New Highs 63 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abony Acquisition I AACO 10.02 4,970 Academy Sports & Outdoors ASO 62.57 292,194 Addus HomeCare ADUS 127.08 163,049 Alerus Financial ALRS 34.73 28,479 Allspring Short-Term Hi AHIC 25.19 2,946 Apogee Acquisition Cl A AACP 10.11 505 Bambusa Therapeutics BBTX 17.42 142,971 Cal Redwood Acqn Cl A CRAQ 10.45 5,016 Capital Bancorp CBNK 43.24 28,300 Central Bancompany CBC 37.41 308,687 CeriBell CBLL 28.89 193,358 Citizens & Northern CZNC 28.54 14,643 Columbia Sportswear COLM 71.40 391,459 Corvel CRVL 85.79 95,485 Crocs CROX 156.75 327,940 Direxion BRKB Bull 2X BRKU 27.51 21,432 Divrs Hlthcr Nts 2042 DHCNI 17.22 22,099 Ethos Technologies LIFE 49.98 1,782,775 EverQuote EVER 29.16 763,319 Exelixis EXEL 73.37 1,232,239 Exponent EXPO 87.97 183,071 Fidelity D&D Bancorp FDBC 71.96 4,332 First Business Finl Svcs FBIZ 78.32 27,723 Freedom Holding FRHC 190.60 56,691 Futurewave Acquisition FWAC 9.98 1,046 General Purpose Acqn GPAC 10.19 40,818 Healthcare Services HCSG 26.28 229,935 Hennessy Advisors HNNA 10.89 10,371 Hoyne Bancorp HYNE 19.29 10,349 ICF International ICFI 99.39 28,177 Information Services III 6.45 462,767 Invesco Water Resources PHO 76.78 120,198 K&F Growth Acquisition II KFII 12.41 22,417 Kymera Therapeutics KYMR 133.88 580,683 Lake Superior Acqn Cl A LKSP 10.31 6,445 M3-Brigade Acquisition VI MBVI 10.28 14,914 Magyar Bancorp MGYR 23.99 17,635 McGrath RentCorp MGRC 133.25 587,681 Newbridge Acquisition NBRG 10.15 2,889 NT New York Interm Tax TXNY 51.26 174 OPKO Health OPK 1.81 1,271,329 Perion Network PERI 11.44 990,061 Pine Tree Acquisition PAXGU 10.20 103,231 Priority Technology PRTH 7.92 134,426 Regeneron Pharmaceuticals REGN 974.36 494,520 Replimune Group REPL 21.26 2,572,296 Roku Cl A ROKU 161.10 1,333,490 Running Oak Efficient Grw RUNN 36.01 24,872 SI-BONE SIBN 23.42 1,670,226 Safety Insurance Group SAFT 104.40 39,646 Science Applications SAIC 155.11 110,308 Selective Insurance SIGI 101.88 197,507 SPACCircle Acquisition SCQCU 10.25 68,095 SpyGlass Pharma SGP 34.99 70,531 Texas Ventures Acqn IV A TVIV 9.99 20,163 Trailblazer Acqn Cl A BLZR 10.27 9,205 Universal Logistics ULH 30.77 80,680 Value Line VALU 48.39 3,869 Vera Bradley VRA 7.08 343,972 VeriSign VRSN 316.93 1,251,126 West Coast Community Bncp WCCB 63.99 38,917 WhiteHorse Finance WHF 8.32 92,558 Winchester Bancorp WSBK 13.61 8,116 New Lows 243 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Adtran Holdings ADTN 5.03 2,178,265 AI Financial AIFC 0.2328 200,191 AMASS Brands AMSS 0.2816 25,175 ASP Isotopes ASPI 1.87 1,765,851 Abits Group ABTS 0.3200 923,128 Aclarion ACON 1.71 17,979 Acurx Pharmaceuticals ACXP 1.02 141,671 Adamas Trust ADAM 5.68 1,133,549 Adamas Tr Pfd. E ADAMM 23.60 6,171 Adamas Tr Pfd. F ADAML 21.75 3,235 Adamas Trust Nts 2030 ADAMH 