New Highs 117 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Absci ABSI 12.54 2,717,970 Addus HomeCare ADUS 125.50 84,090 Alarm.Com Holdings ALRM 65.98 162,149 Alpha US Quant Value QVAL 64.09 244,762 Amalgamated Financial AMAL 52.30 115,819 Ames National ATLO 34.52 7,256 Amgen AMGN 468.27 1,212,462 Arhaus ARHS 12.55 2,534,929 Avidbank Holdings AVBH 34.67 59,377 Avita Medical RCEL 16.90 150,338 Bank7 BSVN 59.96 19,652 Bankwell Financial Group BWFG 70.34 189,740 Bassett Furniture Inds BSET 22.95 10,538 C&F Financial CFFI 112.33 67,956 Cal Redwood Acqn Cl A CRAQ 10.44 10,031 Capital Bancorp CBNK 42.37 48,475 Cathay General Bancorp CATY 65.83 190,233 Central Bancompany CBC 35.98 427,586 CeriBell CBLL 28.19 191,403 Chemung Financial CHMG 87.90 20,111 Clarus CLAR 4.52 367,713 Climb Global Solutions CLMB 42.15 256,984 Coffee Holding JVA 5.09 12,405 Cracker Barrel CBRL 73.50 419,829 Crocs CROX 151.82 3,036,625 Diamondrock Hospitality DRH 14.57 854,676 Direxion LLY Bull 2X ELIL 39.83 155,722 Divrs Hlthcr Nts 2042 DHCNI 17.94 71,426 Divrs Hlthcr Nts 2046 DHCNL 21.00 33,537 Dorchester Minerals DMLP 31.07 51,042 Dynamix DYNC 11.03 2,090,686 Elmet Group ELMT 25.46 242,996 Exelixis EXEL 67.52 1,105,446 FB Bancorp FBLA 17.65 15,447 F/m Long-Term Trea Inflat RTHY 52.81 2,984 Fidelity D&D Bancorp FDBC 65.88 7,217 Fidelity Disruptive Med FMED 33.56 5,450 First Bancorp FNLC 37.50 10,195 First Business Finl Svcs FBIZ 74.34 21,597 First Tr Nasdaq Lux EKG 25.07 1,808 FT Nasdaq Pharm FTXH 44.19 16,329 FT S&P 500 Divrs Div Aris KNGZ 43.70 4,301 First United FUNC 46.71 5,988 Franklin Financial Svcs FRAF 71.98 63,794 Future Money Acquisition FMAC 10.16 446 Georgia Banking GBC 60.00 6,531 GigaCloud Technology GCT 62.03 295,929 Gilead Sciences GILD 163.98 2,689,572 Great Southern Bancorp GSBC 83.00 27,750 Halozyme Therapeutics HALO 132.55 699,562 Highview Merger Cl A HVMC 10.35 25,206 Horizon Bancorp HBNC 21.07 225,758 Horizon Kinetics Medical MEDX 38.42 2,337 Host Hotels & Resorts HST 25.87 2,346,695 Hoyne Bancorp HYNE 19.25 18,328 Icon PLC ICLR 219.04 1,036,890 Innospec IOSP 101.80 50,317 Invsc Div Achievers ETF PFM 58.57 12,921 Invsc S&P SC Health Care PSCH 56.65 9,284 iShares Biotech ETF IBB 220.31 1,788,974 iSh Core S&P U.S. Value IUSV 116.53 302,763 JAKKS Pacific JAKK 33.22 93,944 K&F Growth Acquisition II KFII 11.12 491,082 Kestra Medical Techs KMTS 31.04 267,669 Kiniksa Pharmaceuticals KNSA 98.05 627,155 LifeStance Health Group LFST 13.64 1,136,154 Lindblad Expeditions LIND 37.31 351,223 NRC Health NRC 24.40 59,347 Nasdaq NDAQ 107.93 1,983,050 New Providence III A NPAC 10.58 2,942 OneSpaWorld Holdings OSW 30.14 1,159,424 Oportun Financial OPRT 10.09 387,804 Orange County Bancorp OBT 40.49 38,069 OrthoPediatrics