New Highs 40 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Amphastar Pharm AMPH 31.00 380,212 Apogee Acquisition AACPU 11.16 721 Arhaus ARHS 13.87 2,912,901 Avita Medical RCEL 18.07 576,585 BeOne Medicines ADR ONC 409.80 555,150 Certara CERT 12.61 2,258,960 ChampionsGate Acquisition CHPGU 11.05 1,089 Clarus CLAR 5.18 751,741 Consensus Cloud Solutions CCSI 43.20 126,567 Cryoport CYRX 19.53 1,453,806 Divrs Hlthcr Nts 2042 DHCNI 17.75 9,638 Docebo DCBO 31.94 157,125 F/m Accumulator UltSh SGVA 101.49 2,464 F/m Long-Term Trea Inflat RTHY 52.95 2,489 First Guaranty Bancshares FGBI 11.86 24,094 Fossil Group FOSL 8.06 630,535 Future Vision II Acqn FVNNU 51.00 11,224 GIBO Holdings GIBO 182.00 16,095 Inflection Point Acqn VII IPXGU 11.46 1,212 Interparfums IPAR 136.00 94,665 Leapfrog Acquisition LFAC 10.15 108 Liberty Lat America Cl C LILAK 9.27 1,368,051 Liberty Lat America Cl A LILA 9.25 372,841 Maywood Acqn 2 MYXXU 11.56 1,884 Moderna MRNA 267.50 11,768,938 NorthStrive Acqn I Cl A NSAI 10.00 229 OPKO Health OPK 1.86 3,016,828 Palvella Therapeutics PVLA 176.94 271,961 Paylocity Holding PCTY 180.88 445,277 Pine Tree Acquisition PAXGU 10.20 813 PolyPid PYPD 6.13 126,369 QDRO Acquisition QADRU 10.61 1,042 Ribbon Acquisition RIBBU 47.80 7,582 TRG Lat America Acqns TRGSU 11.36 11,556 Thayer Ventures Acqn II TVAI 10.48 560,586 Thrivent Securitized Incm TSIE 50.64 3,516 Westrock Coffee WEST 11.00 404,745 Xencor XNCR 36.45 440,560 Xeris Biopharma XERS 14.64 3,643,182 Xometry XMTR 117.57 344,572 New Lows 329 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Adtran Holdings ADTN 3.92 1,432,539 AGNT AGNT 3.22 1,143,792 AIAI Holdings AIAI 0.8358 184,084 AIFU AIFU 7.86 11,667 AMC Robotics AMCI 1.03 100,015 AMERISAFE AMSF 19.39 189,981 ANI Pharmaceuticals ANIP 68.51 200,829 ARS Pharmaceuticals SPRY 2.44 2,216,846 AST SpaceMobile ASTS 27.58 22,973,400 Actuate Therapeutics ACTU 0.3006 332,468 Adamas Trust Nts 2030 ADAMH 24.39 28,612 Adamas Tr 9.6% Nts 2031 ADAMK 23.60 31,363 Addentax Group ATXG 2.08 18,784 AeroVironment AVAV 100.40 915,188 AEye LIDR 0.7626 1,074,678 AirJoule Technologies Wt AIRJW 0.3401 774 AirSculpt Technologies AIRS 0.5810 5,487,899 Akebia Therapeutics AKBA 0.3612 5,964,517 Alliance Ent Hldg AENT 4.20 5,105 Allogene Therapeutics ALLO 0.9800 7,765,566 Alnylam Pharmaceuticals ALNY 154.30 1,248,719 Amdocs DOX 40.48 1,389,703 American Bitcoin ABTC 4.92 724,041 American Superconductor AMSC 22.16 587,545 Apex Critical Metals ADR APXC 3.45 6,676 Ardelyx ARDX 2.90 2,393,598 Armada Acquisition III Wt AACIW 0.1510 30,848 Armlogi Holding BTOC 1.79 13,009 Arrive AI ARAI 0.0830 598,484 Arvinas ARVN 6.38 506,028 Auddia AUUD 0.4503 163,109 authID AUID 0.1651 711,527 Autonomix Medical AMIX 1.46 44,150 Autozi Internet Tech AZI 0.6300 6,769 Axiom Intelligence Rt AXINR 0.1000 12,000 Axon Enterprise AXON 307.00 3,243,439 BOXABL BXBL 1.76 45,210 Baiya International