24.44 28,947 ADARx Pharmaceuticals ADRX 15.00 190,760 Advanced Biomed ADVB 2.01 7,973 Aemetis AMTX 1.11 433,149 AgapeATP ATPC 1.15 31,100 Agroz AGRZ 1.73 31,573 Air Water Ventures WATR 1.19 15,084 AirJoule Technologies Wt AIRJW 0.4000 53,893 American Battery Tech ABAT 1.25 1,172,113 American Resources AREC 1.00 2,039,099 Amplitech Rt B AMPGZ 0.0170 45,788 Arrive AI ARAI 0.1000 543,992 Atlantic American AAME 1.01 48,039 Atlas Lithium ATLX 1.56 156,118 authID AUID 0.2202 158,444 Autonomix Medical AMIX 1.63 18,293 Bank OZK Pfd. A OZKAP 14.30 84,204 Beam Global BEEM 0.7344 224,152 BioLine RX ADR BLRX 1.91 10,693 Black Titan BTTC 0.3023 117,312 BlossomHill Therapeutics BLSM 12.20 52,673 Boxlight BOXL 2.12 30,336 Bradbury Capital BBCI 1.50 48,543 BranchOut Food BOF 1.59 59,518 BridgeBio Oncology Thera BBOT 2.29 206,897 Bridger Aerospace BAER 0.3400 647,434 CareCloud CCLD 1.67 154,268 Cemtrex CETX 1.14 191,247 Cenntro CENN 0.2224 26,623,033 Cerenome CNSY 1.16 27,704,973 CervoMed CRVO 1.55 234,455 Cheetah Net Supply Chain CTNT 1.99 42,482 Chicago Atl Real Est Fin REFI 8.59 74,846 Children's Place PLCE 0.3100 1,552,025 China AI ETF AICH 18.35 2,244 CL Workshop Group ADR NWGL 0.0541 2,966,283 Cogent Communications CCOI 5.92 747,450 Corbus Pharmaceuticals CRBP 3.73 3,138,416 Core Scientific Wt CORZW 5.55 426,699 CorMedix CRMD 5.30 1,240,062 Coya Therapeutics COYA 3.03 390,606 Cresud ADR CRESY 9.68 132,409 DarioHealth DRIO 2.88 25,593 Data Storage DTST 2.39 5,209,277 Davion Healthcare DAVI 1.40 214,583 DeFi Technologies DEFT 0.3450 1,276,396 Defiance China Memory ETF CRAM 16.30 15,347 Defiance Tgt 2x Lg OKLO OKLL 3.41 2,758,820 Digital Brands Group DBGI 0.4904 211,248 Digital Currency X Tech DCX 1.09 15,548 Dogwood Therapeutics DWTX 1.05 189,776 Duke Robotics DUKR 3.26 13,143 EZGO Technologies EZGO 0.4952 493,662 Eagle Nuclear Energy NUCL 4.28 111,437 Eagle Nuclear Energy Wt NUCLW 0.3400 44,006 Ebang International EBON 1.35 31,653 Electra Therapeutics ETRA 7.03 173,481 Enanta Pharmaceuticals ENTA 10.06 114,404 Erayak Power Solution RAYA 0.9650 2,021 Eva Live GOAI 0.8308 27,189 Faraday Future FFAI 0.3786 1,108,512 Fermi FRMI 2.02 17,022,426 First Tr EM Small Cap FEMS 38.65 5,770 Foremost Clean Energy Wt FMSTW 0.1506 379 Foresight Autonomous ADR FRSX 0.6110 15,316 Forge Nano Holdings NANO 3.12 270,176 Fort Technology FRTT 0.4313 75,762 Founder Group FGL 1.21 32,003 Full House Resorts FLL 0.7330 96,288 Fusion Fuel Green HTOO 1.51 2,011 GDS Holdings ADR GDS 21.40 1,485,317 GEN Restaurant Group GENK 1.33 144,436 GMEX Robotics GMEX 0.5002 445,408 Gemini Space Station GEMI 2.61 945,564 Geospace Technologies GEOS 4.00 51,894 GeoVax Labs GOVX 0.1600 712,472 Gladstone Comm Pfd. E GOODN 19.45 4,687 Global Indemnity GBLI 18.27 44,819 Gloo Holdings GLOO 2.78 151,967 Golden Sun Technology GSUN 0.1684 327,529 GS Access US Pfd Stock GPRF 47.54 2,330 Grandstand GRSD 0.9900 211,346 GrShr YieldBOOST CRWV ETF CWY 12.60 5,932 GrShr YieldBoost HIMS ETF HMYY 5.02 8,264
