New Highs 74 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abony Acquisition I AACO 10.02 4,975 Academy Sports & Outdoors ASO 62.57 420,110 Addus HomeCare ADUS 127.08 306,047 Alerus Financial ALRS 34.73 50,544 Allspring Short-Term Hi AHIC 25.19 2,976 Allspring Strat Mun Bd Fd ASTM 25.38 6,407 Apogee Acquisition Cl A AACP 10.11 50,010 BUUU Group BUUU 7.79 505,911 Bambusa Therapeutics BBTX 17.42 155,041 Blueport Acquisition Cl A BPAC 10.25 25,010 Cal Redwood Acqn Cl A CRAQ 10.45 45,026 Capital Bancorp CBNK 43.24 42,340 Central Bancompany CBC 37.41 802,315 CeriBell CBLL 28.89 357,426 Citizens & Northern CZNC 28.54 23,473 Columbia Sportswear COLM 71.40 584,519 Corvel CRVL 85.79 136,659 Crocs CROX 156.75 538,621 Direxion BRKB Bull 2X BRKU 27.52 27,919 Divrs Hlthcr Nts 2042 DHCNI 17.22 46,258 Ethos Technologies LIFE 49.98 2,531,155 EverQuote EVER 29.21 1,236,993 Exelixis EXEL 73.44 2,008,904 Exponent EXPO 87.97 277,967 Fidelity D&D Bancorp FDBC 71.96 7,600 First Bank (NJ) FRBA 20.17 54,372 First Business Finl Svcs FBIZ 78.32 39,279 Freedom Holding FRHC 190.60 75,630 Futurewave Acquisition FWAC 9.98 2,046 GIBO Holdings GIBO 94.90 13,090 General Purpose Acqn GPAC 10.19 40,899 Healthcare Services HCSG 26.28 360,341 Hennessy Advisors HNNA 10.89 10,610 Hoyne Bancorp HYNE 19.29 14,251 ICF International ICFI 99.39 54,267 Information Services III 6.45 535,248 Invesco Water Resources PHO 76.78 152,587 K&F Growth Acquisition II KFII 12.41 22,439 Kymera Therapeutics KYMR 133.88 790,090 Lake Superior Acqn Cl A LKSP 10.31 6,446 M3-Brigade Acquisition VI MBVI 10.28 45,074 Magyar Bancorp MGYR 23.99 27,338 McGrath RentCorp MGRC 133.25 875,711 Morningstar MORN 242.58 194,284 Newbridge Acquisition NBRG 10.15 2,890 NT New York Interm Tax TXNY 51.26 174 OPKO Health OPK 1.81 2,026,794 Perion Network PERI 11.44 1,139,987 Pine Tree Acquisition PAXGU 10.20 103,231 Porch Group PRCH 21.56 1,673,678 Priority Technology PRTH 7.92 258,748 Proem Acquisition I Wt PAACW 0.5400 1,402 Regeneron Pharmaceuticals REGN 975.49 667,762 Replimune Group REPL 21.26 3,235,802 Ribbon Acquisition RIBBU 35.31 18,755 Roku Cl A ROKU 161.26 2,325,598 Running Oak Efficient Grw RUNN 36.01 31,645 SI-BONE SIBN 23.93 2,287,000 Safety Insurance Group SAFT 104.40 52,236 Science Applications SAIC 155.11 189,861 Selective Insurance SIGI 101.88 318,691 Siddhi Acquisition SDHI 10.60 168,968 SPACCircle Acquisition SCQCU 10.25 85,864 SpyGlass Pharma SGP 35.12 105,826 Texas Ventures Acqn IV A TVIV 9.99 24,580 Trailblazer Acqn Cl A BLZR 10.27 9,216 Universal Logistics ULH 31.95 115,823 Value Line