New Highs 113 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abony Acquisition I AACO 10.01 264 Academy Sports & Outdoors ASO 62.51 612,810 Alerus Financial ALRS 34.72 81,012 Alpha US Quant Value QVAL 65.02 100,223 Altrius Global Div ETF DIVD 45.97 1,144 American Outdoor Brands AOUT 19.50 155,456 Amneal Pharmaceuticals AMRX 21.68 1,434,824 Amplify Cash Flow Div COWS 41.72 10,403 Arch Capital Group ACGL 108.87 550,456 Arhaus ARHS 13.00 725,460 Avidbank Holdings AVBH 35.21 62,224 BHAV Acquisition II BHAIU 10.01 23,269 Bankwell Financial Group BWFG 73.56 28,986 Bassett Furniture Inds BSET 23.34 16,135 Bushido Cap US SMID RNIN 39.32 8,078 Business First Bancshares BFST 32.82 79,057 CB Financial Services CBFV 40.99 23,283 CNB Financial PA CCNE 36.63 38,351 Capital Bancorp CBNK 42.92 59,017 Cathay General Bancorp CATY 66.26 108,257 Central Bancompany CBC 36.88 449,274 ChampionsGate Acquisition CHPGU 10.85 1,511 Chemung Financial CHMG 89.27 52,257 Coca-Cola Europacific CCEP 115.47 650,629 Coffee Holding JVA 5.20 45,348 Columbia Sportswear COLM 70.96 380,084 Crocs CROX 156.71 686,233 Crown Reserve I CRAC 10.30 25,517 DFA Intermediate Govt Fix DFGV 51.17 4,526 DMC Global BOOM 9.79 725,122 Diamondrock Hospitality DRH 14.67 1,184,371 Direxion BRKB Bull 2X BRKU 27.07 82,732 Divrs Hlthcr Nts 2042 DHCNI 17.43 4,951 Eagle Bancorp EGBN 34.31 96,795 Exponent EXPO 85.24 202,787 FG Imperii Acquisition FGII 10.10 2,243,626 F/m Long-Term Trea Inflat RTHY 52.93 1,772 F/m UltSh TIPS RBIL 50.77 14,139 Fidelity D&D Bancorp FDBC 67.60 4,841 First Bank (NJ) FRBA 20.08 19,659 First Business Finl Svcs FBIZ 77.63 31,873 First Tr Cap Strength FTCS 103.73 189,483 FT LC Val AlphaDEX FTA 105.00 66,896 FT MC Value Alpha FNK 65.23 6,663 First United FUNC 47.00 4,258 Flywire FLYW 20.24 1,054,209 Franklin Financial Svcs FRAF 73.69 23,724 Freedom Holding FRHC 190.00 42,350 GIBO Holdings GIBO 91.20 9,990 Gl X Aging Population AGNG 39.96 2,921 Great Southern Bancorp GSBC 83.15 22,803 Grid Dynamics Holdings GDYN 13.85 2,212,715 Hanmi Financial HAFC 33.61 58,384 Harvard Bioscience HBIO 9.10 16,005 Horizon Bancorp HBNC 21.29 231,650 Host Hotels & Resorts HST 26.04 3,612,443 ICF International ICFI 99.21 107,953 Invsc BS 2027 Trea Bd BSGR 25.17 10,963 Invsc QQQ Low Volatility QQLV 26.63 1,550 Invesco Water Resources PHO 76.47 32,592 iSh Mstar MC Value IMCV 99.89 16,874 JPM Fund Data Sci LV LVDS 61.42 1,122 Lake Superior Acqn Cl A LKSP 10.31 125,304 Lazard Eq Megatrends ETF THMZ 36.60 50,880 Legacy Housing LEGH 32.89 157,067 Lindblad Expeditions LIND 38.85 267,261 Magyar Bancorp MGYR 23.00 27,447 Manhattan Associates MANH 258.97 269,134 Marriott International MAR 433.30 