New Highs 59 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ APA APA 49.00 2,991,810 Aeon Acquisition I AESP 10.02 56,636 Alarm.Com Holdings ALRM 58.62 175,795 Alpha US Quant Value QVAL 62.86 16,637 Amaero AMRO 4.72 166,762 American Outdoor Brands AOUT 18.47 88,002 Atlassian Cl A TEAM 223.70 1,901,259 AudioCodes AUDC 11.60 72,135 Automatic Data ADP 290.12 801,618 Bank7 BSVN 58.69 23,494 Baozun ADR BZUN 3.90 783,674 Cheesecake Factory CAKE 118.63 579,106 City Therapeutics CTY 23.88 880,958 ClearThink 1 Acquisition CTAA 10.10 106 Cracker Barrel CBRL 70.28 1,024,490 Divrs Hlthcr Nts 2042 DHCNI 17.45 35,553 Docebo DCBO 28.89 29,163 DocuSign DOCU 78.80 870,824 DoubleDown Inter ADR DDI 14.30 146,327 Dynamix III DNMX 10.11 3,218 Emmis Acquisition EMIS 10.28 50,006 Exelixis EXEL 63.39 1,196,992 Fidelity D&D Bancorp FDBC 59.00 6,927 Frazier Life Sci II A FLSC 10.59 36,624 Freedom Holding FRHC 181.49 51,683 Freshworks Cl A FRSH 14.58 1,769,809 Halozyme Therapeutics HALO 122.45 972,347 HighPeak Energy HPK 10.83 531,036 IBEX IBEX 47.32 33,934 Iambic Therapeutics IAM 25.00 2,104,086 Invsc RAFI Strat US ETF IUS 70.82 163,763 Invest Green Acquisition IGAC 10.14 460,323 iSh GSCI Cmd Dyn Roll COMT 38.63 138,691 JAKKS Pacific JAKK 29.43 81,544 Keurig Dr Pepper KDP 34.71 4,260,395 Kochav Defense Acqn KCHV 10.51 61,432 Kolibri Global Energy KGEI 6.98 117,054 Manhattan Associates MANH 231.63 398,095 Marwynn Holdings MWYN 2.29 491,643 Motorsport Games MSGM 5.60 55,511 Newbridge Acquisition NBRG 10.11 1,201 OPKO Health OPK 1.77 8,051,609 Oportun Financial OPRT 9.35 326,474 Paylocity Holding PCTY 169.09 194,485 Paysign PAYS 15.80 700,317 Ptf Bldg Blk Int Oil&Gas PBOG 38.03 21,174 Retension Pharmaceuticals RTSN 14.03 95,625 Runway 7.75% Nts 2031 RWAYM 25.06 3,079 Rush Enterprises B RUSHB 58.85 154,302 Safety Insurance Group SAFT 104.15 22,597 Slide Insurance Holdings SLDE 27.26 663,785 Stellar V Capital Cl A SVCC 10.73 100,836 Urban Outfitters URBN 90.59 581,554 Vera Bradley VRA 6.19 348,496 Viatris VTRS 18.53 4,025,424 VicSh Mun HY VMHY 25.27 2,207 VicSh US Multi Min Vol VSMV 61.96 6,390 Vince Holding VNCE 13.78 269,615 Virginia National Bkshs VABK 52.69 7,293 New Lows 320 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Adtran Holdings ADTN 6.32 400,963 AGNC Inv Pfd. Series H AGNCZ 23.72 97,096 AIAI Holdings AIAI 2.45 199,286 AI Financial AIFC 0.3524 424,870 AMC Robotics AMCI 2.40 37,748 ARS Pharmaceuticals SPRY 3.81 982,784 ATA Creativity Global ADR AACG 0.6000 218,704 Accuray ARAY 0.1579 1,140,003 Aclarion ACON 1.86 9,513 Acurx Pharmaceuticals ACXP 1.07 123,327 Adamas Tr Pfd. G ADAMZ 15.40 12,830 Adicet Bio ACET 4.61 89,816 Aeluma ALMU 8.31 239,692 AgapeATP ATPC 1.59 6,646 AgomAb Therapeutics ADR AGMB 7.92 55,098 AirSculpt Technologies