New Highs 114 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Absci ABSI 12.54 2,317,779 Addus HomeCare ADUS 125.16 65,106 Alarm.Com Holdings ALRM 65.79 127,798 Alpha US Quant Value QVAL 64.09 223,080 Amalgamated Financial AMAL 52.30 80,859 Ames National ATLO 34.52 4,631 Amgen AMGN 468.27 976,915 Arhaus ARHS 12.44 2,310,021 Avidbank Holdings AVBH 34.67 55,228 Avita Medical RCEL 16.90 122,083 Bank7 BSVN 59.96 16,335 Bankwell Financial Group BWFG 70.34 134,324 Bassett Furniture Inds BSET 22.95 8,884 C&F Financial CFFI 112.33 49,659 Cal Redwood Acqn Cl A CRAQ 10.44 9,834 Capital Bancorp CBNK 42.37 39,263 Cathay General Bancorp CATY 65.83 166,049 Central Bancompany CBC 35.98 337,403 CeriBell CBLL 28.19 159,321 Chemung Financial CHMG 87.90 15,660 Clarus CLAR 4.52 307,283 Climb Global Solutions CLMB 41.90 209,825 Cracker Barrel CBRL 73.50 370,167 Crocs CROX 151.82 2,496,949 Diamondrock Hospitality DRH 14.57 676,583 Direxion LLY Bull 2X ELIL 39.83 153,090 Divrs Hlthcr Nts 2042 DHCNI 17.94 62,619 Divrs Hlthcr Nts 2046 DHCNL 21.00 30,251 Dorchester Minerals DMLP 31.07 37,515 Dynamix DYNC 11.03 1,050,042 Elmet Group ELMT 25.46 217,549 Exelixis EXEL 67.52 914,336 FB Bancorp FBLA 17.65 13,798 F/m Long-Term Trea Inflat RTHY 52.81 2,983 Fidelity D&D Bancorp FDBC 65.65 6,684 Fidelity Disruptive Med FMED 33.56 5,367 First Bancorp FNLC 37.50 6,132 First Business Finl Svcs FBIZ 74.34 16,682 First Tr Nasdaq Lux EKG 25.05 994 FT Nasdaq Pharm FTXH 44.19 15,653 FT S&P 500 Divrs Div Aris KNGZ 43.70 4,183 First United FUNC 46.71 5,279 Franklin Financial Svcs FRAF 71.98 59,861 Future Money Acquisition FMAC 10.16 445 Georgia Banking GBC 60.00 4,524 GigaCloud Technology GCT 62.03 253,024 Gilead Sciences GILD 163.98 2,368,211 Great Southern Bancorp GSBC 83.00 22,969 Halozyme Therapeutics HALO 132.55 618,059 Highview Merger Cl A HVMC 10.35 25,205 Horizon Bancorp HBNC 21.07 194,538 Horizon Kinetics Medical MEDX 38.42 2,125 Host Hotels & Resorts HST 25.87 1,979,349 Hoyne Bancorp HYNE 19.25 12,706 Icon PLC ICLR 219.04 877,381 Innospec IOSP 101.80 43,348 Invsc Div Achievers ETF PFM 58.57 11,440 Invsc S&P SC Health Care PSCH 56.65 7,828 iShares Biotech ETF IBB 220.31 1,488,542 iSh Core S&P U.S. Value IUSV 116.53 259,625 JAKKS Pacific JAKK 33.22 81,165 K&F Growth Acquisition II KFII 11.12 411,333 Kestra Medical Techs KMTS 31.04 251,175 Kiniksa Pharmaceuticals KNSA 98.05 536,394 Lindblad Expeditions LIND 37.31 300,197 NRC Health NRC 24.40 52,465 Nasdaq NDAQ 107.93 1,541,872 New Providence III A NPAC 10.58 311 OneSpaWorld