New Highs 30 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Able View Global ABLV 2.86 59,699 Armada Acquisition II Wt XRPNW 4.93 415,519 Bradbury Capital Wt BBCIW 0.1399 103,751 Bradbury Capital BBCI 15.50 104,807 C&F Financial CFFI 102.62 11,695 CSLM Digital Asset III KOYN 10.29 1,285,509 Calisa Acquisition ALIS 14.91 63,178 Calisa Acquisition ALISU 27.50 14,883 DeFi Dev Pfd. C CHAD 9.84 10,905 DoubleDown Inter ADR DDI 13.68 46,398 F5 FFIV 472.25 91,824 Forafric Global Wt AFRIW 1.60 8,192 Forafric Global AFRI 12.30 8,025 GrShr 2x Long NTAP Daily NTAL 48.11 11,418 GrShr 2x Long P Daily ETF PUL 80.73 6,114 HealthStream HSTM 32.29 68,485 JAKKS Pacific JAKK 28.13 36,465 JOYY ADR JOYY 81.40 47,274 K&F Growth Acquisition II KFII 10.71 972 Leapfrog Acquisition LFAC 10.10 807 Liberty Lat America Cl C LILAK 8.96 341,549 National Bankshares NKSH 43.57 15,133 NetApp NTAP 236.25 1,100,256 NorthWestern Energy Group NWE 76.00 845,675 Paysign PAYS 15.00 257,188 Thunder Bridge Cap Ptrs V TBCVU 10.08 5,703 Valor Energy VAI 2.47 18,586 Weyco Group WEYS 51.85 10,256 Wintergreen Acquisition WTG 10.70 7,816 XP XP 30.02 4,906,178 New Lows 305 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACADIA Pharmaceuticals ACAD 19.50 311,964 ADS-TEC Energy ADSE 9.14 11,495 AGNC Investment AGNC 8.42 18,650,443 AGNC Inv Pfd. Series H AGNCZ 24.30 49,637 AMASS Brands AMSS 0.3900 62,756 Adamas Tr 9.6% Nts 2031 ADAMK 24.55 7,942 Adamas Tr Pfd. G ADAMZ 16.42 5,913 AeroVironment AVAV 134.25 1,246,808 AerSale ASLE 4.71 275,675 Amer Century Shrt Dur SDSI 50.37 16,865 Anavex Life Sciences AVXL 1.54 462,092 Angel Oak UltSh Incm UYLD 50.69 63,202 Aqua Metals AQMS 1.96 24,182 Ardelyx ARDX 3.22 1,306,904 Armlogi Holding BTOC 0.2156 72,444 Artelo Biosciences ARTL 3.33 31,693 Astec Industries ASTE 38.34 76,188 Atlantic American AAME 1.22 9,517 Atlas Lithium ATLX 2.38 119,323 Beeline Holdings BLNE 0.7444 143,950 Better Home & Finance BETR 9.60 753,465 Beyond Meat BYND 7.56 698,749 Binah Capital Group BCG 0.9701 16,683 Biodexa Pharma ADR BDRX 0.5300 115,958 Biofrontera Wt BFRIW 0.0052 678 BioHarvest Sciences BHST 1.37 14,087 Blaize Holdings Wt BZAIW 0.0251 116,114 Bradbury Capital BBCI 7.90 104,807 Brandywine US Fixed Incm USFI 23.52 1,421 Braveheart Bio BRVE 18.59 115,230 BrenX BRNX 1.42 100,144 BridgeBio Oncology Thera BBOT 3.36 73,390 Bridgewater Bcshs Pfd. A BWBBP 18.75 5,568 Bright Minds Biosciences DRUG 47.23 233,307 Bumble Cl A BMBL 2.44 804,618 CDT Equity CDT 0.8200 292,037 Cal-Maine Foods CALM 61.88 582,128 Campbell's CPB 18.60 3,291,502 Cardlytics CDLX 2.13 43,445 Caribou Biosciences CRBU 0.5460 24,781,736 Carlyle Group CG 37.50 1,268,068 Cellyan Biotechnology HKPD 0.0957 196,154 Cemtrex CETX 1.94 15,382 Century Casinos CNTY 0.9897 52,519 Chicago Atl Real Est Fin REFI 9.63 84,590 Churchill Cap CorpXIIIWt XIIIW 1.10 3,351 Churchill Downs CHDN 73.55 671,009 Codere Online Luxem Wt CDROW 0.2510 12,600 Coincheck