Cp Bd BSJY 24.58 128
Invsc BS 2031 Cp Bd BSCV 15.98 27,028
Invsc BS 2031 HY Corp Bd BSJV 25.55 1,730
Invsc BS 2031 Muni Bd BSMV 20.32 18,470
Invsc BS 2036 Cp Bd BSCA 19.34 1,548
Invsc BS 2033 Cp Bd BSCX 20.38 13,420
Invsc BS 2032 Cp Bd BSCW 19.87 17,368
Invsc BS 2029 Cp Bd BSCT 18.34 37,315
Invsc EW 0-30 Year Trea GOVI 25.96 18,788
IperionX ADR IPX 17.40 56,866
Iridex IRIX 0.6500 12,134
iSh Broad USD Inv Cp Bd USIG 49.45 139,244
iShares Core 1-5Y USD Bd ISTB 47.47 20,229
iSh Core Univ USD Bd IUSB 44.71 387,809
iSh ESG 1-5Y USD Cp Bd SUSB 24.54 9,015
iSh 5-10 Year IG Corp Bd IGIB 51.17 202,954
iShares GNMA Bond ETF GNMA 42.62 2,999
iSh iBds Dec 2036 Trea IBTR 23.88 794
iSh iBds Dec 2030 Trea IBTK 19.10 13,793
iSh iBds Dec 2044 Trea IBGA 23.06 1,030
iSh iBds Dec 2035 Trea IBTQ 24.08 1,387
iSh iBds Dec 2034 Trea IBTP 24.46 1,114
iSh iBds Dec 2031 Trea IBTL 19.63 9,778
iSh iBds Dec 2033 Trea IBTO 23.29 11,894
iSh iBds Dec 2032 Trea IBTM 21.99 11,178
iSh iBds Dec 2029 Trea IBTJ 21.30 15,204
iShares MBS ETF MBB 91.11 181,830
iSh 1-5 Year IG Corp Bd IGSB 51.50 796,415
iSh 1-3 Year Treasury Bd SHY 81.32 252,758
iSh Preferred & Incm Secs PFF 29.95 301,505
iSh 7-10Y Treasury Bond IEF 90.86 575,752
iSh 3-7 Year Treasury Bd IEI 114.41 129,669
iSh TR Active BRTR 48.58 3,313
iShares USD Green Bd BGRN 46.19 2,067
iShares 0-5Y Inv Grd Cp SLQD 49.67 15,889
Kailera Therapeutics KLRA 13.66 67,586
LENZ Therapeutics LENZ 4.48 72,248
Leslie's LESL 0.4800 52,324
Leverage 2X Lg OPEN Dly OPEG 1.31 20,711
Lightbridge LTBR 6.65 280,168
Liminatus Pharma LIMN 3.29 16,270
Live Ventures LIVE 7.90 5,713
Lucid Diagnostics LUCD 0.7787 108,142
Medicus Pharma MDCX 0.1440 2,886,787
Microbot Medical MBOT 1.42 49,172
Microvast Holdings MVST 0.5891 450,812
Milestone Pharm MIST 0.9650 346,703
Mobia Medical MOBI 9.88 9,947
Mobile-health Netwk Solns MNDR 1.37 4,016
My Size MYSZ 1.69 267,873
NEOS Enh Incm Credit HYBI 48.25 498
Natural Alternatives NAII 1.91 2,266
Neostellar Capital NSLR 7.73 1,379,730
NewGenIvf Group NIVF 0.9596 25,218
NextNRG NXXT 1.38 93,612
Niki BioSolutions NIKI 5.63 64,055
NioCorp Developments NB 3.69 474,379
Nomadar NOMA 1.41 121,063
Northern Trust Pfd. E NTRSO 18.21 2,699
NT Credit-Scored US Cp Bd SKOR 47.24 11,490
Nuveen Core Plus Bond ETF NCPB 24.22 82,530
Ocean Park Hi Incm DUKH 23.48 1,413
Ocugen OCGN 1.00 2,465,172
One & One Green Techs YDDL 1.60 10,183
Opendoor Technologies OPEN 2.73 4,438,927
PIMCO Mortgage-Backed Sec PMBS 47.35 950
Patria Investments PAX 10.54 58,075
Peraso PRSO 0.5090 70,013
PharmaCyte Biotech PMCB 0.4300 16,693
Pop Culture Group CPOP 3.28 15,132
PowerBank PBK 0.3250 67,503
Proficient Auto Logistics PAL 4.74 35,866
ProSh Nasd100 Autocall ACQQ 23.84 854
Purple Innovation PRPL 3.20 2,738
Q/C Technologies QCLS 1.04 422,033
REX IncomeMax Opt ULTI 6.15 19,214
Radiopharm Therano ADR RADX 1.97 22,302
Recon Technology RCON 1.24 59,590
Rekor Systems REKR 0.4405 853,830
Rent the Runway RENT 2.22 73,518