AIRS 1.30 439,556 Akanda AKAN 1.20 87,668 Akebia Therapeutics AKBA 0.6721 3,423,439 Aldeyra Therapeutics ALDX 0.6501 1,206,273 Algorhythm Holdings RIME 0.1145 2,702,878 Alset AEI 0.5859 61,245 Alterity Therap ADR ATHE 2.35 38,248 Altimmune ALT 2.22 1,890,957 Amarin ADR AMRN 11.25 70,344 American Resources AREC 1.11 1,635,354 Anavex Life Sciences AVXL 1.31 878,291 Apogee Acquisition Rt AACPR 0.1100 731 Applied Digital APLD 18.26 19,887,548 Arbe Robotics ARBE 0.4600 586,922 Archimedes Tech SPAC Wt ARCIW 0.3102 1,150 Artelo Biosciences ARTL 2.71 6,777 Assembly Biosciences ASMB 19.94 75,370 Astec Industries ASTE 38.28 48,003 Atlantic American AAME 1.03 4,613 Attovia Therapeutics ATTO 12.94 597,348 aTyr Pharma ATYR 0.1747 1,214,277 Avalo Therapeutics AVTX 11.29 383,655 BOXABL BXBL 2.90 68,896 Ballard Power Systems BLDP 1.56 1,654,916 Baosheng Media BAOS 0.1604 1,734,286 Benitec Biopharma BNTC 8.10 87,112 Berto Acquisition II GUAC 9.87 250,007 BeyondSpring BYSI 0.5600 7,444 BioAge Labs BIOA 4.93 405,298 Biomea Fusion BMEA 0.7995 3,102,845 Bit Digital BTBT 0.9328 28,076,810 BitFuFu FUFU 1.15 72,765 BlossomHill Therapeutics BLSM 13.48 99,642 Bluejay Diagnostics BJDX 0.7520 29,677 Bradbury Capital BBCI 2.10 406,393 Brera Holdings SLMT 2.86 29,580 BridgeBio Oncology Thera BBOT 2.81 246,267 Brighthouse Finl Pfd. A BHFAP 12.49 48,366 Brighthouse Finl Pfd. B BHFAO 12.75 53,325 Brighthouse Finl Pfd. D BHFAM 9.06 26,405 Brighthouse Finl Pfd. C BHFAN 10.19 67,012 CHS 7.5% Pfd. B 4 CHSCL 24.70 50,488 Cabaletta Bio CABA 1.41 4,042,006 CaliberCos CWD 0.4012 87,407 Canton Strategic Holdings CNTN 1.68 821,223 Cantor Eq Partners VII CAES 9.99 7,076 Capstone Holding CAPS 0.0777 3,409,801 Cardinal Infrastructure CDNL 14.09 770,271 Cellectis ADR CLLS 1.04 61,773 Cerebras Systems CBRS 127.87 6,849,452 Change Agents CHGA 1.61 22,546 China AI ETF AICH 20.90 8,278 China AI Tigers LLM ETF TGRZ 10.55 6,936 Cineverse Cl A CNVS 1.60 185,658 Circle8 Group CIRC 0.2963 317,298 CL Workshop Group ADR NWGL 0.1381 267,633,213 Clene CLNN 3.06 164,137 Co-Diagnostics CODX 0.6351 267,926 Cogent Communications CCOI 7.06 3,417,903 Concorde Intl CIGL 0.2050 5,764,859 Context Therapeutics CNTX 0.2221 1,687,365 Contineum Therapeutics CTNM 6.95 536,878 Corbus Pharmaceuticals CRBP 4.22 615,784 Curis CRIS 0.3250 1,183,501 CVRx CVRX 1.26 209,883 DBV Technologies ADR DBVT 8.63 317,591 DEFSEC Technologies DFSC 0.7007 54,732 DSC Holdings ADR DSC 4.26 10,661 DarioHealth DRIO 4.90 20,800 Datacentrex DTCX 1.20 211,494 Decent Holding DXST 1.31 69,326 Deep Fission FISN 3.40 195,600 Defiance AI Mag 10 AIMG 17.66 540 Defiance China Memory ETF CRAM 18.50 41,965 Defiance Tgt 2X Lg AMAT AMA 16.34 81,629 Digital Brands Group DBGI 2.66 81,673 Digital Currency X Tech DCX 1.47 89,500 Dogness International DOGZ 0.7500 11,108 DouYu Intl ADR DOYU 3.49 5,575 DraftKings Cl A DKNG 18.35 11,141,975 Dynamix Wt DYNCW 0.0301 3,399 EZGO Technologies EZGO 0.7385 10,340 Educational Dev EDUC 1.06 13,993
