New Highs 30
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Able View Global ABLV 2.86 59,699
Armada Acquisition II Wt XRPNW 4.93 415,519
Bradbury Capital Wt BBCIW 0.1399 103,751
Bradbury Capital BBCI 15.50 104,807
C&F Financial CFFI 102.62 11,695
CSLM Digital Asset III KOYN 10.29 1,285,509
Calisa Acquisition ALIS 14.91 63,178
Calisa Acquisition ALISU 27.50 14,883
DeFi Dev Pfd. C CHAD 9.84 10,905
DoubleDown Inter ADR DDI 13.68 46,398
F5 FFIV 472.25 91,824
Forafric Global Wt AFRIW 1.60 8,192
Forafric Global AFRI 12.30 8,025
GrShr 2x Long NTAP Daily NTAL 48.11 11,418
GrShr 2x Long P Daily ETF PUL 80.73 6,114
HealthStream HSTM 32.29 68,485
JAKKS Pacific JAKK 28.13 36,465
JOYY ADR JOYY 81.40 47,274
K&F Growth Acquisition II KFII 10.71 972
Leapfrog Acquisition LFAC 10.10 807
Liberty Lat America Cl C LILAK 8.96 341,549
National Bankshares NKSH 43.57 15,133
NetApp NTAP 236.25 1,100,256
NorthWestern Energy Group NWE 76.00 845,675
Paysign PAYS 15.00 257,188
Thunder Bridge Cap Ptrs V TBCVU 10.08 5,703
Valor Energy VAI 2.47 18,586
Weyco Group WEYS 51.85 10,256
Wintergreen Acquisition WTG 10.70 7,816
XP XP 30.02 4,906,178
New Lows 305
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ACADIA Pharmaceuticals ACAD 19.50 311,964
ADS-TEC Energy ADSE 9.14 11,495
AGNC Investment AGNC 8.42 18,650,443
AGNC Inv Pfd. Series H AGNCZ 24.30 49,637
AMASS Brands AMSS 0.3900 62,756
Adamas Tr 9.6% Nts 2031 ADAMK 24.55 7,942
Adamas Tr Pfd. G ADAMZ 16.42 5,913
AeroVironment AVAV 134.25 1,246,808
AerSale ASLE 4.71 275,675
Amer Century Shrt Dur SDSI 50.37 16,865
Anavex Life Sciences AVXL 1.54 462,092
Angel Oak UltSh Incm UYLD 50.69 63,202
Aqua Metals AQMS 1.96 24,182
Ardelyx ARDX 3.22 1,306,904
Armlogi Holding BTOC 0.2156 72,444
Artelo Biosciences ARTL 3.33 31,693
Astec Industries ASTE 38.34 76,188
Atlantic American AAME 1.22 9,517
Atlas Lithium ATLX 2.38 119,323
Beeline Holdings BLNE 0.7444 143,950
Better Home & Finance BETR 9.60 753,465
Beyond Meat BYND 7.56 698,749
Binah Capital Group BCG 0.9701 16,683
Biodexa Pharma ADR BDRX 0.5300 115,958
Biofrontera Wt BFRIW 0.0052 678
BioHarvest Sciences BHST 1.37 14,087
Blaize Holdings Wt BZAIW 0.0251 116,114
Bradbury Capital BBCI 7.90 104,807
Brandywine US Fixed Incm USFI 23.52 1,421
Braveheart Bio BRVE 18.59 115,230
BrenX BRNX 1.42 100,144
BridgeBio Oncology Thera BBOT 3.36 73,390
Bridgewater Bcshs Pfd. A BWBBP 18.75 5,568
Bright Minds Biosciences DRUG 47.23 233,307
Bumble Cl A BMBL 2.44 804,618
CDT Equity CDT 0.8200 292,037
Cal-Maine Foods CALM 61.88 582,128
Campbell's CPB 18.60 3,291,502
Cardlytics CDLX 2.13 43,445
Caribou Biosciences CRBU 0.5460 24,781,736
Carlyle Group CG 37.50 1,268,068
Cellyan Biotechnology HKPD 0.0957 196,154
Cemtrex CETX 1.94 15,382
Century Casinos CNTY 0.9897 52,519
Chicago Atl Real Est Fin REFI 9.63 84,590
Churchill Cap CorpXIIIWt XIIIW 1.10 3,351
Churchill Downs CHDN 73.55 671,009
Codere Online Luxem Wt CDROW 0.2510 12,600
Coincheck Group CNCK 1.37 37,902
