New Highs 121 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abony Acquisition I AACO 10.01 264 Academy Sports & Outdoors ASO 62.51 767,918 Alerus Financial ALRS 34.72 89,548 Alpha US Quant Value QVAL 65.02 116,996 Altrius Global Div ETF DIVD 45.97 1,144 American Outdoor Brands AOUT 19.50 192,707 Amneal Pharmaceuticals AMRX 21.68 1,637,851 Amplify Cash Flow Div COWS 41.72 11,023 Arch Capital Group ACGL 109.80 672,140 Arhaus ARHS 13.00 878,008 Avidbank Holdings AVBH 35.22 70,659 BHAV Acquisition II BHAIU 10.01 25,081 Bankwell Financial Group BWFG 73.56 39,533 Bassett Furniture Inds BSET 23.42 21,404 Bushido Cap US SMID RNIN 39.32 9,652 Business First Bancshares BFST 32.86 90,951 CB Financial Services CBFV 40.99 23,464 CNB Financial PA CCNE 36.67 56,185 Capital Bancorp CBNK 42.92 87,106 Cathay General Bancorp CATY 66.26 139,015 Central Bancompany CBC 36.97 530,289 ChampionsGate Acquisition CHPGU 10.85 2,253 Chemung Financial CHMG 89.27 53,632 Coca-Cola Europacific CCEP 115.88 772,117 Coffee Holding JVA 5.20 52,536 Columbia Sportswear COLM 70.96 482,141 Crocs CROX 156.71 798,490 Crown Reserve I CRAC 10.30 25,517 DFA Intermediate Govt Fix DFGV 51.17 4,673 DMC Global BOOM 9.79 764,708 Diamondrock Hospitality DRH 14.67 1,694,505 Direxion BRKB Bull 2X BRKU 27.20 108,093 Divrs Hlthcr Nts 2042 DHCNI 17.43 6,073 Eagle Bancorp EGBN 34.43 161,771 Exponent EXPO 85.64 252,835 FG Imperii Acquisition Wt FGIIW 0.3200 3,221,022 FG Imperii Acquisition FGII 10.10 2,254,613 F/m Long-Term Trea Inflat RTHY 52.93 1,772 F/m UltSh TIPS RBIL 50.77 14,441 Fidelity D&D Bancorp FDBC 67.60 5,121 First Bank (NJ) FRBA 20.13 24,120 First Business Finl Svcs FBIZ 77.88 35,860 First Tr Cap Strength FTCS 103.96 249,587 FT Div Strength ETF FTDS 67.63 325 FT LC Val AlphaDEX FTA 105.00 69,515 FT MC Value Alpha FNK 65.23 6,825 First United FUNC 47.00 7,058 Flywire FLYW 20.24 1,175,553 Franklin Financial Svcs FRAF 73.69 28,696 Freedom Holding FRHC 190.00 58,642 GIBO Holdings GIBO 94.88 14,766 Gl X Aging Population AGNG 39.96 4,102 Great Southern Bancorp GSBC 83.15 27,800 Grid Dynamics Holdings GDYN 14.02 2,618,181 Hanmi Financial HAFC 33.61 71,739 Harvard Bioscience HBIO 9.10 18,930 Hongli Group HLP 4.69 668,277 Horizon Bancorp HBNC 21.29 276,071 Host Hotels & Resorts HST 26.04 4,024,173 ICF International ICFI 99.21 135,371 Invsc BS 2027 Trea Bd BSGR 25.17 11,522 Invsc KBW P&C Ins KBWP 141.02 14,563 Invsc QQQ Low Volatility QQLV 26.63 1,565 Invesco Water Resources PHO 76.59 41,710 iSh Mstar MC Value IMCV 99.89 19,843 JPM Fund Data Sci LV