GrShr YieldBOOST HOOD ETF HOYY 3.98 8,905 GrShr YieldBOOST PLTR ETF PLYY 7.72 5,657 GrShr YieldBoost QBTS ETF QBY 4.66 2,096 Greenland Technologies GTEC 0.4250 486,456 Greenlane Holdings GNLN 1.10 24,964 GreenPower Motor GP 0.8402 29,200 Grupo Fin Galicia ADR GGAL 30.72 548,352 Hall Chadwick Acqn Rt HCACR 0.1951 502 Hovnanian Pfd A HOVNP 12.41 15,415 Huntington Bcshs Pfd. I HBANM 18.69 10,609 Hyperfine HYPR 0.6820 476,265 IM Cannabis IMCC 0.6601 42,573 IceCure Medical ICCM 0.7500 117,984 indie Semiconductor INDI 1.44 2,463,270 Integrated Media Tech IMTE 0.3001 110,217 Intelligent Living ILAG 1.86 5,676 Inter INTR 3.84 5,294,170 Intl Money Express IMXI 8.01 611,078 Invsc Nasd Intl Inno100 QQI 24.22 52,149 Ionis Pharmaceuticals IONS 40.26 1,530,352 iPower IPW 1.53 149,097 iSh Lithium Miners ILIT 9.90 19,059 iSh MSCI Brazil Small-Cap EWZS 10.15 4,189,074 iSh Preferred & Incm Secs PFF 28.22 1,930,357 JAB Acquisition I Wt ATLQW 0.0251 125,081 JIADE JDZG 0.2894 1,851,006 Jaguar Health JAGX 0.5136 2,715,051 KLX Energy Services KLXE 0.9600 586,775 Karyopharm Therapeutics KPTI 0.0820 11,047,631 Kingsoft Cloud ADR KC 7.57 322,460 Leverage 2X Lg USAR Dly USGG 1.41 450,404 Leverage 2X Lg UUUU Dly UUUG 1.05 276,957 Liberty Defense Holdings DETX 1.26 16,357 Liminatus Pharma LIMN 2.40 36,297 Limoneira LMNR 10.14 63,821 Linkers Industries LNKS 0.5584 20,083 Lion Group Holding ADR LGHL 1.90 15,233 Lotus Technology ADR LOT 0.3203 250,662 Maison Solutions MSS 0.9405 27,545 Maris-Tech MTEK 0.3058 68,895 MBody AI MBAI 1.61 31,919 Medallion Bk Pfd. G MBNKO 21.36 26,554 Metagenomi Therapeutics MGX 0.7190 24,403 Mineralys Therapeutics MLYS 15.33 1,110,488 Mingteng International MTEN 0.4513 128,570 Mobileye Global MBLY 5.58 3,504,650 Mobix Labs MOBX 0.5600 542,431 Molecular Partners ADR MOLN 3.17 1,684 Mountain Crest Acqn 6 Rt MCAHR 0.2200 400 MultiSensor AI Holdings MSAI 3.14 2,263 My Size MYSZ 0.8500 32,433 Natural Alternatives NAII 1.06 1,239 Nature's Sunshine NATR 11.92 60,460 NervGen Pharma NGEN 1.30 182,746 New Horizon Aircraft HOVR 1.15 219,407 Newegg Commerce NEGG 9.21 20,963 NewGenIvf Group NIVF 0.8366 100,979 Nexera Technologies Wt NEXRW 0.0010 70,665 Niagen Bioscience NAGE 2.31 219,004 Niu Technologies ADR NIU 1.76 67,636 NovaBridge Biosci ADR NBP 1.01 282,400 OFA Group OFAL 0.2312 45,159 OLB Group OLB 0.1605 1,657,529 Offerpad Solutions OPAD 1.90 99,599 Oncolytics Biotech ONCY 0.3920 305,513 OneMedNet Wt ONMDW 0.0159 850 Opendoor Technologies OPEN 1.75 16,897,995 OpenWorld OPNW 0.7201 85,422 Osprey Acqn Corp. III Wt. OSPRW 0.2501 5,100 Oyster Ents II Acqn Rt OYSER 0.0601 18,666 Pacer Barings Secured PBSC 24.63 13,161 Patria