EHang Holdings ADR EH 3.63 437,463 eHealth EHTH 0.5806 147,375 Elicio Therapeutics ELTX 1.62 190,046 Elong Power Holding ELPW 2.21 14,113 Eltek ELTK 6.71 666 Emmis Acquisition Rt EMISR 0.0751 1,700 Eocene EOCN 2.33 9,970 FRP Holdings FRPH 18.98 49,345 Faraday Future FFAI 0.7868 1,090,492 Fervo Energy FRVO 9.60 11,817,342 FinWise Bancorp FINW 10.49 20,737 FitLife Brands FTLF 8.50 14,366 Fort Technology FRTT 0.5324 26,023 Fortress Biotech FBIO 1.86 161,704 Founder Group FGL 3.26 82,945 Foxx Development Hldgs Wt FOXXW 0.0352 12,034 Fractyl Health GUTS 1.65 13,740,005 Freight Technologies FRGT 0.1313 4,240,161 FreightCar America RAIL 5.92 76,143 Freightos CRGO 0.7700 39,970 Frontier Nuclear & Mnl FNUC 0.8700 58,109 GD Culture Group GDC 1.18 99,594 GDS Holdings ADR GDS 23.19 2,760,268 GMEX Robotics GMEX 1.08 117,176 Gain Therapeutics GANX 1.26 295,284 Genprex GNPX 2.12 96,209 Geospace Technologies GEOS 4.44 70,129 GlucoTrack GCTK 0.7400 73,414 Goodyear Tire & Rubber GT 4.28 5,071,178 Gossamer Bio GOSS 8.51 106,451 GrShr Autocallable MARA MRA 16.71 478 GrShr 2x Long MARA Daily MRAL 15.94 137,146 GrShr 2x Long RIVN Daily RVNL 14.55 53,682 GrShr YieldBOOST Biotech BIOY 19.10 3,409 GrShr YieldBOOST CRWV ETF CWY 13.78 8,443 GrShr YieldBoost HIMS ETF HMYY 5.20 7,652 GrShr YieldBOOST HOOD ETF HOYY 4.32 89,209 GrShr YieldBOOST IONQ ETF IOYY 5.18 10,114 GrShr YieldBOOST MARA ETF MAAY 4.19 60,649 GrShr YieldBOOST MSTR ETF MTYY 16.53 1,983 GrShr YieldBOOST MU ETF MUYY 17.33 20,309 GrShr YieldBOOST NVDA ETF NVYY 10.55 9,795 GrShr YieldBOOST PLTR ETF PLYY 7.84 5,873 GrShr YieldBoost QBTS ETF QBY 4.93 4,007 GrShr YieldBOOST QQQ ETF TQQY 11.57 2,891 GrShr YieldBoost RGTI ETF RGYY 5.04 5,249 GrShr YieldBoost RIOT ETF RTYY 6.83 34,741 GrShr YieldBOOST SMCI ETF SMYY 5.42 11,549 GrShr YieldBOOST Semicon SEMY 11.47 60,894 GrShr YieldBOOST TSLA ETF TSYY 18.88 14,909 GrShr YieldBOOST Tech ETF TECY 19.73 211 HCM IV Acquisition Wt HACQW 0.3999 57,192 Hadron Energy Wt HDRNW 0.0800 850 Hain Celestial Group HAIN 0.2025 4,422,389 Hallador Energy HNRG 11.66 573,150 Haoxi Health Technology HAO 2.09 10,729 Hesai Group ADR HSAI 12.55 1,111,728 Hyperfine HYPR 0.7406 419,276 INVE Technologies INVE 2.25 33,570 ITG ITG 5.50 276,077 iHeartMedia IHRT 1.62 204,093 indie Semiconductor INDI 1.83 3,148,169 Instinct Bio TechnclCo BIOT 0.2269 824,564 Intellicheck IDN 2.15 110,240 Irenic Acquisition Wt IACQW 0.3000 55,102 iSh Preferred & Incm Secs PFF 28.86 6,793,662 JetBlue Airways JBLU 2.98 15,148,932 KIDZ AI KIDZ 1.58 18,976 Kandi Technologies Group KNDI 3.61 72,187 