Holdings OSW 30.14 1,003,864 Oportun Financial OPRT 10.09 312,652 Orange County Bancorp OBT 40.49 36,416 OrthoPediatrics KIDS 32.19 295,207 Peace Acquisition PECE 10.07 127,369 Pennant Group PNTG 43.41 100,619 Plains All Amer Pipeline PAA 26.98 881,654 Plains GP Holdings PAGP 28.96 681,510 PolyPid PYPD 5.84 63,138 Ponce Financial Group PDLB 22.75 28,558 Porch Group PRCH 21.30 4,395,641 Ptf Bldg Blk Wld Pharma PBPH 30.92 67,707 Prime Medicine PRME 5.91 6,810,995 Pulmonx LUNG 2.96 3,239,630 QNB QNBC 47.82 56,069 REX Peptide ETF PEPT 27.03 4,030 Replimune Group REPL 17.57 2,638,565 River City Bank RCBC 59.25 48,609 Royalty Pharma RPRX 66.29 1,107,909 SI-BONE SIBN 22.58 327,820 Science Applications SAIC 153.00 144,132 SPACSphere Acquisition SSAC 10.16 15,490 SpyGlass Pharma SGP 33.84 54,432 Stagwell STGW 9.78 1,918,099 SS My2036 Corp Bd MYCP 24.92 206 Symmetry Panoramic SMOM 30.26 1,754 Tenable Holdings TENB 52.22 3,776,913 Thrivent Securitized Incm TSIE 50.37 4,158 Torm TRMD 42.81 583,121 Trailblazer Acqn Cl A BLZR 10.26 1,764 Urban Outfitters URBN 92.88 224,044 VEON ADR VEON 88.71 26,569 VanEck Biotech BBH 257.70 7,569 VanEck Hlthcr TruSector TRUH 32.00 340 Vanguard Russ 1000 Value VONV 114.28 605,214 Vangd 0-3 Month Trea Bill VBIL 75.75 1,223,045 Vera Bradley VRA 6.75 405,017 Viatris VTRS 19.17 6,192,863 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 1,031 Vir Biotechnology VIR 12.19 611,700 Wearable Devices Wt WLDSW 42.35 507 Wen Acquisition Cl A WENN 10.45 126,364 WhiteHorse Finance WHF 8.19 51,378 xETFs Samsung Group ETF SMNG 28.71 15,554 New Lows 162 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AIAI Holdings AIAI 1.15 392,559 AMERISAFE AMSF 22.35 216,463 ARB IOT Group ARBB 3.50 4,166 ARKO ARKO 3.65 261,640 Adamas Trust Nts 2031 ADAMO 23.61 37,258 Afya AFYA 9.95 274,923 Air Water Ventures WATR 1.35 20,375 Alkami Technology ALKT 12.10 4,268,153 Alnylam Pharmaceuticals ALNY 178.49 5,632,804 Alphabet Pfd. B GOOGN 42.25 6,608,682 Alphabet Pfd. A GOOGM 42.23 10,931,849 Amesite AMST 0.5202 15,962 AppLovin APP 252.00 2,029,489 Asia Pac Wire & Cable APWC 1.19 1,794 Australian Oilseeds COOT 0.2876 10,028 BOXABL BXBL 2.14 444,859 BRBI BR Partners ADR BRBI 7.97 2,106 Baillie Gifford Lg Term BGGG 32.50 27,408 Baird Medical Invt Hldgs BDMD 0.1619 478,493 Bilibili ADR BILI 12.68 1,539,312 BioNexus Gene Lab BGLC 1.01 2,619 BioStem Technologies BSEM 1.31 118,130 Bluejay Diagnostics BJDX 0.5490 60,327 Boxlight BOXL 2.35 7,418 BrenX BRNX 0.5600 40,037 Bridger Aerospace BAER 0.4006 557,415 CH