New Highs 27
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
AGNC Invt Pfd. D AGNCM 25.54 3,272
APA APA 46.89 1,698,593
AtriCure ATRC 56.08 189,606
Big Sky Industrial BSIN 1.67 165,701
Bionano Genomics BNGO 2.23 27,531,633
BlossomHill Therapeutics BLSM 23.38 33,598
Breeze Acquisition II BREZ 10.07 207
CareDx CDNA 53.74 209,182
Daily Journal DJCO 687.80 22,585
Divrs Hlthcr Nts 2042 DHCNI 18.18 1,629
Dorchester Minerals DMLP 30.15 51,506
Dropbox DBX 37.57 855,269
Harvard Ave Acqn Cl A HAVA 10.22 2,506
Invsc Actively Mgd ETC PDBC 20.10 1,466,818
iSh GSCI Cmd Dyn Roll COMT 38.15 77,372
iSh Systematic Alt IALT 29.54 234,188
Liberty Lat America Cl A LILA 8.94 50,784
Liberty Lat America Cl C LILAK 8.88 278,453
MediciNova MNOV 2.00 46,812
Natera NTRA 347.92 465,428
Oceanhawk Acquisition OHACU 10.24 2,307
Telix Pharmaceuticals ADR TLX 13.03 438,200
10x Genomics TXG 75.61 875,072
Trustco Bank TRST 59.26 26,903
Vince Holding VNCE 8.54 468,714
Vodafone Group ADR VOD 17.68 790,901
Vulcan Infr and Pwr8.5N26 GREEL 25.21 2,083
New Lows 267
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Adtran Holdings ADTN 7.00 321,258
ARS Pharmaceuticals SPRY 4.33 686,501
ASP Isotopes ASPI 3.07 1,205,368
Alaunos Therapeutics TCRT 1.47 509
Alignment Healthcare ALHC 10.35 6,936,133
Alpha Technology Cl A ATGL 4.85 2,068
Anbio Biotechnology NNNN 5.39 102,812
Anfield Energy AEC 3.59 25,142
Angel Oak Income ETF CARY 20.40 35,738
Angel Oak Mtg-Backed Secs MBS 8.36 46,156
Arch Cap Group Pfd. F ACGLO 18.31 7,235
Arch Cap Group Pfd. G ACGLN 15.24 12,754
Ardelyx ARDX 3.38 1,666,623
Atrium Therapeutics RNA 9.68 84,591
aTyr Pharma ATYR 0.3750 567,063
BEST SPAC I Acqn Rt BSAAR 0.0725 260
Bank OZK Pfd. A OZKAP 15.22 12,159
Barfresh Food Group BRFH 1.17 12,674
Beneficient BENF 0.7100 171,687
Bicycle Therapeutics ADR BCYC 3.74 112,605
BingEx ADR FLX 1.31 39,470
Bon Natural Life BON 0.9837 1,849
Bone Biologics BBLG 0.5311 31,967
Brera Holdings SLMT 3.43 13,903
BridgeBio Oncology Thera BBOT 4.72 246,723
Bridger Aerospace BAER 1.00 132,088
CDT Equity CDT 0.2050 3,715,515
C3is CISS 1.28 106,353
Cartesian Growth IV CGCFU 9.90 2,227
Cellectis ADR CLLS 1.57 540,701
Cerenome CNSY 2.13 33,625
Champions Oncology CSBR 4.77 2,775
Change Agents CHGA 1.99 23,484
Cheetah Net Supply Chain CTNT 0.0679 117,869,209
China AI Tigers LLM ETF TGRZ 14.07 4,229
Clearmind Medicine CMND 0.8500 68,139
Clene CLNN 3.25 189,120
Cloudastructure CSAI 3.49 365,416
Collegium Pharmaceutical COLL 22.26 98,729
Comtech Telecomm CMTL 1.43 58,466
Connect Biopharma CNTB 1.10 7,688,281
Consolidated Water CWCO 27.75 10,350
Corbus Pharmaceuticals CRBP 6.39 1,439,558
Crescent Capital BDC CCAP 9.84 45,176
CXApp CXAI 2.67 25,903
Cyngn CYN 0.7062 85,255
Datavault AI DVLT 0.1550 32,213,045
Dave & Buster's PLAY 7.08 5,036,561
Defiance China Memory ETF CRAM 23.70 121