KIDS 32.62 367,712 Peace Acquisition PECE 10.07 127,369 Pennant Group PNTG 43.41 165,077 Plains All Amer Pipeline PAA 26.98 1,182,484 Plains GP Holdings PAGP 28.96 902,133 PolyPid PYPD 5.84 69,941 Ponce Financial Group PDLB 22.75 52,082 Porch Group PRCH 21.30 4,853,364 Ptf Bldg Blk Wld Pharma PBPH 30.92 101,798 Prime Medicine PRME 5.91 7,444,675 Pulmonx LUNG 2.96 3,630,149 QNB QNBC 47.82 59,627 REX Peptide ETF PEPT 27.03 4,815 Replimune Group REPL 17.57 3,266,177 Ribbon Acquisition RIBBU 32.01 14,849 River City Bank RCBC 59.25 49,083 Royalty Pharma RPRX 66.29 1,293,073 SI-BONE SIBN 22.85 384,823 Science Applications SAIC 153.00 169,602 SPACSphere Acquisition SSAC 10.16 15,490 SpyGlass Pharma SGP 33.84 62,908 Stagwell STGW 10.11 2,517,896 SS My2036 Corp Bd MYCP 24.92 206 Symmetry Panoramic SMOM 30.26 1,755 Tenable Holdings TENB 52.22 4,238,055 Thrivent Securitized Incm TSIE 50.37 4,158 Torm TRMD 42.88 764,131 Trailblazer Acqn Cl A BLZR 10.26 1,764 Urban Outfitters URBN 92.88 290,023 VEON ADR VEON 88.71 39,556 VanEck Biotech BBH 257.70 8,076 VanEck Hlthcr TruSector TRUH 32.00 374 Vanguard Russ 1000 Value VONV 114.28 664,534 Vangd 0-3 Month Trea Bill VBIL 75.75 1,488,049 Vera Bradley VRA 6.75 445,878 Viatris VTRS 19.17 6,852,072 VicSh Mun HY VMHY 25.58 2,008 VicSh Short-Duration Mun VMSD 25.35 1,606 VicSh US Multi Min Vol VSMV 62.99 1,518 Vir Biotechnology VIR 12.19 727,965 Wearable Devices Wt WLDSW 42.35 507 Wen Acquisition Cl A WENN 10.45 126,364 WhiteHorse Finance WHF 8.19 57,600 xETFs Samsung Group ETF SMNG 28.71 15,690 New Lows 179 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AIAI Holdings AIAI 1.15 436,532 AMERISAFE AMSF 22.35 264,979 ARB IOT Group ARBB 3.50 5,290 ARKO ARKO 3.61 313,276 Adamas Trust Nts 2031 ADAMO 23.61 42,030 Adicet Bio ACET 3.65 133,735 Afya AFYA 9.95 339,769 AgomAb Therapeutics ADR AGMB 7.60 291,069 Air Water Ventures WATR 1.31 22,021 Alkami Technology ALKT 12.10 4,911,432 Alnylam Pharmaceuticals ALNY 172.31 6,824,459 Alphabet Pfd. B GOOGN 42.25 6,983,640 Alphabet Pfd. A GOOGM 42.23 11,120,214 Amesite AMST 0.5202 17,230 AppLovin APP 252.00 2,279,659 Asia Pac Wire & Cable APWC 1.11 4,943 Australian Oilseeds COOT 0.2876 10,877 BOXABL BXBL 2.00 506,873 BRBI BR Partners ADR BRBI 7.97 2,116 Baillie Gifford Lg Term BGGG 32.50 28,009 Baird Medical Invt Hldgs BDMD 0.1619 537,495 Bilibili ADR BILI 12.68 1,757,261 BioNexus Gene Lab BGLC 1.00 3,623 BioStem Technologies BSEM 1.31 145,042 Bluejay Diagnostics BJDX 0.5301 66,772 Boxlight BOXL 2.35 7,551 BrenX BRNX 0.5600 45,457 Bridger Aerospace BAER 0.3950 604,303 Brighthouse Financial BHF 41.98 484,575 CH Robinson Worldwide CHRW 123.93 1,340,735 Carlyle Group Nts 2061 CGABL 14.85 8,850 Cenntro CENN 1.66 1,747,855 CervoMed CRVO 1.67 866,038 Chenghe Acqn III Wt CHECW 0.0513 5,334 Children's Place PLCE 0.3568 2,318,420 Churchill Cap XI CCXI 9.58 2,834,554 Churchill Cap XII Wt CXIIW 0.8901 7,385 Co-Diagnostics CODX 0.3926 436,596 Coherus Oncology CHRS 0.8050 5,131,729 Concorde Intl CIGL 0.2000 188,330