LVDS 61.42 1,631 Keurig Dr Pepper KDP 36.25 12,152,669 Lake Superior Acqn Cl A LKSP 10.31 125,304 Lazard Eq Megatrends ETF THMZ 36.60 51,072 Legacy Housing LEGH 32.89 183,632 Lindblad Expeditions LIND 38.85 333,292 Magyar Bancorp MGYR 23.00 29,013 Manhattan Associates MANH 259.76 366,657 Marriott International MAR 433.30 1,484,453 McGrath RentCorp MGRC 130.26 624,807 Morningstar MORN 240.40 129,674 NRC Health NRC 24.69 37,614 Nasdaq NDAQ 108.50 1,127,508 Northeast Community Bncp NECB 29.69 55,986 NorthStrive Acqn I Wt NSAIW 0.0590 205,178 NorthWestern Energy Group NWE 80.62 254,676 OFS Cap 4.95% Nts 2028 OFSSH 24.94 300 OneSpaWorld Holdings OSW 30.93 1,050,408 Oportun Financial OPRT 10.28 422,494 Orange County Bancorp OBT 41.66 25,509 Orrstown Financial ORRF 45.41 36,819 Peoples Fincl Svcs PFIS 75.35 60,557 Perion Network PERI 11.43 6,721,153 Pine Tree Acquisition PAXGU 10.09 1,292 Plumas Bancorp PLBC 64.80 21,382 Ponce Financial Group PDLB 22.93 79,015 Porch Group PRCH 21.49 1,685,707 Ptf Bldg Block Wld Cnsm PBCS 27.48 33,003 Priority Technology PRTH 7.90 180,775 QNB QNBC 48.75 21,523 Quantumsphere Acquisition QUMS 10.42 401,945 REX Peptide ETF PEPT 27.79 4,930 Red River Bancshares RRBI 109.30 150,630 Regeneron Pharmaceuticals REGN 974.00 1,057,849 Repay Holdings RPAY 4.76 283,017 Replimune Group REPL 19.09 4,318,617 Research Affiliates NIXT 35.90 40,475 Roper Technologies ROP 484.21 512,532 Running Oak Efficient Grw RUNN 35.77 23,385 SC II Acquisition Cl A SCII 10.20 40,021 Scharf ETF KAT 59.78 7,980 SPACSphere Acquisition SSACU 10.70 1,979 Stagwell STGW 11.06 1,243,298 Stellar V Capital Cl A SVCC 11.47 3,867 TG Therapeutics TGTX 63.60 1,311,444 Trailblazer Acqn Cl A BLZR 10.26 8,170 Vanguard Russ 1000 Value VONV 114.52 845,591 Vera Bradley VRA 6.92 334,837 Vertex Pharmaceuticals VRTX 568.67 1,661,564 VicSh Div Accelerator VSDA 61.53 1,765 Virginia National Bkshs VABK 53.35 12,766 Wen Acquisition Cl A WENN 10.46 1,447 West Bancorp WTBA 31.28 28,097 Weyco Group WEYS 54.48 12,994 WhiteHorse Finance WHF 8.21 85,783 Xtrkrs S&P 500 Divrs SPXD 30.28 345 New Lows 293 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AC Immune ACIU 2.02 366,197 AMASS Brands AMSS 0.2851 50,068 AMERISAFE AMSF 20.13 283,140 ARS Pharmaceuticals SPRY 3.01 820,311 Aclarion ACON 1.84 10,679 Acumen Pharmaceuticals ABOS 0.1980 28,817,247 Adamas Trust ADAM 5.91 2,505,415 ADARx Pharmaceuticals ADRX 16.01 220,006 Advanced Biomed ADVB 2.04 6,279 Advisor Dorsey Wright Sht DWSH 5.32 4,271 Aemetis AMTX 1.15 631,813 Aeva Technologies AEVA 8.58 