1,269,625 McGrath RentCorp MGRC 129.59 458,163 Morningstar MORN 238.10 95,261 NRC Health NRC 24.69 27,043 Nasdaq NDAQ 108.42 900,475 Northeast Community Bncp NECB 29.55 43,087 NorthWestern Energy Group NWE 80.62 192,095 OFS Cap 4.95% Nts 2028 OFSSH 24.94 300 OneSpaWorld Holdings OSW 30.93 922,071 Oportun Financial OPRT 10.28 286,796 Orange County Bancorp OBT 41.66 22,486 Peoples Fincl Svcs PFIS 75.14 54,540 Perion Network PERI 11.43 6,453,213 Pine Tree Acquisition PAXGU 10.09 1,292 Plumas Bancorp PLBC 64.80 17,597 Ponce Financial Group PDLB 22.93 67,091 Porch Group PRCH 21.49 1,487,380 Ptf Bldg Block Wld Cnsm PBCS 27.37 20,048 Priority Technology PRTH 7.90 148,581 QNB QNBC 48.75 19,935 Quantumsphere Acquisition QUMS 10.42 2,266 REX Peptide ETF PEPT 27.79 4,689 Red River Bancshares RRBI 109.14 138,630 Regeneron Pharmaceuticals REGN 974.00 929,826 Repay Holdings RPAY 4.76 259,136 Replimune Group REPL 18.70 3,770,408 Research Affiliates NIXT 35.84 10,333 Roper Technologies ROP 482.11 377,032 SC II Acquisition Cl A SCII 10.20 40,021 Scharf ETF KAT 59.78 4,228 SPACSphere Acquisition SSACU 10.70 1,979 Stagwell STGW 11.06 971,387 Stellar V Capital Cl A SVCC 11.47 3,864 TG Therapeutics TGTX 63.60 1,151,903 Trailblazer Acqn Cl A BLZR 10.26 7,069 Vanguard Russ 1000 Value VONV 114.52 707,684 Vera Bradley VRA 6.92 287,722 Vertex Pharmaceuticals VRTX 568.67 1,139,104 VicSh Div Accelerator VSDA 61.53 1,728 Virginia National Bkshs VABK 53.35 12,700 Wen Acquisition Cl A WENN 10.46 1,446 West Bancorp WTBA 31.28 23,094 Weyco Group WEYS 54.48 11,266 WhiteHorse Finance WHF 8.21 70,358 Xtrkrs S&P 500 Divrs SPXD 30.28 245 New Lows 250 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AC Immune ACIU 2.02 358,714 AMASS Brands AMSS 0.2851 49,640 AMERISAFE AMSF 20.13 200,224 ARS Pharmaceuticals SPRY 3.09 595,071 Acumen Pharmaceuticals ABOS 0.1980 27,030,602 Adamas Trust ADAM 5.96 2,123,672 ADARx Pharmaceuticals ADRX 16.19 190,657 Advanced Biomed ADVB 2.04 6,179 Advisor Dorsey Wright Sht DWSH 5.32 4,247 Aemetis AMTX 1.17 510,131 Agroz AGRZ 1.89 8,121 Air Water Ventures WATR 1.21 17,645 AirJoule Technologies Wt AIRJW 0.4300 4,531 Aktis Oncology AKTS 13.96 314,082 Aldeyra Therapeutics ALDX 0.5271 438,284 Alnylam Pharmaceuticals ALNY 156.00 2,214,819 Apnimed APMD 15.25 274,753 Applied Digital APLD 16.88 11,821,314 Ascentage Pharma ADR AAPG 13.46 2,200 Assembly Biosciences ASMB 19.25 107,375 Atlas Lithium ATLX 1.59 196,224 Aurora Innovation Wt AUROW 0.0020 936,777 Axsome Therapeutics AXSM 123.00 1,693,095 BRBI BR Partners ADR BRBI 6.87 9,392 Baird Medical Invt Hldgs BDMD 0.0725 141,957,070 Baird Medical Invt Wt BDMDW 0.0172 33,150 Bank OZK Pfd. A OZKAP 14.40 25,254 