Defiance China Robotics CROB 21.17 8,541
Defiance Tgt 2X Lg AMAT AMA 17.24 69,711
Defiance 2X Dly Lg Pure QPUX 11.30 97,237
Dragonfly Energy DFLI 0.9100 263,135
Dreamland TDIC 2.11 20,198
EA Astoria Beacon Dyn AGGA 24.60 984
E-Power EPOW 0.2700 166,519
EHang Holdings ADR EH 4.31 331,351
Einride Wt ENRDW 0.2800 600
Elicio Therapeutics ELTX 1.92 72,839
Elong Power Holding ELPW 2.61 19,877
Energy Recovery ERII 6.91 188,918
Enovix ENVX 2.89 2,892,805
ENvue Medical FEED 3.20 15,039
Evotec ADR EVO 1.60 22,055
Exascale Labs Holdings XLAB 2.98 64,874
Exelon EXC 42.25 1,098,157
EyePoint EYPT 3.93 772,463
F/m 10-Year IG Corp Bd ZTEN 48.49 6,361
FTAI Infrastructure FIP 2.77 485,771
Fangdd Network Group DUO 0.4408 84,706
Fidelity Interm Mun Incm FIMU 19.33 1,920
Fidelity Mun Bd Opps FMUB 49.37 33,050
Filana Therapeutics FLNA 0.6800 221,883
First Citizens Pfd. E FCNCN 23.70 7,231
FT Flex Mun Hi Incm MFLX 16.29 163
First Tr Hi Incm Strat HISF 43.19 220
Freight Technologies FRGT 0.7606 21,345
Full House Resorts FLL 1.89 77,363
GMEX Robotics GMEX 0.4175 422,370
Game Your Game GYGY 0.9656 156,148
Gaxos.ai GXAI 0.6103 122,069
GeoVax Labs GOVX 0.4219 251,147
GS Access US Pfd Stock GPRF 48.72 673
Goodyear Tire & Rubber GT 5.24 1,634,818
GrShr YieldBOOST Biotech BIOY 20.07 2,692
GrShr YieldBOOST CRWV ETF CWY 15.37 1,692
GrShr YieldBOOST Gold NUGY 12.10 3,126
GrShr YieldBoost QBTS ETF QBY 5.73 1,707
GrShr YieldBoost RIOT ETF RTYY 8.27 5,941
GrShr YieldBOOST SMCI ETF SMYY 5.94 12,349
GrShr YieldBoost Single YBST 12.01 290
GrShr Yield TopYield YBTY 10.31 834
Hartford Dynamic Bond ETF DYNB 38.25 342
House of Doge HODO 0.1675 263,172
Huachen AI Parking Mgmt HCAI 0.5302 1,673,195
ICZOOM Group Cl A IZM 1.02 109,325
IDX Dynamic Fixed Incm DYFI 22.46 297
IM Cannabis IMCC 1.61 27,098
i3 Verticals Cl A IIIV 14.87 659,256
IZEA Worldwide IZEA 2.73 6,949
IceCure Medical ICCM 2.04 39,272
Inflection Point VIII IPHXU 10.07 1,000
Innoviz Technologies INVZ 0.2911 1,082,099
Innventure INV 0.7708 2,340,621
Intellicheck IDN 2.44 228,881
InterPrivate Inv V Wt IPVVW 0.3101 533
Invsc BS 2030 Muni Bd BSMU 21.25 58,940
Invsc BS 2034 Cp Bd BSCY 19.92 19,037
Invsc BS 2031 Cp Bd BSCV 15.97 183,950
Invsc BS 2033 Cp Bd BSCX 20.36 29,841
Invsc BS 2030 Trea Bd BSTU 24.64 335
Invsc BS 2028 Muni Bd BSMS 23.12 31,440
Invsc BS 2029 Trea Bd BSGT 24.75 454
Invsc BS 2027 Muni Bd BSMR 23.47 43,548
Invsc DW Utils Mntm PUI 42.65 504
Invsc KBW Hi Div Yd Fin KBWD 11.87 146,895
Ionis Pharmaceuticals IONS 48.22 1,330,165
iSh iBds Dec 2056 Trea IBGM 23.31 927
iSh iBds Dec 2046 Trea IBGC 23.51 3,839
iSh iBds Dec 2036 Trea IBTR 23.85 58,703
iSh iBds Dec 2055 Trea IBGL 22.40 471
iSh iBds Dec 2054 Trea IBGK 21.80 457
iSh iBds Dec 2045 Trea IBGB 22.94 456
iSh iBds Dec 2034 Trea IBTP 24.41 13,074
iSh iBds Dec 2033 Trea IBTO 23.26 48,172
iSh Intl Dev Real Est IFGL 21.39 1,899