1,196,652 Agroz AGRZ 1.89 8,969 Air Water Ventures WATR 1.21 18,652 AirJoule Technologies Wt AIRJW 0.4300 6,128 Aktis Oncology AKTS 13.96 487,709 Aldeyra Therapeutics ALDX 0.5271 476,359 Alnylam Pharmaceuticals ALNY 156.00 2,497,786 Alpex Acquisition Wt ALPXW 0.0170 5,800 Apnimed APMD 15.09 337,345 Applied Digital APLD 16.46 14,210,157 Ascentage Pharma ADR AAPG 13.46 2,695 Assembly Biosciences ASMB 19.25 127,841 Atlas Lithium ATLX 1.57 234,228 Aurora Innovation Wt AUROW 0.0020 958,638 Axsome Therapeutics AXSM 123.00 1,893,759 BRBI BR Partners ADR BRBI 6.87 9,428 Baird Medical Invt Hldgs BDMD 0.0725 143,377,206 Baird Medical Invt Wt BDMDW 0.0172 33,150 Bank OZK Pfd. A OZKAP 14.40 27,729 Beam Global BEEM 0.8143 147,686 Bicara Therapeutics BCAX 8.07 1,150,832 Bit Digital BTBT 0.7497 31,451,483 Bitdeer Techs BTDR 6.05 5,351,431 Black Titan BTTC 0.3124 69,614 BlossomHill Therapeutics BLSM 12.28 89,627
Boost Run Cl A BRUN 6.63 1,779,448 Bragg Gaming Group BRAG 0.8892 4,001 BranchOut Food BOF 1.64 21,720 BrenX BRNX 0.4102 66,871 BridgeBio Oncology Thera BBOT 2.33 335,955 Bright Minds Biosciences DRUG 18.90 1,165,771 CDT Equity CDT 0.0540 100,040,829 Callan JMB CJMB 0.2600 57,253,990 Capstone Holding CAPS 1.92 31,169 Caribou Biosciences CRBU 0.4100 2,204,407 Castor Maritime CTRM 1.36 76,928 Cerebras Systems CBRS 96.74 8,824,396 CervoMed CRVO 1.56 231,759 Change Agents CHGA 0.9001 141,825 Cheetah Net Supply Chain CTNT 2.05 66,689 China SXT Pharm SXTC 2.78 56,421 Churchill Cap XI CCXI 8.00 1,686,473 Cimpress CMPR 56.51 189,397 Cingulate Wt CINGW 0.0026 101,907 Cipher Digital CIFR 6.63 33,779,620 City Therapeutics CTY 19.19 181,464 CL Workshop Group ADR NWGL 0.0619 3,899,256 CleanSpark CLSK 7.14 7,514,720 Clinuvel Pharm ADR CUVL 4.81 2,277 Co-Diagnostics CODX 0.3611 459,060 Cogent Communications CCOI 6.06 1,137,545 Coherus Oncology CHRS 0.7500 1,701,837 CoinShares Bitcoin Mining WGMI 26.39 330,459 Concorde Intl CIGL 0.1895 23,955 Conexeu Sciences CNXU 2.35 258,155 Context Therapeutics CNTX 0.1886 662,797 CoreWeave Cl A CRWV 51.13 28,565,095 CorMedix CRMD 5.34 2,058,134 Coya Therapeutics COYA 3.29 178,374 Creative Medical Tech CELZ 0.6006 206,745 Cyabra CYAB 0.1020 13,107,336 Cyngn CYN 0.3330 53,711 CytomX Therapeutics CTMX 2.14 3,892,240 DEFSEC Technologies DFSC 0.6500 31,023 DarioHealth DRIO 2.95 56,899 Davion Healthcare DAVI 1.46 324,949 Defiance AI Mag 10 AIMG 16.26 339 Defiance Tgt 2x Lg OKLO OKLL 3.74 1,413,543 Defiance Targt 2X Lg ORCL ORCX 13.58 2,818,747 Defiance Tgt 2X Lg VST VSTL 17.97 54,572 Defiance