Group BIYA 1.06 25,867 Beyond Meat BYND 5.76 1,016,044 Biddance AI Systems BDAI 1.70 51,576 Biodexa Pharma ADR BDRX 2.28 9,870 BioNexus Gene Lab BGLC 0.8250 4,813 Blue Gold BGL 0.1022 2,927,844 Bone Biologics BBLG 0.3188 117,148 Boxlight BOXL 1.86 8,682 Bragg Gaming Group BRAG 0.6877 61,551 BrenX BRNX 0.4028 85,779 Bridger Aerospace Wt BAERW 0.0258 7,098 Bridger Aerospace BAER 0.1741 1,300,265 BuzzFeed BZFD 0.4654 1,150,789 CCH Holdings CCHH 0.7555 7,627 CISO Global CISO 0.1538 389,064 Canopy Growth CGC 0.5809 4,981,452 Caribou Biosciences CRBU 0.4010 753,909 Caring Brands CABR 0.6000 232,400 Cemtrex CETX 0.5870 318,248 Cerenome CNSY 0.6001 306,525 CervoMed CRVO 1.27 414,185 Cheetah Net Supply Chain CTNT 1.52 42,095 Chenghe Acqn III Wt CHECW 0.0422 166 China AI Tigers LLM ETF TGRZ 9.19 20,476 Cimpress CMPR 56.07 67,266 Cingulate Wt CINGW 0.0012 12,213 Circle8 Group CIRC 0.1750 875,189 CL Workshop Group ADR NWGL 2.09 67,373 Cloudastructure CSAI 1.59 6,779 Co-Diagnostics CODX 0.2450 334,429 Codere Online Luxem Wt CDROW 0.0039 586,455 Cogent Communications CCOI 3.56 2,931,973 Coinbase Global COIN 131.55 4,626,415 Compass Therapeutics CMPX 0.6714 627,976 Connect Biopharma CNTB 0.7062 201,094 Consolidated Water CWCO 26.40 80,017 Context Therapeutics CNTX 0.1800 1,058,207 CorMedix CRMD 5.10 737,832 Crexendo CXDO 4.85 178,834 CVRx CVRX 0.7741 4,174,765 Cyabra CYAB 0.0752 12,151,844 Cyngn CYN 0.2523 149,994 DNA X SONM 2.02 39,288 DSC Holdings ADR DSC 2.52 19,449 Datasea Intelligent Tech DTSS 0.5200 6,904 DeFi Technologies DEFT 0.3315 1,212,499 Defiance Dly Target 2X Lg AVGX 24.62 214,644 Defiance Targt 2X Lg ORCL ORCX 10.88 1,768,278 Defiance Tgt 2X Lg SOUN SOUX 3.17 128,897 Dentsply Sirona XRAY 8.14 5,504,508 Digital Brands Group DBGI 0.2400 87,340,641 Direxion COIN Bull 2X CONX 3.26 71,199 Direxion ORCL Bull 2X ORCU 3.90 4,233,171 Dogness International DOGZ 0.3294 214,382 DraftKings Cl A DKNG 16.55 40,532,139 Eagle Nuclear Energy NUCL 3.88 129,343 Educational Dev EDUC 0.8252 105,231 Elauwit Connection ELWT 3.62 1,851 Elicio Therapeutics ELTX 1.25 554,977 Elong Power Holding ELPW 0.9600 1,278,079 Eltek ELTK 5.87 10,634 Empery Digital EMPD 1.95 96,415 enCore Energy EU 0.6200 2,277,530 enVVeno Medical NVNO 6.38 19,674 Eos Energy Enterprises Wt EOSEW 1.01 1,481 Erayak Power Solution RAYA 0.6701 70,331,080 Evaxion ADR EVAX 2.71 117,978 EverCommerce EVCM 6.01 68,612 Evogene EVGN 0.2503 311,109 Exicure XCUR 0.8563 15,595 EyePoint EYPT 0.3305 3,381,241 Fathom Holdings FTHM 0.1421 188,503 Filana Therapeutics FLNA 0.4252 457,100 Foresight Autonomous ADR FRSX 0.4922 23,807 Founder Group FGL 1.15 30,152 Franklin Wireless FKWL 2.09 44,224 Frazier Life Sci II A FLSC 10.08 6,182 Freenome FRNM 9.85 1,081,652 Full House Resorts FLL 0.5850 559,588 FullerThaler Behvrl Grw FTG 20.13 4,363