VALU 48.39 4,871 Vera Bradley VRA 7.13 463,335 VeriSign VRSN 317.37 1,635,705 West Coast Community Bncp WCCB 63.99 47,846 WhiteHorse Finance WHF 8.37 111,282 Winchester Bancorp WSBK 13.63 11,009 Xometry XMTR 117.50 1,453,779 New Lows 276 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Adtran Holdings ADTN 5.03 2,717,863 AI Financial AIFC 0.2328 356,567 AMASS Brands AMSS 0.2802 27,397 AMC Robotics AMCI 1.82 142,559 ARKO Petroleum APC 14.34 40,929 ASP Isotopes ASPI 1.80 2,684,443 Abits Group ABTS 0.3200 993,392 Aclarion ACON 1.71 18,974 Acurx Pharmaceuticals ACXP 1.01 179,462 Adamas Trust ADAM 5.68 1,389,979 Adamas Tr Pfd. E ADAMM 23.60 9,941 Adamas Tr Pfd. F ADAML 21.75 4,775 Adamas Trust Nts 2030 ADAMH 24.44 33,374 ADARx Pharmaceuticals ADRX 15.00 255,406 Adicet Bio ACET 3.17 57,360 Advanced Biomed ADVB 2.01 9,497 Aemetis AMTX 1.11 593,653 AgapeATP ATPC 1.15 38,130 Agroz AGRZ 1.73 36,878 Air Water Ventures WATR 1.19 15,091 AirJoule Technologies Wt AIRJW 0.4000 53,893 American Battery Tech ABAT 1.23 1,816,421 American Resources AREC 1.00 2,454,424 Amplitech Rt B AMPGZ 0.0170 46,320 Arrive AI ARAI 0.0984 909,533 Atlantic American AAME 1.01 98,489 Atlas Lithium ATLX 1.55 228,617 authID AUID 0.2202 272,340 Autonomix Medical AMIX 1.63 28,224 Bank OZK Pfd. A OZKAP 14.30 88,535 Beam Global BEEM 0.7344 306,314 BioLine RX ADR BLRX 1.90 12,527 BioStem Technologies BSEM 1.04 262,281 Black Titan BTTC 0.3023 121,023 BlossomHill Therapeutics BLSM 12.20 74,291 Boxlight BOXL 2.12 30,961 Bradbury Capital BBCI 1.50 49,356 BranchOut Food BOF 1.59 63,191 BridgeBio Oncology Thera BBOT 2.29 342,140 Bridger Aerospace BAER 0.3040 969,196 CHS 6.75% Redeem Pfd 3 B CHSCM 22.07 21,355 CareCloud CCLD 1.67 178,560 Cemtrex CETX 1.14 239,494 Cenntro CENN 0.2224 38,847,636 Cerenome CNSY 1.16 28,211,927 CervoMed CRVO 1.55 262,901 Cheetah Net Supply Chain CTNT 1.99 44,692 Chicago Atl Real Est Fin REFI 8.59 111,569 Children's Place PLCE 0.2602 3,144,310 China AI ETF AICH 18.35 2,244 China AI Tigers LLM ETF TGRZ 9.49 19,543 CL Workshop Group ADR NWGL 0.0537 3,553,743 Cogent Communications CCOI 5.92 1,057,074 Conexeu Sciences CNXU 2.23 169,519 Corbus Pharmaceuticals CRBP 3.73 3,993,376 Core Scientific Wt CORZW 5.55 448,450 CorMedix CRMD 5.30 1,596,390 Coya Therapeutics COYA 3.03 445,388 Cresud ADR CRESY 9.50 297,239 Dare Bioscience DARE 0.6210 101,249 DarioHealth DRIO 2.88 48,807 Data Storage DTST 2.39 5,320,804 Davion Healthcare DAVI 1.40 279,606 DeFi Technologies DEFT 0.3450 1,720,931 Defiance China Memory ETF CRAM 16.30 15,532 Defiance Tgt 2x Lg OKLO OKLL 3.41 3,580,014 