Group CNCK 1.37 37,902 Colliers International CIGI 83.70 112,218 Comcast Cl A CMCSA 20.90 9,348,891 comScore SCOR 4.02 15,250 Comtech Telecomm CMTL 1.21 139,331 Construction Ptrs Cl A ROAD 86.30 255,587 Copart CPRT 26.39 2,310,903 Corbus Pharmaceuticals CRBP 5.53 553,595 Crescent Capital BDC CCAP 8.86 81,623 Cyabra CYAB 0.1825 679,401 Cyngn CYN 0.5909 95,288 DBV Technologies ADR DBVT 9.64 272,393 DEFSEC Technologies DFSC 0.9543 33,310 Decoy Therapeutics DCOY 1.51 40,038 Defiance China Robotics CROB 20.92 221 Defiance Tgt 2x Lg AVAV AVXX 18.73 151,183 Defiance Tgt 2x Lg RCAT RCAX 7.16 29,602 Defiance Tgt 2X Lg SOFI SOFX 6.66 939,122 Defiance Tgt 2X Lg SOUN SOUX 7.20 61,183 Defiance 2X Dly Lg Pure QPUX 11.24 261,682 Dentsply Sirona XRAY 8.38 1,126,857 Digital Currency X Tech DCX 2.70 113,820 Dragonfly Energy DFLI 0.6196 158,940 Drugs Made In Amer II Rt DMIIR 0.0500 39,100 EA Astoria Beacon Dyn AGGA 24.12 6,445 Eaton Vance Hi Incm Mun EVYM 46.34 7,485 EHang Holdings ADR EH 3.95 435,293 Electra Therapeutics ETRA 8.92 112,976 Enlivex ENLV 0.3050 295,935 Ent Finl Svs Pfd. A EFSCP 15.90 58,684 Evolution Metals & Techs EMAT 1.76 393,367 Exascale Labs Holdings XLAB 0.9600 77,438 Exicure XCUR 1.00 3,960 F/m Compoundr U.S. Agg Bd CPAG 98.41 3,751 FTC Solar FTCI 1.88 108,412 Faraday Future FFAI 1.06 524,997 Fathom Holdings FTHM 0.2052 444,498 Ferrovial FER 50.36 679,166 FinWise Bancorp FINW 10.77 8,378 First Citizens Pfd, C FCNCO 18.53 17,099 Fly-E Group FLYE 1.25 13,662 Foremost Clean Energy Wt FMSTW 0.2400 824 Foresight Autonomous ADR FRSX 1.00 52,264 Freedom Metals Acqn FDMMU 9.92 5,259 FreightCar America RAIL 6.27 92,722 Frontier Nuclear & Mnl FNUC 1.10 158,391 Full House Resorts FLL 1.32 69,023 Future Money Acquisition FMACR 0.0600 13,620 GP-Act III Acquisition Wt GPATW 0.0362 12,759 Game Your Game GYGY 0.4900 691,752 Gauzy GAUZ 4.50 3,636 GBank Financial GBFH 17.37 10,631 Geospace Technologies GEOS 4.60 43,833 GeoVax Labs GOVX 0.2765 536,593 Gevo GEVO 1.25 728,386 Gix Internet GIXI 3.79 3,078 Gl X SuperDividend REIT SRET 19.23 9,208 GS Access US Pfd Stock GPRF 47.60 434 Gores Holdings XI Wt GHXIW 0.5001 750 GrShr YieldBOOST COIN ETF COYY 14.15 17,096 GrShr YieldBOOST Gold NUGY 11.19 8,097 GrShr YieldBOOST HOOD ETF HOYY 4.53 38,871 GrShr YieldBOOST IONQ ETF IOYY 5.63 13,590 GrShr YieldBOOST MARA ETF MAAY 4.59 15,135 GrShr YieldBOOST MU ETF MUYY 18.15 31,449 GrShr YieldBoost QBTS ETF QBY 5.35 13,833 GrShr YieldBoost RGTI ETF RGYY 5.44 12,192 GrShr YieldBoost RIOT ETF RTYY 7.46 7,028 GrShr Yield TopYield YBTY 9.85 1,603 GreenPower Motor GP 0.3728 217,582 Grupo Aeroportuario ADR OMAB 91.60 44,760 HUHUTECH Intl HUHU 2.70 414,242 Hadron Energy HDRN 1.16 17,970 Haoxi Health Technology HAO 2.37 14,553 Healthcare Triangle HCTI 0.5000 170,848 Heartcore Enterprises HTCR 1.50 46,103 High-Trend Intl HTCO 1.33 170,040 House of Doge HODO 0.1146 878,659 Hub Group Cl A HUBG 26.43 274,623