iSh Preferred & Incm Secs PFF 29.85 695,727
iShares USD Green Bd BGRN 46.18 1,226
iSpecimen ISPC 1.35 92,755
Jaguar Health JAGX 0.1999 1,121,093
Jet.AI JTAI 1.20 96,084
Jianzhi Educ Tech ADR JZ 0.6862 215,164
KORU Medical Systems KRMD 3.09 48,981
Kailera Therapeutics KLRA 13.32 172,419
Knightscope KSCP 1.27 503,971
Kura Sushi USA KRUS 38.82 77,466
Kustom Entertainment KUST 0.6161 37,293
LENZ Therapeutics LENZ 4.22 253,433
Leslie's LESL 0.4666 67,858
Leverage 2X Lg ALB Dly ALBG 4.94 18,329
Leverage 2X Lg GRAB Dly GRAG 4.01 65,002
Leverage 2X Lg OPEN Dly OPEG 1.21 197,436
Leverage 2X Lg XPEV Dly XPEG 2.84 27,128
Li Auto ADR LI 11.55 1,185,087
Lightbridge LTBR 6.55 189,690
Linkage Global UZX 0.0717 8,184,928
Lucid Diagnostics LUCD 0.7600 220,538
Lyell Immunopharma LYEL 10.65 62,922
MGP Ingredients MGPI 14.23 39,558
Metals Royalty TMCR 4.90 35,614
Microvast Holdings MVST 0.5613 985,787
MidCap Financial Invt MFIC 9.00 84,406
Milestone Pharm MIST 0.9279 597,176
Mobia Medical MOBI 9.85 20,320
NEOS Enh Incm Credit HYBI 48.14 19,446
Nauticus Robotics KITT 0.6036 126,856
Neighborhood Intelligence NXH 3.46 863,197
NewGenIvf Group NIVF 0.8551 30,328
NewHold Investment III NHIC 9.55 50,028
Nexera Technologies NEXR 1.43 28,871
NextNRG NXXT 1.25 307,080
Nicola Mining ADR NICM 5.31 885
Niki BioSolutions NIKI 5.22 30,738
NioCorp Developments NB 3.52 752,392
Nomadar NOMA 1.31 8,853
Northern Trust Pfd. E NTRSO 18.00 16,134
Nuveen US Infr NUIF 24.42 212
OFA Group OFAL 0.5700 244,217
OLB Group OLB 0.2091 1,293,718
Ocugen OCGN 0.9916 2,773,542
Oculis Holding Wt OCSAW 3.10 301
Oculis Holding OCS 10.09 34,838
Olenox Industries OLOX 0.7500 77,215
Onconetix ONCO 0.5859 98,968
One & One Green Techs YDDL 1.52 34,654
Opendoor Technologies OPEN 2.62 10,871,118
Our Bond OBAI 0.3011 247,468
PIMCO Mortgage-Backed Sec PMBS 47.27 15,028
Patria Investments PAX 10.34 196,938
Patrick Industries PATK 71.55 173,335
PAVmed PAVM 3.70 28,924
Peraso PRSO 0.4700 92,501
Perella Weinberg Ptrs PWP 13.72 120,388
Polar Power POLA 1.25 31,052
Pool POOL 167.81 163,412
Pop Culture Group CPOP 3.25 35,640
PowerBank PBK 0.2800 410,645
PowerCompute PWCM 0.9300 116,655
Prairie Operating PROP 0.4152 214,437
Professional Diversity IPDN 3.03 66,274
Profusa PFSA 2.00 816,354
Purple Innovation PRPL 2.75 51,792
Q/C Technologies QCLS 0.4318 1,885,478
Qfin Holdings ADR QFIN 8.09 447,986
Qualivian Focus Fund ETF QFF 23.77 995
REX IncomeMax Opt ULTI 6.08 20,681
Radiopharm Therano ADR RADX 1.78 29,243
Ramaco Resources Cl B METCB 5.42 19,475
Real Messenger RMSG 0.2900 311,904
Recon Technology RCON 1.20 53,013
Rekor Systems REKR 0.4331 555,077
Rent the Runway RENT 1.75 282,858
Research Solutions RSSS 1.92 74,787
ReTo Eco-Solutions RETO 0.3500 25,253,950
Ribbon Acquisition Cl A RIBB 7.68 3,215
Rising Dragon Acqn Rt RDACR 0.0501 8,807
Roman DBDR Acqn II Wt DRDBW 0.1500 2,200
