New Highs 129 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Absci ABSI 12.54 4,285,619 Addus HomeCare ADUS 125.50 328,239 Alarm.Com Holdings ALRM 66.65 524,610 Allspring Strat Mun Bd Fd ASTM 25.30 1,106 Alpha US Quant Value QVAL 64.22 356,276 Amalgamated Financial AMAL 52.30 282,265 Ames National ATLO 34.52 23,151 Amgen AMGN 468.27 2,774,464 Arhaus ARHS 12.73 3,630,590 Avidbank Holdings AVBH 34.67 133,224 Avita Medical RCEL 16.90 310,893 Bank7 BSVN 59.96 35,528 Bankwell Financial Group BWFG 70.34 346,189 Bassett Furniture Inds BSET 22.95 21,548 C&F Financial CFFI 112.33 114,479 Cabana Target Drawdwn 10 TDSC 28.90 1,279 Cal Redwood Acqn Cl A CRAQ 10.44 10,085 Capital Bancorp CBNK 42.37 148,166 Cathay General Bancorp CATY 65.83 606,795 Central Bancompany CBC 35.98 1,026,754 CeriBell CBLL 28.19 404,224 ChampionsGate Acqn Cl A CHPG 10.54 3,326 Chemung Financial CHMG 87.95 85,436 Clarus CLAR 4.54 531,587 Climb Global Solutions CLMB 42.74 558,307 Coffee Holding JVA 5.18 35,377 Cracker Barrel CBRL 73.50 741,980 Crocs CROX 151.82 4,886,279 Cytek Biosciences CTKB 6.34 1,867,897 Diamondrock Hospitality DRH 14.57 2,935,304 Direxion LLY Bull 2X ELIL 39.83 185,858 Divrs Hlthcr Nts 2042 DHCNI 17.94 85,975 Divrs Hlthcr Nts 2046 DHCNL 21.00 58,567 Dorchester Minerals DMLP 31.07 83,705 Dynamix DYNC 11.03 3,861,802 Elmet Group ELMT 25.46 419,640 Exelixis EXEL 67.52 2,835,962 FB Bancorp FBLA 17.65 74,058 F/m Long-Term Trea Inflat RTHY 52.81 3,114 Fidelity D&D Bancorp FDBC 66.12 14,701 Fidelity Disruptive Med FMED 33.56 8,702 First Bancorp FNLC 37.50 30,610 First Business Finl Svcs FBIZ 74.34 59,090 First Tr Nasdaq Lux EKG 25.07 3,374 FT Nasdaq Pharm FTXH 44.19 26,739 FT S&P 500 Divrs Div Aris KNGZ 43.70 4,389 First United FUNC 46.71 19,441 Forefront Tech Hldng Acqn FTHA 10.05 2,029 Franklin Financial Svcs FRAF 71.98 149,500 Future Money Acquisition FMAC 10.16 480 GSR IV Acquisition GSRF 10.29 34,014 Georgia Banking GBC 60.00 13,902 GigaCloud Technology GCT 62.03 480,035 Gilead Sciences GILD 165.70 8,239,001 Great Southern Bancorp GSBC 83.00 63,750 Halozyme Therapeutics HALO 132.55 1,750,182 Heartflow HTFL 60.56 1,296,767 Highview Merger Cl A HVMC 10.35 25,257 Hongli Group HLP 4.22 231,994 Horizon Bancorp HBNC 21.07 498,623 Horizon Kinetics Medical MEDX 38.42 2,365 Host Hotels & Resorts HST 25.87 6,134,903 Hoyne Bancorp HYNE 19.25 32,621 Icon PLC ICLR 219.04 1,791,973 Idea Acquisition IACO 10.02 52,527 Innospec IOSP 101.80 194,461 Invsc Div Achievers ETF PFM 58.67 19,897 Invsc S&P SC Health Care PSCH 56.65 11,505 iShares Biotech ETF IBB 220.31 2,836,557 iSh Core S&P U.S. Value IUSV 116.66 