Humacyte HUMA 0.4600 1,293,902 Huntington Bcshs Pfd. I HBANM 19.16 5,711 ICZOOM Group Cl A IZM 0.9100 31,807 Immatics IMTX 7.31 374,153 Immuneering IMRX 3.74 252,736 Immutep ADR IMMP 4.13 4,985 Imunon IMNN 1.11 64,165 Inflection Point VIII IPHXU 10.03 600 Innventure INV 0.2520 15,147,969 InspireMD NSPR 0.5000 117,176 Intercont (Cayman) NCT 1.25 870,305 InterPrivate Inv V Wt IPVVW 0.2000 10,869 Invsc EW 0-30 Year Trea GOVI 25.04 222,499 Invsc KBW Hi Div Yd Fin KBWD 10.56 409,700 iSh Core Univ USD Bd IUSB 43.75 3,389,254 iSh iBds Dec 2056 Trea IBGM 22.21 7,525 iSh iBds Dec 2036 Trea IBTR 23.23 339,384 iSh iBds Dec 2055 Trea IBGL 21.27 263 iSh iBds Dec 2044 Trea IBGA 22.04 12,324 iSh iBds Dec 2034 Trea IBTP 23.89 79,830 iShares India 50 ETF INDY 40.33 45,376 iShares MBS ETF MBB 88.58 1,992,020 iSh TR Active BRTR 47.52 21,742 iSh 20+ Year Treasury Bd TLT 76.43 18,925,133 iTonic Holdings ITOC 3.42 8,928 Joint JYNT 7.01 19,738 KIDZ AI KIDZ 2.20 2,987,754 Kandal M Venture FMFC 0.1306 15,454,157 Kardigan KARD 12.23 450,326 Karman Line Acqn Wt XTERW 0.2200 1,350 Karyopharm Therapeutics KPTI 0.6231 275,905 Katapult Holdings KPLT 4.14 63,168 Knightscope KSCP 0.6530 267,437 Kratos Defense & Sec KTOS 40.93 2,750,108 Lakewood-Amedex Biotherap LABT 0.7610 8,025,053 Leverage 2X Lg BBAI Dly BAIG 10.24 13,553 Leverage 2X Lg BULL Dly BULG 17.79 233,484 Leverage 2X Lg CIFR Dly CIFG 2.96 1,331,886 Leverage 2X Lg LULU Dly LULG 3.36 478,245 Leverage 2X Lg OPEN Dly OPEG 0.7880 185,960 Leverage 2X Lg PLUG Dly PLUL 5.00 14,818 Leverage 2X Lg USAR Dly USGG 3.44 606,537 Leverage 2X Lg UUUU Dly UUUG 2.28 811,260 Longview Advtg Fixed Incm LVIG 94.96 544 lululemon athletica LULU 90.56 2,182,998 Lunai Bioworks LNAI 1.10 14,866 Lyell Immunopharma LYEL 8.48 60,337 MKDWELL Tech MKDW 1.00 82,967 Maris-Tech MTEK 0.5965 149,257 MarketDesk Intl Mntm ETF XUSM 24.32 29,269 Martin Midstream Ptrs MMLP 1.84 83,313 Medallion Bk Pfd. G MBNKO 23.75 26,933 Merlin MRLN 1.42 1,690,715 Metagenomi Therapeutics MGX 0.9700 161,270 MidCap Financial Invt MFIC 8.31 257,674 Milestone Pharm MIST 0.7250 453,765 Mineralys Therapeutics MLYS 21.49 203,110 Mustang Bio MBIO 0.4500 12,301 My Size MYSZ 1.46 68,429 Nano-X Imaging NNOX 0.6000 302,356 Neighborhood Intelligence NXH 1.70 4,036,112 NeOnc Technologies Hldgs NTHI 2.82 56,065 Neumora Therapeutics NMRA 0.4611 771,841 New Fortress Energy NFE 5.10 169,631 New Mountain Finance NMFC 6.69 177,231 Newmark Group NMRK 11.90 430,791 NewtekOne 8.5% Nts 2029 NEWTG 24.46 8,276 Nexentis Technologies NXTS 0.9400 17,675,585 NexGel Wt NXGLW 0.0089 8,906 NextNRG NXXT 0.5800 173,693 NioCorp Developments NB 3.38 930,535 NuRAN Wireless NUR 0.7520 17,732 Nuwellis NUWE 0.6753 51,342 OFS Credit OCCI 2.04 84,201 Offerpad Solutions OPAD 3.02 7,407 Opendoor Technologies OPEN 2.13 15,740,784 Orion180 Ins Group A OIG 7.81 116,815 PIMCO Mortgage-Backed Sec PMBS 45.71 84,515 Paranovus Ent Tech PAVS 3.69 8,636 Park Ha