Digital Brands Group DBGI 0.4904 271,129 Digital Currency X Tech DCX 1.09 17,584 Dogwood Therapeutics DWTX 0.9010 366,081 Duke Robotics DUKR 3.26 13,728 EZGO Technologies EZGO 0.4952 557,290 Eagle Nuclear Energy NUCL 4.22 150,055 Eagle Nuclear Energy Wt NUCLW 0.3300 51,281 Ebang International EBON 1.35 34,873 Electra Therapeutics ETRA 7.03 496,719 Enanta Pharmaceuticals ENTA 10.06 149,932 Erayak Power Solution RAYA 0.9601 2,604 Eva Live GOAI 0.8291 47,539 FRP Holdings FRPH 18.22 57,173 Faraday Future FFAI 0.3786 1,264,237 Fermi FRMI 2.02 21,464,577 First Tr EM Small Cap FEMS 38.63 31,715 Foremost Clean Energy Wt FMSTW 0.1506 379
Foresight Autonomous ADR FRSX 0.6110 15,997 Forge Nano Holdings NANO 3.12 294,544 Fort Technology FRTT 0.4313 80,269 Founder Group FGL 1.21 34,179 Franklin Wireless FKWL 2.14 46,336 Full House Resorts FLL 0.7330 219,662 Fusion Fuel Green HTOO 1.51 6,072 GDS Holdings ADR GDS 21.40 1,747,981 GEN Restaurant Group GENK 1.30 244,779 GMEX Robotics GMEX 0.5002 469,451 GSI Technology GSIT 3.75 262,982 Gemini Space Station GEMI 2.59 1,826,412 Geospace Technologies GEOS 4.00 75,984 GeoVax Labs GOVX 0.1600 803,152 Gladstone Comm Pfd. E GOODN 19.40 6,963 Global Indemnity GBLI 18.27 77,377 Global X Asia Semicon ETF ACHP 19.69 3,201 Gloo Holdings GLOO 2.78 224,316 Golden Sun Technology GSUN 0.1684 366,474 GS Access US Pfd Stock GPRF 47.54 5,793 Grandstand GRSD 0.9900 257,473 GrShr YieldBOOST CRWV ETF CWY 12.60 6,193 GrShr YieldBoost HIMS ETF HMYY 5.02 12,027 GrShr YieldBOOST HOOD ETF HOYY 3.98 9,717 GrShr YieldBOOST PLTR ETF PLYY 7.72 5,684 GrShr YieldBoost QBTS ETF QBY 4.66 2,169 Greenland Technologies GTEC 0.4250 680,884 Greenlane Holdings GNLN 1.10 26,162 GreenPower Motor GP 0.8402 37,804 Grupo Fin Galicia ADR GGAL 30.72 794,717 Hall Chadwick Acqn Rt HCACR 0.1951 504 Hallador Energy HNRG 10.54 303,961 Hovnanian Pfd A HOVNP 12.25 21,419 Huntington Bcshs Pfd. I HBANM 18.65 14,985 Hyperfine HYPR 0.6702 656,530 IM Cannabis IMCC 0.6601 47,606 IceCure Medical ICCM 0.7500 142,380 Immutep ADR IMMP 2.99 10,631 indie Semiconductor INDI 1.44 3,897,110 Integrated Media Tech IMTE 0.3001 116,428 Intellicheck IDN 2.07 238,133 Intelligent Living ILAG 1.86 6,033 Inter INTR 3.84 6,812,011 Interactive Strength TRNR 1.36 231,585 Intl Money Express IMXI 8.01 847,471 Invsc Nasd Intl Inno100 QQI 24.22 76,930 Ionis Pharmaceuticals IONS 40.26 1,926,645 iPower IPW 1.53 161,943 iSh Lithium Miners ILIT 9.90 20,575 iSh MSCI Brazil Small-Cap EWZS 10.15 5,085,485 iSh Preferred & Incm Secs PFF 28.22 2,799,191 JAB Acquisition I Wt ATLQW 0.0251 125,081 