New Highs 137 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AB US Rsrch Advanced ETF RADD 25.38 112,798 Absci ABSI 12.54 4,312,351 Addus HomeCare ADUS 125.50 331,542 Alarm.Com Holdings ALRM 66.65 532,748 Allspring Strat Mun Bd Fd ASTM 25.30 1,106 Alpha US Quant Value QVAL 64.22 356,463 Amalgamated Financial AMAL 52.30 282,279 Ames National ATLO 34.52 23,154 Amgen AMGN 468.27 2,974,724 Arhaus ARHS 12.73 3,630,649 Avidbank Holdings AVBH 34.67 133,225 Avita Medical RCEL 16.90 312,014 Bank7 BSVN 59.96 35,535 Bankwell Financial Group BWFG 70.34 346,193 Bassett Furniture Inds BSET 22.95 21,587 C&F Financial CFFI 112.33 114,484 Cabana Target Drawdwn 10 TDSC 28.90 1,282 Cal Redwood Acqn Cl A CRAQ 10.44 10,085 Capital Bancorp CBNK 42.37 148,168 Cathay General Bancorp CATY 65.83 690,137 Central Bancompany CBC 35.98 1,026,760 CeriBell CBLL 28.19 405,299 ChampionsGate Acqn Cl A CHPG 10.54 3,326 Chemung Financial CHMG 87.95 85,440 Clarus CLAR 4.54 531,622 Climb Global Solutions CLMB 42.74 558,451 Coffee Holding JVA 5.18 35,395 Cracker Barrel CBRL 73.50 742,700 Crocs CROX 151.82 4,894,457 Cytek Biosciences CTKB 6.34 1,914,842 Diamondrock Hospitality DRH 14.57 2,935,365 Direxion LLY Bull 2X ELIL 39.83 187,227 Divrs Hlthcr Nts 2042 DHCNI 17.94 85,975 Divrs Hlthcr Nts 2046 DHCNL 21.00 58,569 Dorchester Minerals DMLP 31.07 83,831 Dynamix DYNC 11.03 3,886,817 Elmet Group ELMT 25.46 419,950 Exelixis EXEL 67.52 2,838,248 FB Bancorp FBLA 17.65 74,060 F/m Long-Term Trea Inflat RTHY 52.81 3,114 Fidelity D&D Bancorp FDBC 66.12 14,704 Fidelity Disruptive Med FMED 33.56 8,708 First Bancorp FNLC 37.50 30,616 First Business Finl Svcs FBIZ 74.34 59,198 First Tr Nasdaq Lux EKG 25.07 3,375 FT Nasdaq Pharm FTXH 44.19 26,752 FT S&P 500 Divrs Div Aris KNGZ 43.89 4,392 First United FUNC 46.71 19,443 Forefront Tech Hldng Acqn FTHA 10.05 2,029 Franklin Financial Svcs FRAF 71.98 150,407 Future Money Acquisition FMAC 10.16 480 GSR IV Acquisition GSRF 10.29 34,014 Georgia Banking GBC 60.00 25,932 GigaCloud Technology GCT 62.03 480,153 Gilead Sciences GILD 165.70 8,362,381 Great Southern Bancorp GSBC 83.00 63,751 Halozyme Therapeutics HALO 132.55 1,874,708 Heartflow HTFL 60.56 1,297,505 Highview Merger Cl A HVMC 10.35 25,257 Hongli Group HLP 4.22 232,007 Horizon Bancorp HBNC 21.07 498,632 Horizon Kinetics Medical MEDX 38.42 2,366 Host Hotels & Resorts HST 25.87 6,137,016 Hoyne Bancorp HYNE 19.25 32,624 Icon PLC ICLR 219.04 1,794,931 Idea Acquisition IACO 10.02 52,527 Innospec IOSP 101.80 198,998 Invsc Div Achievers ETF PFM 58.67 19,908 Invsc S&P SC Health Care PSCH 56.65 11,522 iShares Biotech ETF IBB 220.31 2,915,044 iSh Core S&P U.S. Value IUSV 116.66 440,113 JAKKS Pacific JAKK 33.22 251,069 JPM Fund Data Sci LV LVDS 61.22 1,549 JPM Hlthcr Ldrs JDOC 65.34 23 K&F Growth Acquisition II KFII 11.12 941,710 Katapult Holdings KPLT 12.68 1,045,085 Kestra Medical Techs KMTS 31.04 470,598 Kiniksa Pharmaceuticals KNSA 98.36 1,375,633 