Knightscope KSCP 0.5500 421,386 Kodiak AI KDK 1.40 2,942,867 Kyntra Bio KYNB 5.02 16,427 LENZ Therapeutics LENZ 3.21 459,217 La Rosa Holdings LRHC 0.7281 8,352,407 Lakewood-Amedex Biotherap LABT 0.5801 36,601 Lantern Pharma LTRN 0.6250 216,287 Larimar Therapeutics LRMR 1.92 926,189 Leverage MANGOS MGOL 14.13 966 Leverage 2X Lg PLUG Dly PLUL 3.03 66,021 Liberty Global Cl A LBTYA 7.82 2,499,402 Liberty Global Cl C LBTYK 7.66 2,236,865 Liminatus Pharma LIMN 3.01 13,305 Linkers Industries LNKS 0.7520 100,902 Lipocine LPCN 1.50 197,307 LiqTech International LIQT 0.3515 109,119 Longeveron LGVN 1.36 54,981 Loop Industries LOOP 0.3000 267,366 Lucas GC LGCL 1.65 15,387 Lucid Diagnostics LUCD 0.4702 1,893,574 Lunai Bioworks LNAI 0.7420 54,799 Maris-Tech MTEK 0.3710 197,954 MBody AI MBAI 2.58 22,127 MDxHealth MDXH 0.2100 11,415,813 Mesoblast ADR MESO 12.94 362,940 Metagenomi Therapeutics MGX 0.7900 114,384 Metals Royalty TMCR 1.99 359,009 MicroAlgo MLGO 2.58 38,088 MicroCloud Hologram HOLO 1.27 272,370 Mineralys Therapeutics MLYS 20.14 536,651 Mobia Medical MOBI 8.09 26,149 Mobilicom MOB 2.91 60,025 MultiSensor AI Holdings MSAI 3.86 11,745 Nano-X Imaging NNOX 0.4550 489,200 Neo-Concept Intl NCI 0.6000 56,784 Neostellar Capital NSLR 6.50 173,561 NewAmsterdam Pharma Wt NAMSW 8.82 1,512 newcleo NWCL 5.83 104,834 Nexera Technologies NEXR 0.7601 30,609 NexMetals Mining NEXM 1.43 24,480 NextNav NN 9.92 1,631,539 Nexus Advanced Techs NXAT 0.4810 32,392 Niagen Bioscience NAGE 2.46 395,552 Niki BioSolutions NIKI 1.94 20,208 Nyxoah NYXH 1.11 97,169 OBOOK Holdings OWLS 4.33 19,521 OFS Cap 7.5% Nts 2028 OFSSO 24.95 1,522 OFS Credit OCCI 1.79 500,291 ONE Group Hospitality STKS 1.26 25,045 ONE Nuclear Energy ONEN 1.52 28,757 Office Properties Incm Tr OPI 13.11 19,000 Olema Pharmaceuticals OLMA 6.48 424,726 Onconetix ONCO 0.4625 492,561 OnKure Therapeutics OKUR 2.01 251,941 OpenWorld OPNW 2.58 13,123 Organogenesis Hldgs Cl A ORGO 1.00 530,724 Oxford Lane Capital OXLC 7.91 1,463,208 Oxford Lane Nts 2030 OXLCI 25.05 9,153 Oxford Lane Nts 2032 OXLCG 24.27 9,833 Oxford Square Nts 2030 OXSQH 24.27 1,100 Palladyne AI PDYN 3.86 558,253 Parabilis Medicines PBLS 23.42 483,812 Paranovus Ent Tech PAVS 3.12 13,613 PetMed Express PETS 1.15 131,940 Plug Power PLUG 1.39 32,388,122 Polestar Auto UK ADR PSNY 3.91 190,453 PowerCompute PWCM 0.6003 31,416 PowerFleet AIOT 2.32 1,230,368 Powerus PUSA 2.01 541,250 Prairie Operating PROP 0.3410 640,786 Propanc Biopharma PPCB 0.3267 1,884,130 ProSh Nasd100 Autocall ACQQ 23.67 28,357 Protara Therapeutics TARA 2.36 781,163 Purple Biotech ADR PPBT 1.14 13,909 QT Imaging Holdings QTI 2.34 22,912 QVC Group QVCG 9.09 204,793 REX AI Chipmaking ETF CHIP 22.47 2,003 Radiopharm Therano ADR RADX 0.9001 103,292 Rapid Micro Biosystems