Glbl Foundries AIFR 19.08 441 Defiance 2X Dly Lg Pure QPUX 5.53 151,783 Deswell Industries DSWL 2.80 11,441 Digital Asset Debt Strat DADS 18.07 4,938 Digital Brands Group DBGI 0.5600 218,035 Direxion ORCL Bull 2X ORCU 4.86 5,826,716 DocGo DCGO 0.2169 903,890 Dragonfly Energy DFLI 1.80 34,246 Drilling Tools Intl DTI 1.51 171,753 Eagle Nuclear Energy NUCL 4.33 97,342 Eagle Nuclear Energy Wt NUCLW 0.3600 41,154 Edible Garden EDBL 0.6663 56,958 eHealth EHTH 0.4606 383,391 Electra Therapeutics ETRA 7.14 194,512 Enanta Pharmaceuticals ENTA 10.14 127,170 Enlivex ENLV 1.40 101,459 Ent Finl Svs Pfd. A EFSCP 15.39 2,609 Faraday Future FFAI 0.3950 783,231 Fermi FRMI 2.20 14,667,419 Filana Therapeutics FLNA 0.5670 324,939 FingerMotion FNGR 0.0915 6,965,340 Fluence Energy FLNC 5.25 8,539,065 Foresight Autonomous ADR FRSX 0.6700 10,784 Fort Technology FRTT 0.4736 109,463 Freightos CRGO 0.6450 45,557 Fusion Fuel Green HTOO 1.56 13,261 Georgia Banking GBC 33.66 9,026 GeoVax Labs GOVX 0.1610 212,047 Gladstone Comm Pfd. E GOODN 19.56 8,653 Gladstone Land LAND 7.09 1,093,595 Gladstone Land Pfd. B LANDO 18.35 23,021 Global X Asia Semicon ETF ACHP 20.13 27,812 Global X Blockchain ETF BKCH 47.66 31,255 GrShr 2x Long BTDR Daily BTDL 3.95 40,793 GrShr 2x Sh TSLA Daily TSDD 5.73 9,110,230 GrShr YieldBOOST COIN ETF COYY 12.43 8,351 GrShr YieldBOOST CRWV ETF CWY 12.64 11,097 GrShr YieldBOOST MU ETF MUYY 16.89 11,770 GrShr Yield TopYield YBTY 8.89 10,682 Greenlane Holdings GNLN 1.36 22,487 GreenPower Motor GP 0.9200 52,370 Grupo Fin Galicia ADR GGAL 31.12 506,304 Gyre Therapeutics GYRE 4.27 301,493 HIVE Digital Technologies HIVE 1.69 6,060,652 HUHUTECH Intl HUHU 0.3200 799,796 Hang Feng Tech Innovation FOFO 1.58 42,046 Haoxin Holdings HXHX 0.1466 46,178,076 Healthcare Triangle HCTI 4.55 168,100 Helport AI HPAI 0.2313 5,733 House of Doge HODO 0.0380 5,453,327 Hub Cyber Security HUBC 0.0741 8,197,029 IM Cannabis IMCC 0.7500 44,059 IREN IREN 22.32 27,479,471 Iambic Therapeutics IAM 12.02 289,743 Icahn Enterprises IEP 4.97 1,365,475 Ideal Power IPWR 2.47 118,674 Immutep ADR IMMP 3.00 4,533 Incannex Healthcare IXHL 2.17 108,580 Infr Cap Nasdaq Opt Incm QVOL 85.44 12,755 Intelligent Living ILAG 1.90 16,511 Ionis Pharmaceuticals IONS 41.66 899,568 iQSTEL IQST 0.7324 320,995 iSh Preferred & Incm Secs PFF 28.37 2,957,190 iTonic Holdings ITOC 2.07 21,570 Iveda Solutions IVDA 0.2102 117,314 JIADE JDZG 0.4188 3,515,551 Jaguar Health JAGX 0.8100 1,934,899 KIDZ AI KIDZ 1.37 29,674 KLX Energy Services KLXE 1.01 283,923 Karyopharm Therapeutics KPTI 