Rubico RUBI 1.41 25,344
Ryanair Holdings ADR RYAAY 52.03 360,221
SHF Holdings SHFS 0.1412 652,412
SHF Holdings Wt SHFSW 0.0052 46,806
Selective Ins Pfd. B SIGIP 15.20 1,363
Serve Robotics SERV 4.27 1,040,736
Silexion Therapeutics SLXN 0.3241 34,527,689
Silo Pharma SILO 1.94 15,802
Silvercrest Asset Mgmt A SAMG 9.52 13,935
Simply Good Foods SMPL 9.77 257,031
Singularity Future Tech SGLY 1.26 63,147
60 Degrees Pharma SXTP 0.8606 27,036
Smithfield Foods SFD 20.01 421,728
Snow Rothschild Acqn ISNRU 9.95 3,092
SS My2031 Cp Bd MYCK 24.09 2,944
Stewards SWRD 1.81 418,312
Streamex STEX 0.6003 154,776
Supernus Pharmaceuticals SUPN 40.60 160,603
T-Mobile US 2070 TMUSI 18.81 7,447
T-Mobile US 2070 TMUSZ 19.27 3,567
T-Mobile US 2069 TMUSL 22.00 5,114
TTEC Holdings TTEC 1.22 53,023
Talen Energy TLN 282.33 172,161
Tempest Therapeutics TPST 0.7500 50,690
Terrestrial Energy IMSR 4.18 611,902
Terrestrial Energy Wt IMSRW 1.51 18,439
Thornburg Core Plus Bd TPLS 24.43 2,058
Thornburg Multi Sector Bd TMB 24.90 342,265
Tiziana Life Sciences TLSA 0.8100 308,222
TransCode Therapeutics RNAZ 1.60 12,076
Tribeca Strat Acqn Rt BIDWR 0.1000 47,108
TScan Therapeutics TCRX 0.2902 299,142
22nd Century Group XXII 1.77 4,695
U Power UCAR 3.50 21,607
US Treasury 10 Year Note UTEN 41.40 135,404
Ultragenyx Pharm RARE 13.09 922,968
Universal Display OLED 75.77 150,144
Upland Software UPLD 3.10 9,150
Upstream Bio UPB 5.50 73,282
Urban One Cl A UONE 4.35 3,513
Valion Bio VBIO 2.08 12,925
VanEck MSCI EM Analyst VEEM 24.19 210
Vangd Core Plus Bond ETF VPLS 75.06 63,162
Vangd Core-Plus Bd Index BNDP 71.83 2,849
Vangd Tgt 2030 Corp Bd VBCD 73.83 423
Vangd Tgt 2035 Corp Bd VBCI 72.41 1,038
Vangd Tgt 2034 Corp Bd VBCH 72.76 992
Vangd Tgt 2033 Corp Bd VBCG 72.82 1,161
Vanguard Total Intl Bd BNDX 46.85 1,447,251
VicSh Core Plus Bd UBND 20.98 160,245
Virtuix Holdings VTIX 0.9800 193,994
Vivakor VIVK 0.6668 459,479
Vivid Seats SEAT 4.51 19,917
WAVE Life Sciences WVE 4.40 517,639
Wetour Robotics WETO 1.95 1,356,471
Winmark WINA 291.60 56,047
WT China exStateOwn CXSE 35.91 20,993
Worksport WKSP 0.4340 179,961
Youxin Technology YAAS 1.33 6,979
Z Squared ZSQR 2.29 225,545
Source: Dow Jones Market Data
Disclaimer: Investing carries risk. This is not financial advice. The above content should not be regarded as an offer, recommendation, or solicitation on acquiring or disposing of any financial products, any associated discussions, comments, or posts by author or other users should not be considered as such either. It is solely for general information purpose only, which does not consider your own investment objectives, financial situations or needs. TTM assumes no responsibility or warranty for the accuracy and completeness of the information, investors should do their own research and may seek professional advice before investing.