440,061 JAKKS Pacific JAKK 33.22 251,027 K&F Growth Acquisition II KFII 11.12 941,710 Katapult Holdings KPLT 12.68 1,037,260 Kestra Medical Techs KMTS 31.04 470,356 Kiniksa Pharmaceuticals KNSA 98.36 1,367,062 LifeStance Health Group LFST 13.65 2,470,016 Lindblad Expeditions LIND 37.47 837,061 NRC Health NRC 24.40 124,656 Nasdaq NDAQ 107.93 4,363,188 New Providence III A NPAC 10.58 4,957 Newbridge Acquisition NBRG 10.12 13,788 Nuveen Impact Bond ETF NUIB 25.19 1,786 OneSpaWorld Holdings OSW 30.15 1,959,634 Oportun Financial OPRT 10.09 729,464 Orange County Bancorp OBT 40.49 81,562 OrthoPediatrics KIDS 32.62 834,339 Peace Acquisition PECE 10.07 127,417 Pennant Group PNTG 43.41 366,766 Plains All Amer Pipeline PAA 26.98 2,896,067 Plains GP Holdings PAGP 28.96 2,086,804 PolyPid PYPD 5.84 93,061 Ponce Financial Group PDLB 22.75 213,979 Porch Group PRCH 21.30 7,501,805 Ptf Bldg Blk Wld Pharma PBPH 30.92 461,268 Prime Medicine PRME 5.91 10,315,825 Pulmonx LUNG 3.25 5,241,667 QNB QNBC 47.82 78,102 REX Peptide ETF PEPT 27.03 6,132 Replimune Group REPL 17.78 5,137,046 Ribbon Acquisition RIBBU 32.01 20,546 River City Bank RCBC 59.25 67,383 Royalty Pharma RPRX 66.29 2,450,338 SI-BONE SIBN 22.95 950,267 Science Applications SAIC 153.00 445,707 SPACSphere Acquisition SSAC 10.16 15,529 SpyGlass Pharma SGP 33.84 125,356 Stagwell STGW 10.11 4,430,122 SS My2036 Corp Bd MYCP 24.94 2,606 Symmetry Panoramic SMOM 30.26 2,540 Tenable Holdings TENB 52.55 6,968,264 Thrivent Securitized Incm TSIE 50.37 4,209 Torm TRMD 43.13 1,328,639 Trailblazer Acqn Cl A BLZR 10.26 1,986 Urban Outfitters URBN 93.00 1,151,839 VEON ADR VEON 88.71 85,727 VanEck Biotech BBH 257.70 11,189 VanEck Hlthcr TruSector TRUH 32.08 895 Vanguard Russ 1000 Value VONV 114.39 888,721 Vangd 0-3 Month Trea Bill VBIL 75.75 2,368,859 Vera Bradley VRA 6.75 577,419 Viatris VTRS 19.23 10,489,017 VicSh Mun HY VMHY 25.58 2,008 VicSh Short-Duration Mun VMSD 25.35 1,606 VicSh US Multi Min Vol VSMV 63.00 2,851 Vir Biotechnology VIR 12.19 1,421,496 Wearable Devices Wt WLDSW 42.35 508 Wen Acquisition Cl A WENN 10.45 163,528 WhiteHorse Finance WHF 8.19 102,269 xETFs Samsung Group ETF SMNG 28.71 15,762 New Lows 225 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AIAI Holdings AIAI 1.15 805,684 AMERISAFE AMSF 22.35 654,514 ARB IOT Group ARBB 3.50 5,691 ARC Group Secs Acqn I Rt. FJDIR 0.1100 6,210 ARKO ARKO 3.61 860,162 Adamas Trust Nts 2031 ADAMO 23.61 68,331 Adicet Bio ACET 3.56 175,857 Advanced Biomed ADVB 2.64 26,202 Afya AFYA 9.93 610,904 AgomAb Therapeutics ADR AGMB 7.45 575,387 Ainos AIMD 0.6811 44,416 Air Water Ventures WATR 1.31 27,259 Alkami