Fusion Fuel Green HTOO 1.30 26,725 GD Culture Group GDC 0.9000 279,669 GEN Restaurant Group GENK 1.21 236,214 GMEX Robotics GMEX 0.4100 72,967 GSI Technology GSIT 2.97 810,479 GT Biopharma GTBP 4.25 33,925 Georgia Banking GBC 33.06 7,100 GeoVax Labs GOVX 0.1393 294,711 Gesher Acquisition II Wt GSHRW 0.1681 750 Gibraltar Industries ROCK 29.30 589,393 Gladstone Commercial GOOD 10.17 470,394 Gladstone Land LAND 6.87 451,335 Gloo Holdings GLOO 2.60 189,290 Golden Heaven Group GDHG 0.9801 267,744 Golden Sun Technology GSUN 0.1608 100,873 Gorilla Technology Group GRRR 6.30 790,935 Grand Canyon Education LOPE 115.34 279,094 Grandstand GRSD 0.8092 265,957 GrShr Autocallable MARA MRA 11.77 4,189 GrShr 2x Long COIN Daily CONL 2.65 10,399,230 GrShr 2x Long NOW Daily NOWL 3.29 8,088,590 GrShr YieldBOOST AMD ETF AMYY 11.57 6,117 GrShr YieldBOOST Biotech BIOY 18.76 1,089 GrShr YieldBOOST COIN ETF COYY 11.86 12,538 GrShr YieldBOOST CRCL ETF CRY 13.73 20,760 GrShr YieldBOOST CRWV ETF CWY 12.05 1,234 GrShr YieldBoost HIMS ETF HMYY 4.90 3,471 GrShr YieldBOOST HOOD ETF HOYY 3.81 13,607 GrShr YieldBOOST MARA ETF MAAY 3.59 20,239 GrShr YieldBOOST MU ETF MUYY 16.10 16,163 GrShr YieldBOOST NVDA ETF NVYY 9.83 4,061 GrShr YieldBOOST PLTR ETF PLYY 7.43 3,963 GrShr YieldBoost QBTS ETF QBY 4.50 2,284 GrShr YieldBOOST QQQ ETF TQQY 10.84 26,956 GrShr YieldBOOST SMCI ETF SMYY 5.19 10,652 GrShr YieldBOOST Semicon SEMY 10.38 22,334 GrShr YieldBOOST TSLA ETF TSYY 18.52 17,779 Guardforce AI GFAI 0.1652 101,446 Gyrodyne GYRO 3.95 2,136 HMH Holding HMH 11.09 321,178 Hadron Energy Wt HDRNW 0.0602 6,755 Harrow HROW 25.76 219,842 Honeywell Aerospace HONA 147.40 833,857 Horizon Tech Finance HRZN 3.70 565,024 Hour Loop HOUR 1.44 8,414 Hovnanian Pfd A HOVNP 12.15 7,158 Hub Group Cl A HUBG 24.21 179,207 IQM Quantum Computers ADR IQMX 7.32 90,536 ITG ITG 4.12 330,097 Iambic Therapeutics IAM 9.60 410,420 Icahn Enterprises IEP 4.80 2,393,778 Ideal Power IPWR 1.91 224,270 Immatics IMTX 6.09 265,342 Incannex Healthcare IXHL 2.16 84,815 INmune Bio INMB 1.06 528,855 Innventure INV 0.1205 4,161,872 Intellicheck IDN 1.95 129,104 Intelligent Group INTJ 2.34 20,004 Interactive Strength TRNR 1.11 9,275 Intl Money Express IMXI 7.00 279,724 Invsc Nasd Intl Inno100 QQI 23.66 28,379 Ioneer ADR IONR 2.51 16,819 iRhythm Holdings IRTC 86.30 3,217,650 iSh Defense Indls & Tech IDEF 27.82 301,046 iSh Flexible Eq Active BFLX 24.39 178,894 iTonic Holdings ITOC 1.63 2,455 JIADE JDZG 0.2012 2,796,310 Jaguar Health JAGX 0.3600 450,868 JH Intl Core Alpha JINT 24.42 518 Joint JYNT 6.63 79,504 Jupiter Neurosciences JUNS 2.01 21,830 Kandal M Venture FMFC 2.70 26,408 Karyopharm Therapeutics KPTI 0.0401 79,908,710 Kimball Electronics KE 19.11 256,047 Kiora Pharmaceuticals KPRX 1.40 31,831 Knightscope KSCP 0.4018 425,329 Kratos Defense & Sec KTOS 31.57 4,304,430 Kura Oncology KURA 6.75 1,615,824 Kura Sushi USA KRUS 26.32 566,922 LSI Industries LYTS 16.83 416,023 Lantern Pharma LTRN 0.5000 73,832 Leonardo DRS