Robinson Worldwide CHRW 123.93 1,096,366 Carlyle Group Nts 2061 CGABL 14.85 8,131 Cenntro CENN 1.66 1,367,536 CervoMed CRVO 1.67 818,399 Chenghe Acqn III Wt CHECW 0.0513 5,334 Children's Place PLCE 0.3568 2,101,401 Churchill Cap XI CCXI 9.58 2,487,023 Churchill Cap XII Wt CXIIW 0.8901 3,565 Co-Diagnostics CODX 0.3926 406,749 Coherus Oncology CHRS 0.8050 4,708,667 Concorde Intl CIGL 0.2000 183,713 Context Therapeutics CNTX 0.2016 544,021 Cyabra CYAB 0.1247 377,867 D-Wave Quantum QBTS 11.22 5,805,006 Datacentrex DTCX 1.10 20,860 Davion Healthcare DAVI 2.66 3,761,899 Defiance China Memory ETF CRAM 18.11 2,982
Digital Brands Group DBGI 0.7650 208,608 Direxion GOOGL Bl 2x GGLL 63.70 9,497,524 Direxion NFLX Bull 2X NFXL 10.57 984,745 DouYu Intl ADR DOYU 3.42 23,024 Dynamix Wt DYNCW 0.0018 504,987 Epsium Enterprise EPSM 0.8200 28,834 First Tr EM Small Cap FEMS 40.23 38,025 FitLife Brands FTLF 7.91 6,643 Foresight Autonomous ADR FRSX 0.6900 25,011 Forge Nano Holdings NANO 3.73 195,741 GDEV GDEV 9.00 3,204 GBank Financial GBFH 11.51 212,622 GeoVax Labs GOVX 0.1895 86,864 Gladstone Land LAND 7.91 944,149 Gl X Social Media ETF SOCL 40.76 6,508 Grandstand GRSD 1.11 104,074 GrShr 2x Long GOOGL Daily GOU 16.08 772,042 GrShr 2x Long RDDT Daily RDTL 8.44 697,242 GrShr 2x Long UBER Daily UBRL 11.09 92,791 GrShr YieldBOOST COIN ETF COYY 13.04 6,383 GrShr YieldBOOST HOOD ETF HOYY 4.15 39,643 HUHUTECH Intl HUHU 0.3600 1,610,205 Hain Celestial Group HAIN 0.1250 1,218,395 Haoxin Holdings HXHX 0.1600 137,815 House of Doge HODO 0.0413 6,051,767 Hub Cyber Security HUBC 0.1220 2,407,725 Hudson Technologies HDSN 4.13 2,142,091 Huntington Bcshs Pfd. H HBANP 14.54 61,981 Huntington Bcshs Pfd. I HBANM 19.02 5,426 Icahn Enterprises IEP 5.27 647,475 Immutep ADR IMMP 3.04 8,913 Imunon IMNN 0.8101 99,564 Indigo Acquisition Rt INACR 0.0750 147,960 Infr Cap Nasdaq Opt Incm QVOL 90.93 11,027 Intl Money Express IMXI 8.57 166,195 iShr MSCI Cn Multi Tech TCHI 18.25 33,077 Kestrel Group KG 4.00 34,753 Kiora Pharmaceuticals KPRX 1.73 429,309 LENZ Therapeutics LENZ 3.00 4,471,515 Lakewood-Amedex Biotherap LABT 0.2230 3,327,417 Leverage MANGOS MGOL 12.92 3,723 Leverage 2X Lg BULL Dly BULG 17.12 8,685 LiqTech International LIQT 0.2905 35,479 Lotus Technology ADR LOT 0.4200 192,389 MKDWELL Tech MKDW 0.1500 1,422,916 Magic Empire Global MEGL 0.1620 1,449,180 Maris-Tech MTEK 0.3650 125,267 Medallion Bk Pfd. G MBNKO 22.54 25,927 Medicus Pharma MDCX 2.32 36,338 Melar Acquisition I Cl A MACI 7.05 25,224 Meshflow Acquisition Wt MESHW 0.0800 