Bicara Therapeutics BCAX 8.31 865,735 Bit Digital BTBT 0.7650 23,188,842 Bitdeer Techs BTDR 6.26 4,163,451 Black Titan BTTC 0.3162 59,439 BlossomHill Therapeutics BLSM 12.28 71,430 Boost Run Cl A BRUN 6.63 1,585,811 Bragg Gaming Group BRAG 0.8892 3,983 BranchOut Food BOF 1.65 19,137 BrenX BRNX 0.4102 63,927 BridgeBio Oncology Thera BBOT 2.33 275,672 Bright Minds Biosciences DRUG 18.90 1,002,943 CDT Equity CDT 0.0540 99,110,555 Callan JMB CJMB 0.2600 56,900,667 Capstone Holding CAPS 1.92 30,110 Caribou Biosciences CRBU 0.4100 1,889,623 Castor Maritime CTRM 1.36 64,647 Cerebras Systems CBRS 96.74 7,797,576
CervoMed CRVO 1.56 211,024 Change Agents CHGA 0.9001 138,581 Cheetah Net Supply Chain CTNT 2.05 62,771 China SXT Pharm SXTC 2.78 50,148 Churchill Cap XI CCXI 8.00 1,495,674 Cimpress CMPR 56.51 147,736 Cingulate Wt CINGW 0.0026 101,907 Cipher Digital CIFR 6.67 28,336,378 City Therapeutics CTY 19.19 179,413 CL Workshop Group ADR NWGL 0.0619 3,582,038 CleanSpark CLSK 7.25 5,872,107 Clinuvel Pharm ADR CUVL 4.81 2,105 Co-Diagnostics CODX 0.3611 368,138 Cogent Communications CCOI 6.08 932,479 Coherus Oncology CHRS 0.7551 1,369,277 CoinShares Bitcoin Mining WGMI 26.97 267,074 Concorde Intl CIGL 0.1895 12,196 Conexeu Sciences CNXU 2.39 218,488 Context Therapeutics CNTX 0.1886 611,635 CorMedix CRMD 5.34 1,835,246 Coya Therapeutics COYA 3.33 155,067 Creative Medical Tech CELZ 0.6006 193,732 Cyabra CYAB 0.1020 12,860,509 CytomX Therapeutics CTMX 2.14 3,450,177 DarioHealth DRIO 2.95 52,722 Davion Healthcare DAVI 1.46 304,182 Defiance Tgt 2x Lg OKLO OKLL 3.85 1,276,663 Defiance Targt 2X Lg ORCL ORCX 13.70 2,598,836 Defiance Tgt 2X Lg VST VSTL 18.23 32,910 Defiance Glbl Foundries AIFR 19.08 437 Deswell Industries DSWL 2.80 11,174 Digital Brands Group DBGI 0.5600 197,798 Direxion ORCL Bull 2X ORCU 4.90 5,162,099 DocGo DCGO 0.2169 765,421 Dragonfly Energy DFLI 1.80 26,543 Drilling Tools Intl DTI 1.52 92,429 Eagle Nuclear Energy NUCL 4.33 84,761 eHealth EHTH 0.4606 339,950 Electra Therapeutics ETRA 7.16 164,433 Enanta Pharmaceuticals ENTA 10.14 105,996 Enlivex ENLV 1.40 86,342 Ent Finl Svs Pfd. A EFSCP 15.39 2,608 Faraday Future FFAI 0.3950 664,003 Fermi FRMI 2.24 11,534,596 Filana Therapeutics FLNA 0.5670 272,312 FingerMotion FNGR 0.0915 6,490,051 Fluence Energy FLNC 5.27 7,805,510 Foresight Autonomous ADR FRSX 0.6700 7,652 Fort Technology FRTT 0.4736 103,116 Fusion Fuel Green HTOO 1.56 7,732 Georgia Banking GBC 33.66 8,532 GeoVax Labs GOVX 0.1610 200,283 Gladstone Comm Pfd. E GOODN 19.60 7,416 Gladstone Land LAND 7.09 940,661 Gladstone Land Pfd. B LANDO 18.35 21,638 Global X Asia Semicon ETF ACHP 20.13 27,661 Global X Blockchain ETF BKCH 48.45 27,197 