Investments PAX 9.03 1,405,460 Perpetua Resources PPTA 15.80 369,091 PicS PICS 6.42 314,829 Polaryx Therapeutics PLYX 1.69 13,361 Pony AI ADR PONY 4.48 1,540,781 PowerCompute PWCM 0.5397 23,676 Professional Diversity IPDN 1.53 7,872 Propanc Biopharma PPCB 1.65 19,308 ProSh S&P 500 Autocall ACSP 20.26 234 Q/C Technologies QCLS 0.4100 81,515 REX Drone ETF DRNZ 15.85 49,012 Radiopharm Therano ADR RADX 0.8602 58,937 Ramaco Resources Cl A METC 6.38 1,201,132 Rani Therapeutics RANI 0.5500 410,813 Rapid Micro Biosystems RPID 0.6546 57,440 REalloys ALOY 5.91 1,794,892 reAlpha Tech AIRE 0.3213 1,082,059 Recon Technology RCON 0.8500 10,294 RedCloud Holdings RCT 0.0306 9,474,280 Regency Ctrs Pfd. A REGCP 21.21 1,934 Regency Ctrs Pfd. B REGCO 20.00 1,650 Research Frontiers REFR 0.3333 75,407 ReTo Eco-Solutions RETO 3.00 133,746 Revelation Bioscience Wt REVBW 0.0035 25,500 Rocket One RKTO 0.4301 1,095,858 Roundhill MLCC & Elec CCML 19.82 10,167 Roze AI RZAI 3.49 371,754 SHF Holdings SHFS 0.0370 59,687,529 SKYX Platforms SKYX 0.7315 342,568 SLM SLM 17.25 1,227,917 SS Innovations Intl SSII 2.19 26,931 SaverOne 2014 ADR SVRE 0.5670 44,981 Scage Future ADR SCAG 1.71 34,173 Scinai Immuno ADR SCNI 0.3901 54,600 SeaStar Medical Holding ICU 1.96 2,037,451 Smartbird BIRD 1.59 130,457 Socket Mobile SCKT 0.2900 47,815 Sprott Nickel Miners ETF NIKL 10.20 18,073 SS My2030 HY Corp Bd MYHD 24.04 109 TMC the metals company TMC 2.25 2,781,681 Teads Holding TEAD 0.2300 218,315 Tempest Therapeutics TPST 0.4638 97,986 Tenaya Therapeutics TNYA 0.3578 958,931 Terrestrial Energy Wt IMSRW 0.5310 5,316 Three Lions Acquisition TLAC 9.81 639 Tianci International CIIT 1.67 6,072 Token Cat ADR TC 0.9200 30,032 TransCode Therapeutics RNAZ 1.50 17,374 TruGolf Holdings TRUG 0.6507 79,165 22nd Century Group XXII 0.0545 17,183,086 USA Rare Earth USAR 8.73 5,329,089 U.S. Gold USAU 10.03 106,611 Upstart Holdings UPST 20.60 5,853,667 VNET Group ADR VNET 2.91 2,039,353 Valion Bio VBIO 0.5050 31,320 VanEck China Semicon SMHC 30.21 2,910 Verra Mobility VRRM 2.51 1,930,016 Vinci Compass Investments VINP 8.51 45,204 Virax Biolabs VRAX 1.04 24,590 VisionSys AI ADR VSA 1.55 4,521 VisionWave Holdings VWAV 2.16 34,457 VistaShares Shield Nasd QQQB 24.95 157 Vivos Therapeutics VVOS 0.1059 333,545 VivoSim Labs VIVS 0.1382 1,376,845 WF International WXM 1.73 17,327 WaFd Pfd. A WAFDP 14.53 66,036 WeBuy Global WBUY 0.5000 26,904 Wellchange Holdings WCT 0.2745 17,286 Wheeler Real Est Invt Tr WHLR 0.5251 1,361,379 Winmark WINA 275.04 37,296 XCF Global SAFX 0.1110 4,547,382 Yimutian ADR YMT 0.2811 45,396 Yorkville Intl Capital YICCU 9.98 6,000 Youlife Group ADR YOUL 0.2016 113,361 Yuanbao ADR YB 10.80 24,409 ZenaTech ZENA 0.6850 1,639,088 Zhibao Technology ZBAO 0.2201 24,799,135 Zhongchao ZCMD 0.8667 37,506 Source: Dow Jones Market Data
Comments