36,381 Nano-X Imaging NNOX 0.2793 885,017 National CineMedia NCMI 1.73 248,196 Natural Health Trends NHTC 0.7701 44,672 Netflix NFLX 61.39 21,121,844 Neuphoria Therapeutics NEUP 3.18 26,765 NeuroSense Therapeutics NRSN 2.09 11,322 Newmark Group NMRK 11.13 1,130,887 Nexera Technologies NEXR 0.3266 1,051,512 NextNRG NXXT 0.3000 289,832 NuRAN Wireless NUR 0.5709 28,096,842 Odysight.ai ODYS 1.88 173,768 Offerpad Solutions OPAD 2.24 18,114 OpenWorld OPNW 1.01 248,964 Optimi Health OPTH 2.64 26,800 Oxford Lane Capital OXLC 6.45 843,735 Oyster Ents II Acqn Rt OYSER 0.0602 13,312 Parabolic Technologies PARA 3.09 706,148 Peraso PRSO 0.3200 400,440 PharmaCyte Biotech PMCB 0.3300 13,827 Powerus PUSA 1.70 304,642 Praetorian Acquisition Wt PTORW 0.2002 40,748 ProSh UlShrt Nsdq Biot BIS 10.35 3,553 QT Imaging Holdings QTI 2.21 6,883 Qfin Holdings ADR QFIN 5.16 1,372,758 ChinaAMC Trans Cn Tech CNQQ 18.52 11,242 Research Solutions RSSS 1.78 141,016 ReTo Eco-Solutions RETO 0.5719 741,518 Robin Energy RBNE 0.1445 75,152,553 John B Sanfilippo & Son JBSS 58.46 101,277 SaverOne 2014 ADR SVRE 0.6541 116,090 Shengfeng Development SFWL 4.21 14,491 Smart Logistics Glbl Cl A SLGB 0.2000 76,524 SmartKem SMTK 0.4000 203,002 Solowin Holdings AXG 3.80 203,128 Sprott Nickel Miners ETF NIKL 10.73 82,773 Sprouts Farmers Market SFM 47.35 13,649,971 Stratum Holdings SRTM 0.1522 702,419 TCGX Acquisition II Cl A TCXB 10.20 546 Teads Holding TEAD 0.3149 127,867 Teamshares TMS 3.89 95,774 Token Cat ADR TC 1.09 53,826 Top Wealth Group Holding TWG 2.90 583,603 Tradr 2X Long APP Daily APPX 7.95 461,008 Trump Media & Tech DJT 5.72 2,876,152 22nd Century Group XXII 0.0847 10,460,706 UBS ETRACS Silver Shr Cvr SLVO 55.06 243,645 U Power UCAR 2.51 9,803 uCloudlink ADR UCL 0.2160 34,859 Universe Pharmaceuticals UPC 1.71 765,857 VCI Global VCIG 0.1960 1,101,706 VNET Group ADR VNET 3.35 2,572,664 Valion Bio VBIO 0.6410 74,273 VanEck China Semicon SMHC 33.00 25,981 VanEck Comm Svs TruSector TRUC 22.68 322,473 VenHub Global VHUB 0.2305 138,790 Virtuix Holdings VTIX 0.6181 90,057 Vivos Therapeutics VVOS 0.1145 826,995 WF Holding WFF 0.0495 259,978,052 WeShop Holdings WSHP 2.34 34,438 Wetour Robotics WETO 0.8010 257,075 Wheeler Real Est Invt Tr WHLR 0.2330 883,646 WT China exStateOwn CXSE 31.49 20,747 Xunlei ADR XNET 3.52 89,373 Y'all Street Phys Silver YSAG 52.34 2,716 Yimutian ADR YMT 0.4012 15,853,959 Youxin Technology YAAS 0.7000 5,454 YYForce Cl A YFOR 0.1348 3,611,495 Zhibao Technology ZBAO 0.3000 96,598 Source: Dow Jones Market Data
Comments