Technology ALKT 12.10 7,823,488 Alnylam Pharmaceuticals ALNY 172.31 11,764,826 Alphabet Pfd. B GOOGN 42.25 11,039,702 Alphabet Pfd. A GOOGM 42.23 13,327,539 Amesite AMST 0.5202 25,506 AppLovin APP 252.00 3,806,401 Aqua Metals AQMS 1.39 24,233 Asia Pac Wire & Cable APWC 1.11 27,583 Atlas Lithium ATLX 1.80 204,238 Australian Oilseeds COOT 0.2876 52,897 Autonomix Medical AMIX 2.04 53,618 BOXABL BXBL 1.90 613,217 BRBI BR Partners ADR BRBI 7.97 2,260 Baillie Gifford Lg Term BGGG 32.50 35,249 Baird Medical Invt Hldgs BDMD 0.1619 844,482 Bilibili ADR BILI 12.68 2,856,696
BioNexus Gene Lab BGLC 0.9800 4,145 BioStem Technologies BSEM 1.21 259,432 Bluejay Diagnostics BJDX 0.5200 96,295 Boxlight BOXL 2.35 8,695 Bragg Gaming Group BRAG 0.9726 42,083 BrenX BRNX 0.5600 52,047 Bridger Aerospace BAER 0.3950 778,195 Brighthouse Financial BHF 41.98 1,214,827 CH Robinson Worldwide CHRW 123.93 2,753,151 CHS 6.75% Redeem Pfd 3 B CHSCM 22.25 48,030 Carlyle Group Nts 2061 CGABL 14.85 18,450 Cemtrex CETX 1.68 37,838,280 Cenntro CENN 1.66 1,940,902 Century Casinos CNTY 0.6300 92,070 CervoMed CRVO 1.66 1,104,802 Chenghe Acqn III Wt CHECW 0.0513 5,334 Children's Place PLCE 0.3568 2,667,039 Churchill Cap XI CCXI 9.58 4,061,803 Churchill Cap XII Wt CXIIW 0.8901 37,141 Cimpress CMPR 59.12 601,268 Co-Diagnostics CODX 0.3926 526,737 Coherus Oncology CHRS 0.8050 6,112,746 Concorde Intl CIGL 0.2000 245,489 Consolidated Water CWCO 26.61 115,063 Context Therapeutics CNTX 0.2000 1,308,307 CXApp CXAI 1.51 139,219 Cyabra CYAB 0.1247 457,306 D-Wave Quantum QBTS 11.22 10,751,873 Datacentrex DTCX 1.10 93,795 Davion Healthcare DAVI 2.59 3,991,325 Defiance China Memory ETF CRAM 18.09 14,201 Delixy Holdings DLXY 1.53 9,043 Digital Brands Group DBGI 0.7012 361,750 Direxion GOOGL Bl 2x GGLL 63.70 12,745,504 Direxion NFLX Bull 2X NFXL 10.57 1,455,232 DouYu Intl ADR DOYU 3.42 65,320 Dynamix Wt DYNCW 0.0014 780,829 Eikon Therapeutics EIKN 5.28 574,758 Epsium Enterprise EPSM 0.8200 38,298 eToro Group ETOR 23.07 840,303 Evolution Global Acqn Wt EVOXW 0.2200 9,433 Exicure XCUR 0.8752 35,774 Femasys FEMY 1.30 110,297 First Tr EM Small Cap FEMS 38.70 76,631 FitLife Brands FTLF 7.66 21,780 Foresight Autonomous ADR FRSX 0.6900 38,360 Forge Nano Holdings NANO 3.57 432,825 GDEV GDEV 9.00 3,360 GBank Financial GBFH 11.51 395,548 GeoVax Labs GOVX 0.1834 139,028 Gladstone Comm Pfd. E GOODN 19.60 2,063 Gladstone Land LAND 7.72 1,898,873 Gl X Social Media ETF SOCL 40.60 9,133 Grandstand GRSD 1.11 225,773 GrShr 2x Long GOOGL Daily GOU 16.08 1,130,046 GrShr 2x Long RDDT Daily RDTL 8.37 1,281,671 GrShr 2x Long RIVN Daily RVNL 11.96 127,559 GrShr 2x