RPID 0.7657 300,505 ChinaAMC Trans Cn Tech CNQQ 19.99 12,981 Republic Power Group RPGL 6.53 188,646 Resolution Minerals ADR RML 4.44 2,986 Resources Connection RGP 2.58 235,168 Revelation Biosciences REVB 0.4672 545,311 Rezolve AI Wt RZLVW 0.3350 5,481 Ribbon Communications RBBN 1.30 1,028,647 Richtech Robotics RR 1.29 3,130,195 Robin Energy RBNE 0.7100 704,115 Roundhill MLCC & Elec CCML 22.89 15,165 Rubico RUBI 0.3000 58,382,458 SCHMID Group SHMD 2.82 858,499 SHF Holdings SHFS 0.1312 9,552,632
SMX (Security Matters) SMX 1.70 9,712,315 Sana Biotechnology SANA 2.30 1,081,461 SciSparc SPRC 1.60 312,503 SCWorx WORX 1.71 8,022,014 SenesTech SNES 0.5500 1,155,528 Senti Biosciences SNTI 0.2150 3,033,710 Serve Robotics SERV 3.23 1,419,786 707 Cayman Holdings JEM 2.80 7,972 Silexion Therapeutics SLXN 0.1621 520,896 Sionna Therapeutics SION 3.78 843,843 60 Degrees Pharma Wt SXTPW 0.0211 5,001 Smart Logistics Glbl Cl A SLGB 0.2020 153,486 SmartKem SMTK 0.5201 203,702 Southern Cross Acqn II Rt SCATR 0.1200 100 Sprott Nickel Miners ETF NIKL 11.29 84,596 Streamex STEX 0.3801 760,013 Structure Therap ADR GPCR 21.01 395,317 SunCar Tech Cl A SDA 0.3000 296,865 Super Hi Intl Hldg ADR HDL 10.22 3,148 Supernus Pharmaceuticals SUPN 37.56 743,799 Swarmer SWMR 9.00 440,375 Syndax Pharmaceuticals SNDX 12.89 1,424,174 Tactical Resources TREO 1.60 61,141 Tailwind 2.0 Acqn Rt TDWDR 0.0901 200 Taoping TAOP 0.3202 6,947 Tempest Therapeutics TPST 0.6201 49,393 Thryv Holdings THRY 1.18 344,420 Traws Pharma TRAW 0.3850 154,598 TruGolf Holdings TRUG 1.21 158,775 22nd Century Group XXII 0.3150 21,068,591 20/20 Biolabs AIDX 0.2661 115,729 Unicycive Therapeutics UNCY 3.40 696,413 Upland Software UPLD 2.75 13,239 Upstream Bio UPB 2.85 1,062,685 VNET Group ADR VNET 3.94 4,095,110 VanEck China Semicon SMHC 37.54 10,492 VanEck Gl Fall Angel HY ANGL 27.37 633,527 VegaSh SPX NDX RTY Pr ODTE 24.28 3,698 VenHub Global VHUB 0.3554 61,336 Viking Therapeutics VKTX 25.23 4,488,900 Virax Biolabs VRAX 1.38 35,623 Virtuix Holdings VTIX 0.7050 244,003 Voyager Therapeutics VYGR 1.94 313,089 WF Holding WFF 0.1011 68,011,162 WORK Medical Technology WOK 1.21 32,125 Wellchange Holdings WCT 0.3338 166,790 WeShop Holdings WSHP 2.86 334,947 Wheeler Real Est Invt Tr WHLR 0.3700 568,115 Willis Lease Finance WLFC 37.43 61,237 WiMi Hologram Cloud WIMI 0.5100 144,487 WT China exStateOwn CXSE 33.27 10,004 Worksport WKSP 0.3547 102,857 Worth Charting Options WRTH 24.85 124,934 X-Energy XE 10.20 4,689,271 XORTX Therapeutics XRTX 1.21 78,896 Xenon Pharmaceuticals XENE 33.38 570,498 Xtrkr US Green Infra Sel UPGR 20.59 131 Xunlei ADR XNET 4.29 204,615 YM Russ 2000 0DTE CC RDTY 33.22 9,568 Yimutian ADR YMT 0.6010 39,253 YYForce Cl A YFOR 0.3300 1,321,375 Source: Dow Jones Market Data
Comments