LifeStance Health Group LFST 13.65 2,470,245 Lindblad Expeditions LIND 37.47 838,064 NRC Health NRC 24.40 124,676 Nasdaq NDAQ 107.93 4,884,677 New Providence III A NPAC 10.58 4,957 Newbridge Acquisition NBRG 10.12 13,788 NT California IntermTax TXCA 50.97 6 Nuveen Impact Bond ETF NUIB 25.19 1,786 OneSpaWorld Holdings OSW 30.15 1,960,486 Oportun Financial OPRT 10.09 729,482 Orange County Bancorp OBT 40.49 81,571 OrthoPediatrics KIDS 32.62 834,890 Peace Acquisition PECE 10.07 127,417 Pennant Group PNTG 43.41 366,800 Plains All Amer Pipeline PAA 26.98 2,910,100 Plains GP Holdings PAGP 28.96 2,087,051 PolyPid PYPD 5.84 93,544 Ponce Financial Group PDLB 22.75 213,985 Porch Group PRCH 21.30 7,521,641 Ptf Building Block US Bks PBUB 25.44 27 Ptf Bldg Blk Wld Pharma PBPH 30.92 461,270 Prime Medicine PRME 5.91 10,334,304 Pulmonx LUNG 3.25 5,334,297 QNB QNBC 47.82 78,102 REX Peptide ETF PEPT 27.03 6,133 Raub Brock Div Growth ETF HQDG 25.74 10 Replimune Group REPL 17.78 5,140,468 Research Affiliates NIXT 35.47 76,144 Ribbon Acquisition RIBBU 32.01 20,555 River City Bank RCBC 59.25 67,386 Royalty Pharma RPRX 66.29 2,450,408 SI-BONE SIBN 22.95 950,286 Science Applications SAIC 153.00 445,768 SPACSphere Acquisition SSAC 10.16 15,529 SpyGlass Pharma SGP 33.84 125,359 Stagwell STGW 10.11 4,430,206 SS My2036 Corp Bd MYCP 24.94 2,606 Symmetry Panoramic SMOM 30.28 2,540 T. Rowe Price Mid Cap Eq TMID 25.94 6 Tenable Holdings TENB 52.55 7,167,650 Thrivent Securitized Incm TSIE 50.37 4,213 Torm TRMD 43.13 1,329,861 Trailblazer Acqn Cl A BLZR 10.26 1,986 Urban Outfitters URBN 93.00 1,152,910 VEON ADR VEON 88.71 89,116 VanEck Biotech BBH 257.70 11,291 VanEck Hlthcr TruSector TRUH 32.09 895 Vanguard Russ 1000 Value VONV 114.39 888,843 Vangd 0-3 Month Trea Bill VBIL 75.75 2,377,856 Vera Bradley VRA 6.75 577,593 Viatris VTRS 19.23 10,492,409 VicSh Mun HY VMHY 25.59 2,008 VicSh Short-Duration Mun VMSD 25.35 1,606 VicSh US Multi Min Vol VSMV 63.02 2,855 Vir Biotechnology VIR 12.19 1,421,761 Wearable Devices Wt WLDSW 42.35 508 Wen Acquisition Cl A WENN 10.45 163,528 WhiteHorse Finance WHF 8.19 102,284 xETFs Samsung Group ETF SMNG 28.71 15,770 New Lows 227 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AIAI Holdings AIAI 1.15 806,079 AMERISAFE AMSF 22.35 654,562 ARB IOT Group ARBB 3.50 5,693 ARC Group Secs Acqn I Rt. FJDIR 0.1100 6,210 ARKO ARKO 3.61 860,178 Adamas Trust Nts 2031 ADAMO 23.61 68,333 Adicet Bio ACET 3.56 175,924 Advanced Biomed ADVB 2.64 26,202 Afya AFYA 9.93 611,024 AgomAb Therapeutics ADR AGMB 7.45 575,393 Ainos AIMD 0.6811 57,201 Air Water Ventures WATR 1.31 27,264 Alkami Technology ALKT 12.10 7,825,594 Alnylam Pharmaceuticals ALNY 172.31 11,798,567 Alphabet Pfd. B GOOGN 42.25 13,767,875 Alphabet Pfd. A GOOGM 42.23 14,082,533 Amesite AMST 0.5202 25,516 AppLovin APP 252.00 3,891,506 Aqua Metals AQMS 1.39 24,285 Asia Pac Wire & Cable APWC 1.11 27,594