Colliers International CIGI 83.70 112,218
Comcast Cl A CMCSA 20.90 9,348,891
comScore SCOR 4.02 15,250
Comtech Telecomm CMTL 1.21 139,331
Construction Ptrs Cl A ROAD 86.30 255,587
Copart CPRT 26.39 2,310,903
Corbus Pharmaceuticals CRBP 5.53 553,595
Crescent Capital BDC CCAP 8.86 81,623
Cyabra CYAB 0.1825 679,401
Cyngn CYN 0.5909 95,288
DBV Technologies ADR DBVT 9.64 272,393
DEFSEC Technologies DFSC 0.9543 33,310
Decoy Therapeutics DCOY 1.51 40,038
Defiance China Robotics CROB 20.92 221
Defiance Tgt 2x Lg AVAV AVXX 18.73 151,183
Defiance Tgt 2x Lg RCAT RCAX 7.16 29,602
Defiance Tgt 2X Lg SOFI SOFX 6.66 939,122
Defiance Tgt 2X Lg SOUN SOUX 7.20 61,183
Defiance 2X Dly Lg Pure QPUX 11.24 261,682
Dentsply Sirona XRAY 8.38 1,126,857
Digital Currency X Tech DCX 2.70 113,820
Dragonfly Energy DFLI 0.6196 158,940
Drugs Made In Amer II Rt DMIIR 0.0500 39,100
EA Astoria Beacon Dyn AGGA 24.12 6,445
Eaton Vance Hi Incm Mun EVYM 46.34 7,485
EHang Holdings ADR EH 3.95 435,293
Electra Therapeutics ETRA 8.92 112,976
Enlivex ENLV 0.3050 295,935
Ent Finl Svs Pfd. A EFSCP 15.90 58,684
Evolution Metals & Techs EMAT 1.76 393,367
Exascale Labs Holdings XLAB 0.9600 77,438
Exicure XCUR 1.00 3,960
F/m Compoundr U.S. Agg Bd CPAG 98.41 3,751
FTC Solar FTCI 1.88 108,412
Faraday Future FFAI 1.06 524,997
Fathom Holdings FTHM 0.2052 444,498
Ferrovial FER 50.36 679,166
FinWise Bancorp FINW 10.77 8,378
First Citizens Pfd, C FCNCO 18.53 17,099
Fly-E Group FLYE 1.25 13,662
Foremost Clean Energy Wt FMSTW 0.2400 824
Foresight Autonomous ADR FRSX 1.00 52,264
Freedom Metals Acqn FDMMU 9.92 5,259
FreightCar America RAIL 6.27 92,722
Frontier Nuclear & Mnl FNUC 1.10 158,391
Full House Resorts FLL 1.32 69,023
Future Money Acquisition FMACR 0.0600 13,620
GP-Act III Acquisition Wt GPATW 0.0362 12,759
Game Your Game GYGY 0.4900 691,752
Gauzy GAUZ 4.50 3,636
GBank Financial GBFH 17.37 10,631
Geospace Technologies GEOS 4.60 43,833
GeoVax Labs GOVX 0.2765 536,593
Gevo GEVO 1.25 728,386
Gix Internet GIXI 3.79 3,078
Gl X SuperDividend REIT SRET 19.23 9,208
GS Access US Pfd Stock GPRF 47.60 434
Gores Holdings XI Wt GHXIW 0.5001 750
GrShr YieldBOOST COIN ETF COYY 14.15 17,096
GrShr YieldBOOST Gold NUGY 11.19 8,097
GrShr YieldBOOST HOOD ETF HOYY 4.53 38,871
GrShr YieldBOOST IONQ ETF IOYY 5.63 13,590
GrShr YieldBOOST MARA ETF MAAY 4.59 15,135
GrShr YieldBOOST MU ETF MUYY 18.15 31,449
GrShr YieldBoost QBTS ETF QBY 5.35 13,833
GrShr YieldBoost RGTI ETF RGYY 5.44 12,192
GrShr YieldBoost RIOT ETF RTYY 7.46 7,028
GrShr Yield TopYield YBTY 9.85 1,603
GreenPower Motor GP 0.3728 217,582
Grupo Aeroportuario ADR OMAB 91.60 44,760
HUHUTECH Intl HUHU 2.70 414,242
Hadron Energy HDRN 1.16 17,970
Haoxi Health Technology HAO 2.37 14,553
Healthcare Triangle HCTI 0.5000 170,848
Heartcore Enterprises HTCR 1.50 46,103
High-Trend Intl HTCO 1.33 170,040
House of Doge HODO 0.1146 878,659
Hub Group Cl A HUBG 26.43 274,623
Humacyte HUMA 0.4600 1,293,902