0.0946 36,817,240 Koss KOSS 3.25 30,530 Kyverna Therapeutics KYTX 5.11 541,338 LENZ Therapeutics LENZ 2.80 1,962,365 Lakewood-Amedex Biotherap LABT 0.1687 973,543 Largo LGO 0.3100 1,436,155 Leverage 2X Lg CIFR Dly CIFG 0.5461 3,182,550 Leverage 2X Lg CRWV Dly CRWG 5.50 7,199,200 Leverage 2X Lg HUT Dly HUTG 4.50 129,493 Leverage 2X Lg IREN Dly IREG 2.01 3,428,264 Leverage 2X Lg PLUG Dly PLUL 2.66 7,525 Lichen International LICN 0.5170 72,928 Lightbridge LTBR 4.51 817,017 Linkers Industries LNKS 0.5744 27,978 Lipocine LPCN 1.36 160,694 M Evo Global Acqn II Wt MEVOW 0.2200 19,183 MKDWELL Tech MKDW 0.1436 969,694 Maison Solutions MSS 0.9930 19,742 MapLight Therapeutics MPLT 6.94 123,877 Maris-Tech MTEK 0.3266 101,128 Matrix Service MTRX 9.24 198,909 MDxHealth MDXH 0.1571 448,598 Medallion Bk Pfd. G MBNKO 21.95 33,242 Medicus Pharma MDCX 1.78 26,252 Meiwu Technology WNW 1.90 7,785 Meridian3 Indls Acqn Wt MIACW 0.2476 21,524 Mineralys Therapeutics MLYS 15.68 2,456,795 Mingteng International MTEN 0.5984 425,767 Mobileye Global MBLY 5.67 3,966,049 Molecular Partners ADR MOLN 3.40 379 Momentus MNTS 1.80 309,635 Moolec Science MLEC 1.01 45,772 NAPCO Security Techs NSSC 31.00 1,460,737 Nano Nuclear Energy NNE 11.04 774,435 National CineMedia NCMI 1.43 723,393 Neuphoria Therapeutics NEUP 3.02 33,199 NeuroSense Therapeutics NRSN 1.10 392,659 NewGenIvf Group NIVF 0.9049 96,604 Nexalin Technology NXL 1.50 9,679 NextNRG NXXT 2.26 19,641 Niki BioSolutions NIKI 1.67 25,319 Nkarta NKTX 1.48 1,013,016 NovaBridge Biosci ADR NBP 1.07 941,282 OPAL Fuels OPAL 1.43 76,280 Oncolytics Biotech ONCY 0.4020 438,566 OpenWorld OPNW 0.8040 99,119 Organogenesis Hldgs Cl A ORGO 0.7301 580,021
Osprey Acqn Corp. III Wt. OSPRW 0.2502 43,313 PMGC Holdings ELAB 1.84 12,333,910 Palisade Bio PALI 1.08 1,251,068 Palladyne AI PDYN 3.21 596,715 Parabolic Technologies PARA 1.56 217,974 PicS PICS 7.02 242,615 Plug Power PLUG 1.31 28,215,727 Plutus Financial Group PLUT 1.37 22,952 Polaryx Therapeutics PLYX 1.73 24,613 Powerus PUSA 1.64 434,893 Precipio PRPO 17.86 9,878 Professional Diversity IPDN 1.72 18,397 ProKidney PROK 0.8702 5,336,161 ProMIS Neurosciences PMN 2.78 3,240,874 Propanc Biopharma PPCB 1.78 20,475 ProSh S&P 500 Autocall ACSP 20.53 1,664 Quantinuum QNT 31.72 1,121,823 Rain Enhancement Tech RAIN 0.5101 23,626 Rainier Acqn Corp. Wt. RNAQW 0.3153 201 Ramaco Resources Cl A METC 6.68 752,676 Rani Therapeutics RANI 0.5720 264,450 RedCloud Holdings RCT 0.0337 20,332,861 Regency Ctrs Pfd. B REGCO 20.01 4,072 ReTo Eco-Solutions RETO 4.13 188,570 