Atlas Lithium ATLX 1.80 205,361 Australian Oilseeds COOT 0.2876 52,904 Autonomix Medical AMIX 2.04 53,759 BOXABL BXBL 1.90 617,046 BRBI BR Partners ADR BRBI 7.97 2,269 Baillie Gifford Lg Term BGGG 32.50 35,249 Baird Medical Invt Hldgs BDMD 0.1619 899,206 Bilibili ADR BILI 12.68 2,989,280 BioNexus Gene Lab BGLC 0.9800 4,145 BioStem Technologies BSEM 1.21 261,187 Bluejay Diagnostics BJDX 0.5200 98,147 Boxlight BOXL 2.35 8,734 Bragg Gaming Group BRAG 0.9726 42,247 BrenX BRNX 0.5600 52,322 Bridger Aerospace BAER 0.3950 779,520 Brighthouse Financial BHF 41.98 1,219,610 CH Robinson Worldwide CHRW 123.93 2,771,677 CHS 6.75% Redeem Pfd 3 B CHSCM 22.25 48,032 Carlyle Group Nts 2061 CGABL 14.85 18,450 Cemtrex CETX 1.68 38,171,830 Cenntro CENN 1.66 1,942,486 Century Casinos CNTY 0.6300 92,074 CervoMed CRVO 1.66 1,113,258 Chenghe Acqn III Wt CHECW 0.0513 5,334 Children's Place PLCE 0.3568 2,716,641 Churchill Cap XI CCXI 9.58 4,080,361 Churchill Cap XII Wt CXIIW 0.8901 37,141 Cimpress CMPR 59.12 621,709 Co-Diagnostics CODX 0.3926 529,261 Coherus Oncology CHRS 0.8050 6,129,807 Concorde Intl CIGL 0.2000 245,489 Consolidated Water CWCO 26.61 115,106 Context Therapeutics CNTX 0.2000 1,317,108 CXApp CXAI 1.51 139,537 Cyabra CYAB 0.1247 457,332 D-Wave Quantum QBTS 11.22 10,864,134 Datacentrex DTCX 1.10 93,843 Davion Healthcare DAVI 2.59 4,101,243 Defiance China Memory ETF CRAM 18.09 14,201 Delixy Holdings DLXY 1.53 9,084 Digital Brands Group DBGI 0.7012 368,354 Direxion GOOGL Bl 2x GGLL 63.70 12,975,124 Direxion NFLX Bull 2X NFXL 10.57 1,613,349 DouYu Intl ADR DOYU 3.42 65,324 Dynamix Wt DYNCW 0.0014 780,831 Eikon Therapeutics EIKN 5.28 574,772 Eltek ELTK 6.01 808 Epsium Enterprise EPSM 0.8200 38,328 eToro Group ETOR 23.07 841,030 Evolution Global Acqn Wt EVOXW 0.2200 9,433 Exicure XCUR 0.8752 41,367 Femasys FEMY 1.30 110,312 First Tr EM Small Cap FEMS 38.70 76,640 FitLife Brands FTLF 7.66 21,782 Foresight Autonomous ADR FRSX 0.6900 38,362 Forge Nano Holdings NANO 3.57 432,875 GDEV GDEV 9.00 3,362 GBank Financial GBFH 11.51 396,633 GeoVax Labs GOVX 0.1834 146,419 Gladstone Comm Pfd. E GOODN 19.60 2,065 Gladstone Land LAND 7.72 1,900,834 Gl X Social Media ETF SOCL 40.60 11,590 Grandstand GRSD 1.11 225,812 GrShr 2x Long GOOGL Daily GOU 16.08 1,145,291 GrShr 2x Long RDDT Daily RDTL 8.37 2,261,290 GrShr 2x Long RIVN Daily RVNL 11.96 160,023 GrShr 2x Long UBER Daily UBRL 11.09 150,736 GrShr YieldBOOST COIN ETF COYY 13.01 9,241 GrShr YieldBOOST HOOD ETF HOYY 4.15 52,583 Greenwave Tech Solns GWAV 2.00 5,949 Grupo Fin Galicia ADR GGAL 33.08 1,281,574 HUHUTECH Intl HUHU 0.3600 2,103,974 Hain Celestial Group HAIN 0.1217 1,834,929 Haoxin Holdings HXHX 0.1540 404,561 HomesToLife HTLM 1.49 1,676 House of Doge HODO 0.0413 9,933,292 Hub Cyber Security HUBC 0.1220 3,009,154 Hudson Technologies HDSN 4.13 3,546,214 Huntington Bcshs Pfd. H HBANP 14.40 147,497 Huntington Bcshs Pfd. I HBANM 18.80 21,036 Icahn Enterprises IEP 5.17 1,867,446 Immutep ADR IMMP 3.04 14,008 Imunon IMNN 