Context Therapeutics CNTX 0.2016 634,999 Cyabra CYAB 0.1247 404,491 D-Wave Quantum QBTS 11.22 6,663,604 Datacentrex DTCX 1.10 76,473 Davion Healthcare DAVI 2.66 3,815,053 Defiance China Memory ETF CRAM 18.09 6,686 Digital Brands Group DBGI 0.7650 238,856 Direxion GOOGL Bl 2x GGLL 63.70 10,478,051 Direxion NFLX Bull 2X NFXL 10.57 1,086,140 DouYu Intl ADR DOYU 3.42 27,653 Dynamix Wt DYNCW 0.0014 531,525 Epsium Enterprise EPSM 0.8200 35,134 First Tr EM Small Cap FEMS 40.22 53,740 FitLife Brands FTLF 7.80 9,039 Foresight Autonomous ADR FRSX 0.6900 29,666 Forge Nano Holdings NANO 3.62 256,631 GDEV GDEV 9.00 3,205 GBank Financial GBFH 11.51 272,795 GeoVax Labs GOVX 0.1860 104,383 Gladstone Comm Pfd. E GOODN 19.60 1,551 Gladstone Land LAND 7.72 1,374,825 Gl X Social Media ETF SOCL 40.75 6,693 Grandstand GRSD 1.11 123,236 GrShr 2x Long GOOGL Daily GOU 16.08 844,031 GrShr 2x Long RDDT Daily RDTL 8.44 822,643 GrShr 2x Long UBER Daily UBRL 11.09 100,923 GrShr YieldBOOST COIN ETF COYY 13.04 7,553 GrShr YieldBOOST HOOD ETF HOYY 4.15 44,627 HUHUTECH Intl HUHU 0.3600 1,817,576 Hain Celestial Group HAIN 0.1250 1,315,310 Haoxin Holdings HXHX 0.1578 240,827 House of Doge HODO 0.0413 6,736,792 Hub Cyber Security HUBC 0.1220 2,584,432 Hudson Technologies HDSN 4.13 2,322,049 Huntington Bcshs Pfd. H HBANP 14.53 75,987 Huntington Bcshs Pfd. I HBANM 19.02 5,530 Icahn Enterprises IEP 5.17 992,509 Immutep ADR IMMP 3.04 11,152 Imunon IMNN 0.8101 101,021 Indigo Acquisition Rt INACR 0.0750 147,974 Infr Cap Nasdaq Opt Incm QVOL 90.93 15,027 Inter INTR 4.03 7,595,038 Intl Money Express IMXI 8.56 245,445 iSh Breakthrough Envtl ETEC 22.31 1,053 iShr MSCI Cn Multi Tech TCHI 18.25 33,286 iSh Preferred & Incm Secs PFF 28.60 3,196,121 Kestrel Group KG 4.00 35,015 Kiora Pharmaceuticals KPRX 1.73 444,727 LENZ Therapeutics LENZ 3.00 4,790,801 Lakewood-Amedex Biotherap LABT 0.2230 3,424,741 Largo LGO 0.3709 311,628 Leverage MANGOS MGOL 12.92 3,943 Leverage 2X Lg BULL Dly BULG 17.12 8,855 LiqTech International LIQT 0.2905 36,158 Lotus Technology ADR LOT 0.4200 206,282 MKDWELL Tech MKDW 0.1500 1,521,988 Magic Empire Global MEGL 0.1620 1,651,310 Maris-Tech MTEK 0.3650 147,188 MayTech Global Growth ETF MTGG 24.12 254 Medallion Bk Pfd. G MBNKO 22.54 28,155 Medicus Pharma MDCX 2.18 100,968 Melar Acquisition I Cl A MACI 7.05 26,835 Mercer International MERC 0.1201 384,513 Meshflow Acquisition Wt MESHW 0.0800 36,381 Mobileye Global MBLY 6.37 5,545,198 Nano-X