Rich Sparkle Holdings ANPA 1.26 4,337 Richtech Robotics RR 0.8452 4,503,592 Rocket One RKTO 0.4651 159,672 Roundhill Neocloud ETF NCLD 14.18 1,168,871 Roze AI RZAI 6.24 150,913 Rubico RUBI 1.85 69,674 SCHMID Group SHMD 2.58 349,807 SEALSQ LAES 1.36 2,512,313 SHF Holdings SHFS 0.0453 47,748,775 SKYX Platforms SKYX 0.7500 283,620 Saga Communications Cl A SGA 7.98 10,916 John B Sanfilippo & Son JBSS 50.73 181,694 SaverOne 2014 ADR SVRE 0.6300 49,376 Scage Future ADR SCAG 1.95 4,452 Scinai Immuno ADR SCNI 0.4429 99,350 SciSparc SPRC 0.6000 126,388 Serve Robotics SERV 2.51 1,421,604 Skyline Builders Group KAZR 0.9202 1,149,925 Smartbird BIRD 1.75 174,399 SmartKem SMTK 0.2306 1,377,492 Socket Mobile SCKT 0.3000 210,827 Solowin Holdings AXG 1.65 257,551 Spero Therapeutics SPRO 1.03 315,402 Spring Valley Acqn IV SVIVU 10.00 929 SuperX AI Technology SUPX 4.11 455,302 Tao Synergies TAOX 2.56 76,910 Tempest Therapeutics TPST 0.4712 98,233 Tenon Medical TNON 2.00 35,652 Terrestrial Energy Wt IMSRW 0.5865 4,175 Texas Ventures Acqn IV Wt TVIVW 0.2000 200 The Bancorp TBBK 45.08 431,500 The9 ADR NCTY 2.89 22,606 3 E Network Technology MASK 1.55 53,233 Tiziana Life Sciences TLSA 0.6210 2,292,575 Token Cat ADR TC 0.9697 26,487 Top Wealth Group Holding TWG 2.83 32,811 Tradr 2X Sh TSLA Daily TSLQ 13.72 7,708,842 Turbogen TRBG 3.07 22,022 21Shrs 2x Long Dogecoin TXXD 26.96 5,559 22nd Century Group XXII 0.0548 205,928,370 uCloudlink ADR UCL 0.1901 54,856 Uni-Fuels Holdings UFG 0.2061 169,797 Unicycive Therapeutics UNCY 3.33 1,863,373 Universe Pharmaceuticals UPC 1.43 216,439 Upstart Holdings UPST 21.25 7,560,053 VCI Global VCIG 2.70 744,240 VNET Group ADR VNET 3.04 1,891,564 Valion Bio VBIO 0.5153 50,591 Vanda Pharmaceuticals VNDA 3.70 936,262 VanEck Digital Transform DAPP 13.67 1,482,325 VenHub Global VHUB 0.2110 191,997 Verra Mobility VRRM 2.52 5,070,505 Versus Systems VS 0.7077 26,184 Virax Biolabs VRAX 1.13 11,208 VisionSys AI ADR VSA 1.60 4,245 Vivakor VIVK 0.6200 734,660 Vivos Therapeutics VVOS 0.1106 491,282 Vuzix VUZI 1.93 728,864 WF Holding WFF 1.00 2,381,402 WF International WXM 2.01 20,640 WaFd Pfd. A WAFDP 14.60 41,944 Wheeler Real Est Invt Tr WHLR 0.7275 1,385,382 WhiteFiber WYFI 9.30 1,015,470 WISeQey WQEY 7.57 16,135 Worth Charting Options WRTH 24.78 37,036 XMAX XMAX 3.03 3,468,908 Xunlei ADR XNET 3.41 126,272 YieldMax MU Opt Incm MUY 20.45 21,712 Yimutian ADR YMT 0.2900 76,532 YYForce Cl A YFOR 0.1121 2,050,423 ZenaTech ZENA 0.7300 2,150,511 Zhongchao ZCMD 0.9301 41,161 Source: Dow Jones Market Data
Comments