JIADE JDZG 0.2894 2,013,256 Jaguar Health JAGX 0.5136 2,972,916 KLX Energy Services KLXE 0.9600 642,068 Kandi Technologies Group KNDI 3.22 6,631 Karyopharm Therapeutics KPTI 0.0820 13,200,301 Kingsoft Cloud ADR KC 7.57 428,668 Kyntra Bio KYNB 4.24 17,683 Leverage 2X Lg MP Dly MPG 2.21 183,566 Leverage 2X Lg USAR Dly USGG 1.39 609,280 Leverage 2X Lg UUUU Dly UUUG 1.04 369,797 Liberty Defense Holdings DETX 1.26 17,528 Liminatus Pharma LIMN 2.40 38,768 Limoneira LMNR 10.08 117,224 Linkers Industries LNKS 0.5584 20,920 Lion Group Holding ADR LGHL 1.90 17,934 Lotus Technology ADR LOT 0.3100 359,365 MIRA Pharmaceuticals MIRA 0.5100 63,316 Madrigal Pharmaceuticals MDGL 387.33 1,558,104 Maison Solutions MSS 0.9405 31,052 Maris-Tech MTEK 0.3058 76,460 MBody AI MBAI 1.61 115,381 Medallion Bk Pfd. G MBNKO 21.36 38,655 Melar Acquisition I MACIU 8.02 2,630 Metagenomi Therapeutics MGX 0.7190 26,392 Mineralys Therapeutics MLYS 15.33 1,673,323 Mingteng International MTEN 0.4300 176,000 Mobileye Global MBLY 5.58 4,995,350 Mobix Labs MOBX 0.5600 644,328 Molecular Partners ADR MOLN 3.17 1,729 Mountain Crest Acqn 6 Rt MCAHR 0.2200 400 MultiSensor AI Holdings MSAI 3.14 3,789 My Size MYSZ 0.8500 41,596 Natural Alternatives NAII 1.06 1,379 Nature's Sunshine NATR 11.92 77,356 NervGen Pharma NGEN 1.28 300,841 New Horizon Aircraft HOVR 1.15 254,000 Newegg Commerce NEGG 9.20 26,721 NewGenIvf Group NIVF 0.8300 119,931 Nexera Technologies Wt NEXRW 0.0010 70,665 Niagen Bioscience NAGE 2.31 337,532 Niu Technologies ADR NIU 1.75 96,225 NovaBridge Biosci ADR NBP 1.01 296,380 OFA Group OFAL 0.2312 80,699 OLB Group OLB 0.1605 1,702,299 Offerpad Solutions OPAD 1.90 111,445 Oncolytics Biotech ONCY 0.3817 442,700 OneMedNet Wt ONMDW 0.0159 850 Opendoor Technologies OPEN 1.75 21,602,732 Opendoor Techs Wt Z OPENZ 0.0404 661,568 OpenWorld OPNW 0.7160 153,355 Osprey Acqn Corp. III Wt. OSPRW 0.2501 5,500 Oyster Ents II Acqn Rt OYSER 0.0600 26,856 Pacer Barings Secured PBSC 24.63 13,848 Patria Investments PAX 9.03 1,811,566 Perpetua Resources PPTA 15.80 580,084 PicS PICS 6.42 401,150 Polar Power POLA 0.4707 366,141 Polaryx Therapeutics PLYX 1.69 18,198 Pony AI ADR PONY 4.48 1,923,627 PowerCompute PWCM 0.5397 30,696 Professional Diversity IPDN 1.50 13,905 Propanc Biopharma PPCB 1.65 21,602 ProSh S&P 500 Autocall ACSP 20.26 538 Pulsenmore PLSM 1.48 9,261 Q/C Technologies QCLS 0.4100 91,120 REX Drone ETF DRNZ 15.85 65,927 RRE Ventures Acqn Wt RREVW 0.1840 33,773 Radiopharm Therano ADR RADX 0.8602 59,809 Ramaco Resources Cl A METC 6.38 1,684,996 Rani Therapeutics RANI 0.5500 500,140 