Imaging NNOX 0.2793 961,529 National CineMedia NCMI 1.73 309,617 Natural Health Trends NHTC 0.7701 52,456 Netflix NFLX 61.39 25,515,774 Neuphoria Therapeutics NEUP 3.18 28,474 NeuroSense Therapeutics NRSN 2.09 15,025 Newmark Group NMRK 11.13 1,431,464 Nexera Technologies NEXR 0.3265 1,133,385 NextNRG NXXT 0.3000 320,385 NuRAN Wireless NUR 0.5506 28,419,405 Odysight.ai ODYS 1.88 174,019 Offerpad Solutions OPAD 2.24 20,302 OpenWorld OPNW 1.01 274,469 Optimi Health OPTH 2.64 29,879 Oxford Lane Capital OXLC 6.45 917,436 Oyster Ents II Acqn Rt OYSER 0.0602 17,757 Parabolic Technologies PARA 3.09 756,798 Pasqal Holding PSQL 5.25 298,675 Peraso PRSO 0.3200 432,346 PharmaCyte Biotech PMCB 0.3300 30,577 Polar Power POLA 0.5700 321,672 Powerus PUSA 1.70 421,701 Praetorian Acquisition Wt PTORW 0.2002 40,748 Proficient Auto Logistics PAL 2.35 407,116 ProSh UlShrt Nsdq Biot BIS 10.35 3,564 QT Imaging Holdings QTI 2.21 9,917 Qfin Holdings ADR QFIN 5.16 1,516,229 ChinaAMC Trans Cn Tech CNQQ 18.51 11,701 Research Solutions RSSS 1.78 170,790 ReTo Eco-Solutions RETO 0.5719 776,180 Robin Energy RBNE 0.1445 76,291,601 Roze AI RZAI 8.61 68,380 John B Sanfilippo & Son JBSS 58.00 136,618 SaverOne 2014 ADR SVRE 0.6541 117,136 Shengfeng Development SFWL 4.21 15,783 Smart Logistics Glbl Cl A SLGB 0.1807 108,314 SmartKem SMTK 0.4000 353,909 Solowin Holdings AXG 3.64 232,473 Sprott Nickel Miners ETF NIKL 10.73 86,161 Sprouts Farmers Market SFM 47.35 14,423,640 Stratum Holdings SRTM 0.1522 786,938 TCGX Acquisition II Cl A TCXB 10.20 546 Tailwind 2.0 Acqn Rt TDWDR 0.0799 2,202 Teads Holding TEAD 0.3100 164,664 Teamshares TMS 3.89 101,140 Token Cat ADR TC 1.09 56,820 Top Wealth Group Holding TWG 2.90 590,467 Tradr 2X Long APP Daily APPX 7.95 506,287 Traws Pharma TRAW 0.3000 588,943 Trump Media & Tech DJT 5.72 3,523,796 22nd Century Group XXII 0.0845 11,545,588 UBS ETRACS Silver Shr Cvr SLVO 54.92 300,339 U Power UCAR 2.51 17,354 uCloudlink ADR UCL 0.2000 112,462 Universe Pharmaceuticals UPC 1.71 778,667 VCI Global VCIG 0.1950 1,203,903 VNET Group ADR VNET 3.35 2,888,261 Valion Bio VBIO 0.6300 100,934 VanEck China Semicon SMHC 33.00 26,199 VanEck Comm Svs TruSector TRUC 22.63 330,691 VenHub Global VHUB 0.2305 148,064 Virtuix Holdings VTIX 0.6065 104,265 Vivos Therapeutics VVOS 0.1145 875,199 WF Holding WFF 0.0495 278,224,496 WeShop Holdings WSHP 2.34 38,420 Wetour Robotics WETO 0.8010 271,314 Wheeler Real Est Invt Tr WHLR 0.2330 1,071,108 WT China exStateOwn CXSE 31.49 21,074 Xunlei ADR XNET 3.51 105,806 Y'all Street Phys Silver YSAG 52.34 3,018 Yimutian ADR YMT 0.4012 16,154,297 Youxin Technology YAAS 0.7000 5,512 YYForce Cl A YFOR 0.1348 3,730,804 Zhibao Technology ZBAO 0.3000 106,846 Source: Dow Jones Market Data
Comments