0.8101 209,341 Indigo Acquisition Rt INACR 0.0750 148,075 Infr Cap Nasdaq Opt Incm QVOL 90.79 20,978 Intelligent Living ILAG 1.95 57,454 Inter INTR 4.01 14,422,858 Intl Money Express IMXI 8.45 582,103 Invsc Golden Dragon Cn PGJ 20.73 11,397 iSh Breakthrough Envtl ETEC 22.31 1,786 iShr MSCI Cn Multi Tech TCHI 18.25 38,110 iSh Preferred & Incm Secs PFF 28.58 4,811,040 K2 Capital Acquisition Rt KTWOR 0.1058 9,336 Kestrel Group KG 4.00 38,325 Kingsoft Cloud ADR KC 8.04 1,328,728 Kiora Pharmaceuticals KPRX 1.73 488,709 LENZ Therapeutics LENZ 3.00 5,985,699 Lakewood-Amedex Biotherap LABT 0.2230 3,933,623 Largo LGO 0.3648 748,204 Leverage MANGOS MGOL 12.92 4,311 Leverage 2X Lg BULL Dly BULG 16.84 9,078 LiqTech International LIQT 0.2905 52,398 Lotus Technology ADR LOT 0.4200 246,072 Lunai Bioworks LNAI 0.1410 1,046,342 MKDWELL Tech MKDW 0.1500 2,013,353 Magic Empire Global MEGL 0.1620 2,071,508 Maris-Tech MTEK 0.3620 166,962 MayTech Global Growth ETF MTGG 24.12 255 Medallion Bk Pfd. G MBNKO 22.52 88,483 Medicus Pharma MDCX 2.12 120,088 Melar Acquisition I Cl A MACI 7.05 29,092 Mercer International MERC 0.1200 615,143 Meshflow Acquisition Wt MESHW 0.0800 49,382 MicroCloud Hologram Wt HOLOW 0.0301 6,408 Mobileye Global MBLY 6.37 9,238,472 Nano-X Imaging NNOX 0.2793 1,238,674 National CineMedia NCMI 1.73 812,076 Natural Alternatives NAII 1.07 38,016 Natural Health Trends NHTC 0.7700 81,494 NetClass Technology NTCL 0.4800 109,491 Netflix NFLX 61.39 42,890,363 Neuphoria Therapeutics NEUP 3.03 70,085 NeuroSense Therapeutics NRSN 2.09 20,577 NewGenIvf Group NIVF 1.05 259,825 Newmark Group NMRK 11.13 3,110,974 NewtekOne 8.625% Nts 2029 NEWTH 24.12 15,339 Nexera Technologies NEXR 0.3100 1,497,995 NextNRG NXXT 0.3000 438,211 NuRAN Wireless NUR 0.5300 29,444,679 Oatly Group ADR OTLY 8.00 473,431 Odysight.ai ODYS 1.85 181,674 Offerpad Solutions OPAD 2.24 23,154 Oncolytics Biotech ONCY 0.4250 606,754 One & One Green Techs YDDL 1.08 21,341 OpenWorld OPNW 1.01 313,243 Optimi Health OPTH 2.55 54,987 Osprey Acqn Corp. III Wt. OSPRW 0.2541 28,304 Oxford Lane Capital OXLC 6.45 1,442,174 Oyster Ents II Acqn Rt OYSER 0.0602 36,840 Parabolic Technologies PARA 3.09 881,993 Pasqal Holding PSQL 5.17 578,555 Peraso PRSO 0.3200 578,230 PharmaCyte Biotech PMCB 0.3300 41,125 Playtika Holding PLTK 1.96 1,193,845 Polar Power POLA 0.5133 409,792 Powerus PUSA 1.70 654,269 Praetorian Acquisition Wt PTORW 0.2002 40,748 Proficient Auto Logistics PAL 2.35 745,320 ProSh UlShrt Nsdq Biot BIS 10.35 7,968 Pulsenmore PLSM 1.62 8,550 QT Imaging Holdings QTI 2.20 26,798 Qfin Holdings ADR QFIN 5.15 2,840,209 ChinaAMC Trans Cn Tech CNQQ 18.50 12,367 Real Messenger RMSG 0.2049 181,450 Research Solutions RSSS 1.78 178,208 ReTo Eco-Solutions RETO 0.5719 914,415 Rivian Automotive RIVN 11.38 41,695,722 Robin Energy RBNE 0.1445 84,064,274 Roze AI RZAI 8.29 96,667 John B Sanfilippo & Son JBSS 55.83 266,311 SaverOne 2014 ADR SVRE 0.6541 128,852
Comments