GrShr 2x Long BTDR Daily BTDL 4.20 32,216 GrShr 2x Sh TSLA Daily TSDD 5.73 7,542,252 GrShr YieldBOOST COIN ETF COYY 12.43 7,808 GrShr YieldBOOST MU ETF MUYY 16.89 8,622 GrShr Yield TopYield YBTY 8.91 9,457 Greenlane Holdings GNLN 1.36 21,544 Grupo Fin Galicia ADR GGAL 31.36 415,854 HUHUTECH Intl HUHU 0.3200 712,828 Hang Feng Tech Innovation FOFO 1.58 42,046 Haoxin Holdings HXHX 0.1466 45,638,366 Healthcare Triangle HCTI 4.55 164,106 Helport AI HPAI 0.2313 3,951 House of Doge HODO 0.0380 3,144,270 Hub Cyber Security HUBC 0.0741 8,007,273 IM Cannabis IMCC 0.7500 38,037 IREN IREN 22.88 22,368,405 Iambic Therapeutics IAM 12.02 244,622 Icahn Enterprises IEP 4.97 1,209,898 Ideal Power IPWR 2.54 94,222 Immutep ADR IMMP 3.00 3,984 Intelligent Living ILAG 1.90 9,827 Ionis Pharmaceuticals IONS 41.68 780,110 iQSTEL IQST 0.8000 166,317 iSh Preferred & Incm Secs PFF 28.38 2,223,432 iTonic Holdings ITOC 2.07 20,956 Iveda Solutions IVDA 0.2102 113,246 JIADE JDZG 0.4188 3,004,598 Jaguar Health JAGX 0.8100 1,837,606 KIDZ AI KIDZ 1.37 19,463 KLX Energy Services KLXE 1.01 252,813 Karyopharm Therapeutics KPTI 0.0946 34,767,693 Koss KOSS 3.29 26,632 LENZ Therapeutics LENZ 2.80 1,873,984 Lakewood-Amedex Biotherap LABT 0.1687 900,281 Largo LGO 0.3100 1,165,358 Leverage 2X Lg CIFR Dly CIFG 0.5461 2,838,159 Leverage 2X Lg CRWV Dly CRWG 5.71 6,533,844 Leverage 2X Lg HUT Dly HUTG 4.60 111,869 Leverage 2X Lg IREN Dly IREG 2.13 2,909,933 Lichen International LICN 0.5170 71,153 Lightbridge LTBR 4.57 692,382 Linkers Industries LNKS 0.5744 27,441 Lipocine LPCN 1.36 134,894 M Evo Global Acqn II Wt MEVOW 0.2200 19,183 MKDWELL Tech MKDW 0.1436 949,297 Maison Solutions MSS 0.9930 18,197 MapLight Therapeutics MPLT 7.01 100,708 Maris-Tech MTEK 0.3266 93,861 MDxHealth MDXH 0.1573 414,157 Medicus Pharma MDCX 1.78 24,914 Meiwu Technology WNW 1.90 7,774 Meridian3 Indls Acqn Wt MIACW 0.2476 21,524 Mineralys Therapeutics MLYS 15.68 1,949,925 Mingteng International MTEN 0.5984 386,578 Mobileye Global MBLY 5.73 3,404,201 Molecular Partners ADR MOLN 3.40 377 Momentus MNTS 1.85 190,244 Moolec Science MLEC 1.13 26,588 NAPCO Security Techs NSSC 31.00 1,334,676 National CineMedia NCMI 1.43 554,155 Neuphoria Therapeutics NEUP 3.02 25,438 NeuroSense Therapeutics NRSN 1.10 387,992 NewGenIvf Group NIVF 0.9049 73,875 Nexalin Technology NXL 1.50 7,878 NextNRG NXXT 2.42 17,400 Niki BioSolutions NIKI 1.67 25,114 Nkarta NKTX 1.48 923,967 NovaBridge Biosci ADR NBP 1.08 870,338 OPAL Fuels OPAL 1.43 67,278 OpenWorld OPNW 0.8040 76,954 Organogenesis Hldgs Cl A ORGO 0.7301 403,944 Osprey Acqn Corp. III Wt. OSPRW 0.2502 34,313 PMGC Holdings ELAB 1.84 12,275,989 Palisade Bio PALI 1.09 1,074,246 Palladyne