Long UBER Daily UBRL 11.09 142,369 GrShr YieldBOOST COIN ETF COYY 13.01 9,078 GrShr YieldBOOST HOOD ETF HOYY 4.15 52,525 Greenwave Tech Solns GWAV 2.00 5,931 Grupo Fin Galicia ADR GGAL 33.08 1,281,370 HUHUTECH Intl HUHU 0.3600 2,092,904 Hain Celestial Group HAIN 0.1217 1,804,591 Haoxin Holdings HXHX 0.1540 404,285 HomesToLife HTLM 1.49 1,676 House of Doge HODO 0.0413 8,849,180 Hub Cyber Security HUBC 0.1220 2,972,025 Hudson Technologies HDSN 4.13 3,534,534 Huntington Bcshs Pfd. H HBANP 14.40 147,495 Huntington Bcshs Pfd. I HBANM 18.80 21,035 Icahn Enterprises IEP 5.17 1,851,024 Immutep ADR IMMP 3.04 14,001 Imunon IMNN 0.8101 209,331 Indigo Acquisition Rt INACR 0.0750 148,075 Infr Cap Nasdaq Opt Incm QVOL 90.79 20,871 Intelligent Living ILAG 1.95 57,450 Inter INTR 4.01 14,407,887 Intl Money Express IMXI 8.45 582,095 Invsc Golden Dragon Cn PGJ 20.73 11,386 iSh Breakthrough Envtl ETEC 22.31 1,785 iShr MSCI Cn Multi Tech TCHI 18.25 38,106 iSh Preferred & Incm Secs PFF 28.58 4,810,047 K2 Capital Acquisition Rt KTWOR 0.1058 9,336 Kestrel Group KG 4.00 38,325 Kingsoft Cloud ADR KC 8.04 1,328,551 Kiora Pharmaceuticals KPRX 1.73 486,886 LENZ Therapeutics LENZ 3.00 5,985,588 Lakewood-Amedex Biotherap LABT 0.2230 3,826,216 Largo LGO 0.3648 747,449 Leverage MANGOS MGOL 12.92 4,309 Leverage 2X Lg BULL Dly BULG 17.12 8,993 LiqTech International LIQT 0.2905 52,398 Lotus Technology ADR LOT 0.4200 245,070 Lunai Bioworks LNAI 0.1410 707,983 MKDWELL Tech MKDW 0.1500 1,913,911 Magic Empire Global MEGL 0.1620 2,000,918 Maris-Tech MTEK 0.3620 165,832 MayTech Global Growth ETF MTGG 24.12 254 Medallion Bk Pfd. G MBNKO 22.52 88,483 Medicus Pharma MDCX 2.12 119,075 Melar Acquisition I Cl A MACI 7.05 28,035 Mercer International MERC 0.1200 612,135 Meshflow Acquisition Wt MESHW 0.0800 49,382 MicroCloud Hologram Wt HOLOW 0.0301 6,408 Mobileye Global MBLY 6.37 9,220,262 Nano-X Imaging NNOX 0.2793 1,231,466 National CineMedia NCMI 1.73 811,828 Natural Alternatives NAII 1.07 38,014 Natural Health Trends NHTC 0.7700 80,181 NetClass Technology NTCL 0.4800 98,495 Netflix NFLX 61.39 42,330,894 Neuphoria Therapeutics NEUP 3.03 70,085 NeuroSense Therapeutics NRSN 2.09 20,572 NewGenIvf Group NIVF 1.05 252,811 Newmark Group NMRK 11.13 3,110,750 NewtekOne 8.625% Nts 2029 NEWTH 24.12 15,339 Nexera Technologies NEXR 0.3100 1,430,983 NextNRG NXXT 0.3000 425,972 NuRAN Wireless NUR 0.5300 29,336,698 Oatly Group ADR OTLY 8.00 472,616 Odysight.ai ODYS 1.85 181,674 Offerpad Solutions OPAD 2.24 23,153 Oncolytics Biotech ONCY 0.4250 602,903 One & One Green Techs YDDL 1.08 21,339 OpenWorld OPNW 1.01 313,186 Optimi Health OPTH 2.55 