Huntington Bcshs Pfd. I HBANM 19.16 5,711
ICZOOM Group Cl A IZM 0.9100 31,807
Immatics IMTX 7.31 374,153
Immuneering IMRX 3.74 252,736
Immutep ADR IMMP 4.13 4,985
Imunon IMNN 1.11 64,165
Inflection Point VIII IPHXU 10.03 600
Innventure INV 0.2520 15,147,969
InspireMD NSPR 0.5000 117,176
Intercont (Cayman) NCT 1.25 870,305
InterPrivate Inv V Wt IPVVW 0.2000 10,869
Invsc EW 0-30 Year Trea GOVI 25.04 222,499
Invsc KBW Hi Div Yd Fin KBWD 10.56 409,700
iSh Core Univ USD Bd IUSB 43.75 3,389,254
iSh iBds Dec 2056 Trea IBGM 22.21 7,525
iSh iBds Dec 2036 Trea IBTR 23.23 339,384
iSh iBds Dec 2055 Trea IBGL 21.27 263
iSh iBds Dec 2044 Trea IBGA 22.04 12,324
iSh iBds Dec 2034 Trea IBTP 23.89 79,830
iShares India 50 ETF INDY 40.33 45,376
iShares MBS ETF MBB 88.58 1,992,020
iSh TR Active BRTR 47.52 21,742
iSh 20+ Year Treasury Bd TLT 76.43 18,925,133
iTonic Holdings ITOC 3.42 8,928
Joint JYNT 7.01 19,738
KIDZ AI KIDZ 2.20 2,987,754
Kandal M Venture FMFC 0.1306 15,454,157
Kardigan KARD 12.23 450,326
Karman Line Acqn Wt XTERW 0.2200 1,350
Karyopharm Therapeutics KPTI 0.6231 275,905
Katapult Holdings KPLT 4.14 63,168
Knightscope KSCP 0.6530 267,437
Kratos Defense & Sec KTOS 40.93 2,750,108
Lakewood-Amedex Biotherap LABT 0.7610 8,025,053
Leverage 2X Lg BBAI Dly BAIG 10.24 13,553
Leverage 2X Lg BULL Dly BULG 17.79 233,484
Leverage 2X Lg CIFR Dly CIFG 2.96 1,331,886
Leverage 2X Lg LULU Dly LULG 3.36 478,245
Leverage 2X Lg OPEN Dly OPEG 0.7880 185,960
Leverage 2X Lg PLUG Dly PLUL 5.00 14,818
Leverage 2X Lg USAR Dly USGG 3.44 606,537
Leverage 2X Lg UUUU Dly UUUG 2.28 811,260
Longview Advtg Fixed Incm LVIG 94.96 544
lululemon athletica LULU 90.56 2,182,998
Lunai Bioworks LNAI 1.10 14,866
Lyell Immunopharma LYEL 8.48 60,337
MKDWELL Tech MKDW 1.00 82,967
Maris-Tech MTEK 0.5965 149,257
MarketDesk Intl Mntm ETF XUSM 24.32 29,269
Martin Midstream Ptrs MMLP 1.84 83,313
Medallion Bk Pfd. G MBNKO 23.75 26,933
Merlin MRLN 1.42 1,690,715
Metagenomi Therapeutics MGX 0.9700 161,270
MidCap Financial Invt MFIC 8.31 257,674
Milestone Pharm MIST 0.7250 453,765
Mineralys Therapeutics MLYS 21.49 203,110
Mustang Bio MBIO 0.4500 12,301
My Size MYSZ 1.46 68,429
Nano-X Imaging NNOX 0.6000 302,356
Neighborhood Intelligence NXH 1.70 4,036,112
NeOnc Technologies Hldgs NTHI 2.82 56,065
Neumora Therapeutics NMRA 0.4611 771,841
New Fortress Energy NFE 5.10 169,631
New Mountain Finance NMFC 6.69 177,231
Newmark Group NMRK 11.90 430,791
NewtekOne 8.5% Nts 2029 NEWTG 24.46 8,276
Nexentis Technologies NXTS 0.9400 17,675,585
NexGel Wt NXGLW 0.0089 8,906
NextNRG NXXT 0.5800 173,693
NioCorp Developments NB 3.38 930,535
NuRAN Wireless NUR 0.7520 17,732
Nuwellis NUWE 0.6753 51,342
OFS Credit OCCI 2.04 84,201
Offerpad Solutions OPAD 3.02 7,407
Opendoor Technologies OPEN 2.13 15,740,784
Orion180 Ins Group A OIG 7.81 116,815
PIMCO Mortgage-Backed Sec PMBS 45.71 84,515
Paranovus Ent Tech PAVS 3.69 8,636
Park Ha Biological Tech BYAH 1.90 3,435,511