DRS 32.39 396,813 Lesaka Technologies LSAK 3.41 171,168 Leverage 2X Lg BBAI Dly BAIG 6.71 55,907 Leverage 2X Lg BULL Dly BULG 13.25 4,385 Leverage 2X Lg COIN Dly COIG 2.60 137,233 Lincoln Educational Svcs LINC 17.11 309,089 Locafy LCFY 0.9901 9,327 MapLight Therapeutics MPLT 6.06 178,730 MarketDesk Intl Mntm ETF XUSM 21.56 4,621 Mercury Systems MRCY 64.37 325,835 Metagenomi Therapeutics MGX 0.6000 285,807 Metals Royalty TMCR 1.70 102,211 mF International MFI 4.60 4,985 MicroAlgo MLGO 2.20 21,377 Mineralys Therapeutics MLYS 14.91 412,008 Mobilicom MOB 2.20 143,987 Mobix Labs MOBX 0.4950 1,120,392 Monro MNRO 10.90 540,612 NIP Group ADR NIPG 3.20 3,484 NaaS Technology ADR NAAS 1.45 187,251 Namib Minerals NAMM 0.6020 838,298 Nano-X Imaging NNOX 0.2073 1,623,868 Natural Health Trends NHTC 0.7000 124,467 NetClass Technology NTCL 0.2111 4,070,938 NETGEAR NTGR 18.63 192,172 New Era Energy & Digital NUAI 1.57 8,029,880 NewAmsterdam Pharma NAMS 18.50 558,255 NewGenIvf Group NIVF 0.4534 41,392 NexMetals Mining NEXM 1.15 20,933 Next Technology Holding NXTT 4.45 5,349 Niagen Bioscience NAGE 2.04 289,407 NioCorp Developments Wt NIOBW 0.2547 1,859 Nomadar NOMA 1.21 6,316 NovaBridge Biosci ADR NBP 0.8800 266,902 NuRAN Wireless NUR 0.3639 137,764 1RT Acquisition Wt ONCHW 0.3000 21,861 Opendoor Technologies OPEN 1.39 47,201,122 Opendoor Techs Wt Z OPENZ 0.0254 1,174,361 Opendoor Techs Wt K OPENW 0.0270 2,433,621 Opendoor Techs Wt A OPENL 0.0290 1,419,928 Orthofix Medical OFIX 8.07 219,753 Otter Tail OTTR 77.79 104,934 Our Bond OBAI 1.63 26,453 Oxford Lane Nts 2032 OXLCG 24.21 12,327 PMGC Holdings ELAB 1.56 30,381 Palladyne AI PDYN 2.66 632,453 Parabolic Technologies PARA 0.1111 23,808,821 Perdoceo Education PRDO 26.24 714,151 Phio Pharmaceuticals PHIO 0.7500 48,430 Ping An Biomedical PASW 1.07 133,653 Plutus Financial Group PLUT 0.7433 1,664,622 ProCap Acquisition Wt PCAPW 0.2300 1,301 Profusa PFSA 0.5165 159,324 ProSh S&P 500 Autocall ACSP 19.68 1,172 Prospect Capital PSEC 1.29 5,731,392 Protara Therapeutics TARA 2.09 289,059 Pulsenmore PLSM 1.42 3,744 PureCycle Technologies PCT 1.60 9,065,567 QT Imaging Holdings QTI 2.04 13,087 Quantum BioPharma QNTM 2.04 27,718 Qwest 6.75% Nts 2052 CTHH 13.10 13,632 RUM Group Wt RUMBW 0.7507 2,448 Rain Enhancement Tech RAIN 0.5000 25,320 Rainier Acqn Corp. Wt. RNAQW 0.2600 43,289 Rapid Micro Biosystems RPID 0.5801 92,501 Real REMAX Group REAX 12.58 1,043,976 Red Rock Resorts Cl A RRR 46.29 415,143 Research Solutions RSSS 1.77 16,000 Roadzen Wt RDZNW 0.0587 23,039 Robo.ai AIIO 7.50 106,681 Ruanyun Edai Technology RYET 0.5335 3,054 Rubico RUBI 1.62 32,041 SANGRIX SGRX 0.3000 1,066,532 SCHMID Group SHMD 2.09 396,856 SHF Holdings SHFS 0.0232 553,461,389 SLM SLM 16.64 1,883,179 Scage Future ADR SCAG 1.00 59,633 Selective Ins Pfd. B SIGIP 14.72 5,629 Service Properties Trust SVC 5.22 743,526 Sionna Therapeutics SION 3.19 451,219
Comments