Rich Sparkle Holdings ANPA 2.34 8,144
Roundhill MLCC & Elec CCML 25.23 16,502
Ryanair Holdings ADR RYAAY 52.27 156,344
SEI HY Bd & Alt Credit LEND 24.61 12,914
SL Science Holding SLBT 1.85 25,468
Scorpio Gold ADR SGLD 4.10 56,084
60 Degrees Pharma SXTP 0.8911 5,514
Smith-Midland SMID 24.10 1,027
Stardust Power SDST 0.1206 3,448,554
SS My2028 Cp Bd MYCH 24.67 269
Streamex STEX 0.6301 114,911
Sunrise Realty Trust SUNS 7.22 18,175
T-Mobile US 2070 TMUSZ 19.36 2,233
Texas Cap Bcshs Pfd. B TCBIO 19.50 4,729
3 E Network Technology MASK 0.9106 321,780
Top Wealth Group Holding TWG 0.3419 138,656
U Power UCAR 3.80 52,404
US Treasury 5 Year Note UFIV 47.05 1,354
US Treasury 10 Year Note UTEN 41.46 19,786
US Treasury 2 Year Note UTWO 47.57 5,868
Upland Software UPLD 3.18 7,140
Urban One Cl A UONE 4.50 2,279
Vanguard Core Bond ETF VCRB 74.70 43,299
Vangd Core Plus Bond ETF VPLS 75.13 18,998
Vangd Core-Plus Bd Index BNDP 71.91 1,218
Vanguard EM Govt Bd VWOB 64.63 55,868
Vanguard Interm Cp Bd VCIT 79.51 492,713
Vangd Interm-Term Trea VGIT 57.26 383,798
Vanguard Long-Trm Crp Bd VCLT 70.55 737,182
Vanguard Long-Term Trea VGLT 51.80 355,192
Vanguard MBS VMBS 45.20 81,993
Vanguard Shrt-Trm Cp Bd VCSH 77.65 1,019,006
Vanguard Short-Term Trea VGSH 57.65 358,230
Vangd Tgt 2030 Corp Bd VBCD 73.84 5,268
Vangd Tgt 2035 Corp Bd VBCI 72.47 403
Vangd Tgt 2031 Corp Bd VBCE 73.50 4,315
Vangd Tgt 2036 Corp Bd VBCJ 72.21 678
Vangd Tgt 2033 Corp Bd VBCG 72.87 717
Vangd Tgt 2032 Corp Bd VBCF 73.21 965
Vangd Tgt 2029 Corp Bd VBCC 74.37 5,335
Vanguard Total Bond Mkt BND 71.10 683,979
Vanguard Total Corp Bd VTC 73.94 26,143
Vanguard Total Intl Bd BNDX 46.88 326,020
Vanguard Total World Bd BNDW 66.33 44,486
VegaShares AI Inference CGPT 17.39 2,108
VicSh Core Interm Bd UITB 45.30 6,600
VicSh Core Plus Bd UBND 21.01 6,666
VicSh Short-Term Bd USTB 50.05 28,897
Virtuix Holdings VTIX 1.01 92,828
WAVE Life Sciences WVE 4.53 133,734
Waldencast Wt WALDW 0.0141 63,918
WT 1-3 Year Lad Trea Fd USSH 49.89 906
XIAO-I ADR AIXI 2.43 42,908
YieldMax Memory & Strg YRAM 49.67 4,144
Youxin Technology YAAS 1.36 5,408
Zhibao Technology ZBAO 0.1433 76,091
Zumiez ZUMZ 13.80 87,265
Source: Dow Jones Market Data
At the request of the copyright holder, you need to log in to view this content
Disclaimer: Investing carries risk. This is not financial advice. The above content should not be regarded as an offer, recommendation, or solicitation on acquiring or disposing of any financial products, any associated discussions, comments, or posts by author or other users should not be considered as such either. It is solely for general information purpose only, which does not consider your own investment objectives, financial situations or needs. TTM assumes no responsibility or warranty for the accuracy and completeness of the information, investors should do their own research and may seek professional advice before investing.
Comments