Patrick Industries PATK 64.62 148,200
PAVmed PAVM 2.60 14,176
PepsiCo PEP 123.85 4,948,133
Peraso PRSO 0.4440 108,223
PetMed Express PETS 1.29 52,511
Pliant Therapeutics PLRX 1.00 173,824
Pluri PLUR 0.8500 53,649
Polestar Auto UK ADR PSNY 5.55 99,697
Pony AI ADR PONY 5.94 1,851,623
Pool POOL 153.55 232,590
Pop Culture Group CPOP 2.64 11,666
Powell Max PMAX 0.7291 154,724
Powerus PUSA 2.58 822,478
Presidio Property Trust SQFT 0.7250 126,674
Processa Pharmaceuticals PCSA 1.41 5,928
Proficient Auto Logistics PAL 3.26 213,726
Profusa PFSA 1.48 238,082
Propanc Biopharma PPCB 0.4600 792,268
ProSh Russ 2000 Autocall ACRT 22.43 626
Prospect Capital PSEC 1.75 4,479,514
Protara Therapeutics TARA 2.51 280,486
Pulsenmore PLSM 1.93 41,343
PureCycle Tech Un PCTTU 4.31 589
PureCycle Technologies PCT 3.78 2,158,025
QVC Group QVCG 13.10 26,050
Qfin Holdings ADR QFIN 6.18 656,420
Quantinuum QNT 43.56 835,046
RRE Ventures Acqn Wt RREVW 0.2951 7,412
Ramaco Resources Cl A METC 7.77 586,187
Rank One Computing ROC 3.62 21,888
ChinaAMC Trans Cn Tech CNQQ 21.21 1,431
reAlpha Tech AIRE 1.15 24,545
Recon Technology RCON 1.19 28,615
Rekor Systems REKR 0.3040 1,374,703
Renatus Tactical I Wt RTACW 0.3000 40,612
Rocket Pharmaceuticals RCKT 2.42 1,097,766
Roze AI RZAI 10.60 81,457
SEI HY Bd & Alt Credit LEND 24.10 19,499
SHF Holdings SHFS 0.5505 417,612
SLR Investment SLRC 11.23 142,718
SaverOne 2014 ADR SVRE 1.04 24,576
Scage Future ADR SCAG 0.1606 491,064
Scinai Immuno ADR SCNI 1.18 16,831
Seres Therapeutics MCRB 2.73 35,510
Seven Hills Realty Trust SEVN 6.70 37,686
SmartKem SMTK 1.07 102,800
Solarius Capital Acqn Wt SOCAW 0.1300 4,452
Solowin Holdings AXG 0.0962 12,837,419
SoundHound AI SOUN 5.63 6,764,472
Stardust Power SDST 0.0728 17,397,914
SS My2034 Cp Bd MYCN 23.04 2,894
Streamex STEX 0.4800 672,683
Sunrun RUN 7.42 2,308,268
TRG Lat America Acqns Rt TRGSR 0.1301 2,700
T. Rowe Price SC ETF TSEE 24.52 359
Tenaya Therapeutics TNYA 0.5300 2,005,154
Terrestrial Energy IMSR 3.63 538,398
Thornburg Core Plus Bd TPLS 23.85 19,046
Thornburg Multi Sector Bd TMB 24.42 32,717
Thryv Holdings THRY 1.30 218,684
Tonix Pharmaceuticals TNXP 7.42 319,981
Top Wealth Group Holding TWG 0.0947 10,054,000
Trade Desk Cl A TTD 11.62 4,811,752
TScan Therapeutics TCRX 0.2627 238,403
U.S. GoldMining USGO 6.23 43,705
US Treasury 10 Year Note UTEN 40.26 76,088
US Treasury 30 Year Bd UTHY 36.13 62,334
US Treasury 20 Year Bd UTWY 38.59 4,440
Uni-Fuels Holdings UFG 0.3610 51,103
Upbound Group UPBD 14.98 384,743
Upstream Bio UPB 4.50 144,834
VCI Global VCIG 0.7117 5,734,804
Vanguard Core Bond ETF VCRB 73.09 471,373
Vanguard Long-Term Trea VGLT 49.30 1,667,675
Vanguard MBS VMBS 43.95 729,136
Vangd Tgt 2036 Corp Bd VBCJ 70.41 1,339
VenHub Global VHUB 0.4100 25,833
Vicore Pharma Holding ADR VCRE 7.88 26,891
VicSh Core Plus Bd UBND 20.58 123,787
VirTra VTSI 2.62 25,088
Vivid Seats SEAT 2.85 88,626
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.