Biological Tech BYAH 1.90 3,435,511 Patrick Industries PATK 64.62 148,200 PAVmed PAVM 2.60 14,176 PepsiCo PEP 123.85 4,948,133 Peraso PRSO 0.4440 108,223 PetMed Express PETS 1.29 52,511 Pliant Therapeutics PLRX 1.00 173,824 Pluri PLUR 0.8500 53,649 Polestar Auto UK ADR PSNY 5.55 99,697 Pony AI ADR PONY 5.94 1,851,623 Pool POOL 153.55 232,590 Pop Culture Group CPOP 2.64 11,666 Powell Max PMAX 0.7291 154,724 Powerus PUSA 2.58 822,478 Presidio Property Trust SQFT 0.7250 126,674 Processa Pharmaceuticals PCSA 1.41 5,928 Proficient Auto Logistics PAL 3.26 213,726 Profusa PFSA 1.48 238,082 Propanc Biopharma PPCB 0.4600 792,268 ProSh Russ 2000 Autocall ACRT 22.43 626 Prospect Capital PSEC 1.75 4,479,514 Protara Therapeutics TARA 2.51 280,486 Pulsenmore PLSM 1.93 41,343 PureCycle Tech Un PCTTU 4.31 589 PureCycle Technologies PCT 3.78 2,158,025 QVC Group QVCG 13.10 26,050 Qfin Holdings ADR QFIN 6.18 656,420 Quantinuum QNT 43.56 835,046 RRE Ventures Acqn Wt RREVW 0.2951 7,412 Ramaco Resources Cl A METC 7.77 586,187 Rank One Computing ROC 3.62 21,888 ChinaAMC Trans Cn Tech CNQQ 21.21 1,431 reAlpha Tech AIRE 1.15 24,545 Recon Technology RCON 1.19 28,615 Rekor Systems REKR 0.3040 1,374,703 Renatus Tactical I Wt RTACW 0.3000 40,612 Rocket Pharmaceuticals RCKT 2.42 1,097,766 Roze AI RZAI 10.60 81,457 SEI HY Bd & Alt Credit LEND 24.10 19,499 SHF Holdings SHFS 0.5505 417,612 SLR Investment SLRC 11.23 142,718 SaverOne 2014 ADR SVRE 1.04 24,576 Scage Future ADR SCAG 0.1606 491,064 Scinai Immuno ADR SCNI 1.18 16,831 Seres Therapeutics MCRB 2.73 35,510 Seven Hills Realty Trust SEVN 6.70 37,686 SmartKem SMTK 1.07 102,800 Solarius Capital Acqn Wt SOCAW 0.1300 4,452 Solowin Holdings AXG 0.0962 12,837,419 SoundHound AI SOUN 5.63 6,764,472 Stardust Power SDST 0.0728 17,397,914 SS My2034 Cp Bd MYCN 23.04 2,894 Streamex STEX 0.4800 672,683 Sunrun RUN 7.42 2,308,268 TRG Lat America Acqns Rt TRGSR 0.1301 2,700 T. Rowe Price SC ETF TSEE 24.52 359 Tenaya Therapeutics TNYA 0.5300 2,005,154 Terrestrial Energy IMSR 3.63 538,398 Thornburg Core Plus Bd TPLS 23.85 19,046 Thornburg Multi Sector Bd TMB 24.42 32,717 Thryv Holdings THRY 1.30 218,684 Tonix Pharmaceuticals TNXP 7.42 319,981 Top Wealth Group Holding TWG 0.0947 10,054,000 Trade Desk Cl A TTD 11.62 4,811,752 TScan Therapeutics TCRX 0.2627 238,403 U.S. GoldMining USGO 6.23 43,705 US Treasury 10 Year Note UTEN 40.26 76,088 US Treasury 30 Year Bd UTHY 36.13 62,334 US Treasury 20 Year Bd UTWY 38.59 4,440 Uni-Fuels Holdings UFG 0.3610 51,103 Upbound Group UPBD 14.98 384,743 Upstream Bio UPB 4.50 144,834 VCI Global VCIG 0.7117 5,734,804 Vanguard Core Bond ETF VCRB 73.09 471,373 Vanguard Long-Term Trea VGLT 49.30 1,667,675 Vanguard MBS VMBS 43.95 729,136 Vangd Tgt 2036 Corp Bd VBCJ 70.41 1,339 VenHub Global VHUB 0.4100 25,833 Vicore Pharma Holding ADR VCRE 7.88 26,891 VicSh Core Plus Bd UBND 20.58 123,787 VirTra VTSI 2.62 25,088 Vivid Seats SEAT 2.85 88,626
Comments