Rapid Micro Biosystems RPID 0.6546 91,802 REalloys ALOY 5.91 2,461,180 reAlpha Tech AIRE 0.3213 1,302,639 Recon Technology RCON 0.8500 15,879 RedCloud Holdings RCT 0.0301 10,082,484 Regency Ctrs Pfd. A REGCP 21.21 3,270 Regency Ctrs Pfd. B REGCO 20.00 2,791 Research Frontiers REFR 0.3252 147,436 ReTo Eco-Solutions RETO 3.00 151,211 Revelation Bioscience Wt REVBW 0.0035 25,500 Rocket One RKTO 0.4301 1,158,248 Roundhill MLCC & Elec CCML 19.69 11,676 Roze AI RZAI 3.49 444,436 SHF Holdings SHFS 0.0370 67,813,768 SKYX Platforms SKYX 0.7250 606,174 SLM SLM 17.25 1,961,578 SS Innovations Intl SSII 2.19 29,607 SaverOne 2014 ADR SVRE 0.5670 56,990 Scage Future ADR SCAG 1.71 34,911 Scinai Immuno ADR SCNI 0.3901 67,942 SeaStar Medical Holding ICU 1.96 2,139,160 Skye Bioscience SKYE 1.24 24,666 Smartbird BIRD 1.53 199,451 Socket Mobile SCKT 0.2884 68,864 Sprott Nickel Miners ETF NIKL 10.16 23,797 SS My2030 HY Corp Bd MYHD 24.02 591 Structure Therap ADR GPCR 20.38 385,321 TMC the metals company TMC 2.25 3,632,536 Teads Holding TEAD 0.2300 233,089 TechTarget TTGT 3.30 211,792 Tempest Therapeutics TPST 0.4638 129,198 Tenaya Therapeutics TNYA 0.3578 1,396,735 Tenon Medical TNON 1.92 26,176 Terrestrial Energy Wt IMSRW 0.5310 8,811 Three Lions Acquisition TLAC 9.81 639 Tianci International CIIT 1.67 7,484 Token Cat ADR TC 0.9101 32,855 TransCode Therapeutics RNAZ 1.50 23,755 TruGolf Holdings TRUG 0.6330 122,269
22nd Century Group XXII 0.0427 27,414,698 USA Rare Earth USAR 8.64 7,154,091 U.S. Gold USAU 9.96 148,172 Upstart Holdings UPST 20.60 7,203,039 VNET Group ADR VNET 2.91 2,893,369 Valion Bio VBIO 0.5050 36,252 Vanda Pharmaceuticals VNDA 3.64 1,169,213 VanEck China Semicon SMHC 30.21 3,171 Verra Mobility VRRM 2.51 2,911,986 Vinci Compass Investments VINP 8.51 60,748 Virax Biolabs VRAX 1.04 31,375 VisionSys AI ADR VSA 1.55 4,668 VisionWave Holdings VWAV 2.16 56,443 VistaShares Shield Nasd QQQB 24.95 1,554 Vivos Therapeutics VVOS 0.1059 357,857 VivoSim Labs VIVS 0.1382 1,438,841 WF International WXM 1.73 18,128 WaFd Pfd. A WAFDP 14.50 74,845 WeBuy Global WBUY 0.5000 35,251 Wellchange Holdings WCT 0.2745 20,223 Wheeler Real Est Invt Tr WHLR 0.5251 1,461,348 Winmark WINA 272.70 50,065 XCF Global SAFX 0.1089 6,636,859 Xunlei ADR XNET 3.35 193,639 Yimutian ADR YMT 0.2811 85,826 Yorkville Intl Capital YICCU 9.98 6,000 Youlife Group ADR YOUL 0.2016 279,591 Yuanbao ADR YB 10.72 35,539 ZenaTech ZENA 0.6850 1,767,880 Zhibao Technology ZBAO 0.2201 25,628,607 Zhongchao ZCMD 0.8667 69,129 Zions Bancorp Pfd. A ZIONP 16.17 41,602 Source: Dow Jones Market Data
Comments