AI PDYN 3.23 479,219 Parabolic Technologies PARA 1.56 191,793 Plutus Financial Group PLUT 1.37 21,176 Polaryx Therapeutics PLYX 1.73 21,107 Professional Diversity IPDN 1.72 17,505 ProKidney PROK 0.8702 4,676,109 ProMIS Neurosciences PMN 2.84 3,113,120 ProSh S&P 500 Autocall ACSP 20.53 1,621 Quantinuum QNT 31.88 916,392 Rain Enhancement Tech RAIN 0.5101 22,586 Rainier Acqn Corp. Wt. RNAQW 0.3153 201 Ramaco Resources Cl A METC 6.72 563,955 RedCloud Holdings RCT 0.0337 19,832,913 Regency Ctrs Pfd. B REGCO 20.01 1,933 ReTo Eco-Solutions RETO 4.13 158,107 Rich Sparkle Holdings ANPA 1.26 4,036 Richtech Robotics RR 0.8644 3,227,122 Roundhill Neocloud ETF NCLD 14.43 1,010,818 Rubico RUBI 1.85 62,581 SEALSQ LAES 1.40 1,994,440 SHF Holdings SHFS 0.0453 43,187,626 Saga Communications Cl A SGA 8.07 7,354 John B Sanfilippo & Son JBSS 50.73 154,673 SaverOne 2014 ADR SVRE 0.6500 37,736 Scage Future ADR SCAG 1.95 3,336 Scinai Immuno ADR SCNI 0.4510 48,480 SciSparc SPRC 0.6000 115,850 Skyline Builders Group KAZR 0.9202 1,081,445 Smartbird BIRD 1.79 123,564 SmartKem SMTK 0.2306 1,285,757
Socket Mobile SCKT 0.3000 202,528 Solowin Holdings AXG 1.65 237,284 Spero Therapeutics SPRO 1.03 258,297 Spring Valley Acqn IV SVIVU 10.00 929 SuperX AI Technology SUPX 4.11 428,561 Tao Synergies TAOX 2.70 56,875 Tempest Therapeutics TPST 0.4712 90,417 Tenon Medical TNON 2.01 32,364 Texas Ventures Acqn IV Wt TVIVW 0.2000 200 The Bancorp TBBK 45.08 376,193 3 E Network Technology MASK 1.55 52,871 Tiziana Life Sciences TLSA 0.6210 2,224,491 Token Cat ADR TC 0.9697 25,897 Top Wealth Group Holding TWG 2.83 17,215 Tradr 2X Sh TSLA Daily TSLQ 13.72 7,134,312 Turbogen TRBG 3.07 20,452 21Shrs 2x Long Dogecoin TXXD 27.25 4,946 22nd Century Group XXII 0.0548 204,084,416 uCloudlink ADR UCL 0.1901 51,941 Uni-Fuels Holdings UFG 0.2061 145,860 Unicycive Therapeutics UNCY 3.33 1,686,120 Upstart Holdings UPST 21.30 6,663,243 VCI Global VCIG 2.70 674,079 VNET Group ADR VNET 3.06 1,653,170 Valion Bio VBIO 0.5153 45,417 Vanda Pharmaceuticals VNDA 3.70 782,989 VenHub Global VHUB 0.2110 175,936 Verra Mobility VRRM 2.52 3,890,665 Versus Systems VS 0.7077 25,965 Virax Biolabs VRAX 1.13 9,122 VisionSys AI ADR VSA 1.60 2,755 Vivakor VIVK 0.6200 712,197 Vuzix VUZI 1.95 601,119 WF Holding WFF 1.00 2,187,949 WF International WXM 2.01 8,258 WaFd Pfd. A WAFDP 14.60 30,431 Wheeler Real Est Invt Tr WHLR 0.7490 1,136,805 WISeQey WQEY 7.75 14,599 Worth Charting Options WRTH 24.78 28,009 XMAX XMAX 3.03 3,092,382 Xunlei ADR XNET 3.41 114,346 Yimutian ADR YMT 0.2950 71,856 YYForce Cl A YFOR 0.1121 1,979,246 ZenaTech ZENA 0.7330 1,833,271 Zhongchao ZCMD 0.9350 35,816 Source: Dow Jones Market Data
Comments