54,955 Osprey Acqn Corp. III Wt. OSPRW 0.2541 28,304 Oxford Lane Capital OXLC 6.45 1,419,193 Oyster Ents II Acqn Rt OYSER 0.0602 36,840 Parabolic Technologies PARA 3.09 876,681 Pasqal Holding PSQL 5.17 573,363 Peraso PRSO 0.3200 575,820 PharmaCyte Biotech PMCB 0.3300 41,111 Playtika Holding PLTK 1.96 1,192,232 Polar Power POLA 0.5133 408,292 Powerus PUSA 1.70 645,584 Praetorian Acquisition Wt PTORW 0.2002 40,748 Proficient Auto Logistics PAL 2.35 745,315 ProSh UlShrt Nsdq Biot BIS 10.35 7,967 Pulsenmore PLSM 1.62 8,550 QT Imaging Holdings QTI 2.20 26,797 Qfin Holdings ADR QFIN 5.15 2,839,971 ChinaAMC Trans Cn Tech CNQQ 18.50 12,364 Real Messenger RMSG 0.2049 178,295 Research Solutions RSSS 1.78 178,205 ReTo Eco-Solutions RETO 0.5719 898,340 Rivian Automotive RIVN 11.38 37,796,360 Robin Energy RBNE 0.1445 82,250,708 Roze AI RZAI 8.29 91,486 John B Sanfilippo & Son JBSS 55.83 266,161 SaverOne 2014 ADR SVRE 0.6541 128,569 SciSparc SPRC 0.6797 557,328 Shengfeng Development SFWL 4.21 16,531 Skye Bioscience SKYE 1.25 34,610 Smart Logistics Glbl Cl A SLGB 0.1807 204,423 SmartKem SMTK 0.4000 657,341 Solowin Holdings AXG 3.54 297,545 Sports Ent Gaming Glbl SEGG 1.12 32,161 Sprott Nickel Miners ETF NIKL 10.73 134,675 Sprouts Farmers Market SFM 47.35 19,263,666
Stratum Holdings SRTM 0.1522 864,451 TCGX Acquisition II Cl A TCXB 10.20 568 Tailwind 2.0 Acqn Rt TDWDR 0.0775 5,854 Teads Holding TEAD 0.3045 283,854 Teamshares TMS 3.89 139,979 Token Cat ADR TC 1.09 63,081 Top Wealth Group Holding TWG 2.90 628,730 Tradr 2X Long APP Daily APPX 7.95 932,949 Traws Pharma TRAW 0.3000 693,329 Trump Media & Tech DJT 5.68 5,312,168 22nd Century Group XXII 0.0839 13,697,586 20/20 Biolabs AIDX 0.2251 103,239 UBS ETRACS Silver Shr Cvr SLVO 54.92 337,953 U Power UCAR 2.51 20,570 uCloudlink ADR UCL 0.2000 138,690 Universe Pharmaceuticals UPC 1.50 928,541 VCI Global VCIG 0.1841 2,274,404 VNET Group ADR VNET 3.32 5,665,965 Valion Bio VBIO 0.6163 135,065 VanEck China Semicon SMHC 33.00 26,518 VanEck Comm Svs TruSector TRUC 22.54 1,801,009 VenHub Global VHUB 0.2305 173,896 Virtuix Holdings VTIX 0.6008 161,517 Vivos Therapeutics VVOS 0.1145 1,235,569 WF Holding WFF 0.0495 302,892,547 WeShop Holdings WSHP 2.34 70,136 Wetour Robotics WETO 0.8010 367,899 Wheeler Real Est Invt Tr WHLR 0.2330 1,244,568 WT China exStateOwn CXSE 31.47 306,305 Worksport WKSP 0.2900 480,946 Xunlei ADR XNET 3.50 311,381 Y'all Street Phys Silver YSAG 52.34 3,019 Yimutian ADR YMT 0.4012 17,007,784 Youxin Technology YAAS 0.7000 6,781 YYForce Cl A YFOR 0.1348 4,107,345 Zhibao Technology ZBAO 0.2919 171,402 Source: Dow Jones Market Data
Comments