New Highs 59 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AGNC Inv Pfd. Series G AGNCL 25.64 10,232 ARC Group Secs Acqn I FJDIU 10.20 40,282 AbCellera Biologics ABCL 15.02 2,325,399 Agenus AGEN 10.31 602,094 Armada Acquisition II XRPNU 15.69 482 Armada Acquisition II Wt XRPNW 1.81 263,767 Bluerock Acquisition II BRRKU 10.10 274,308 Bruker BRKR 66.98 683,845 Bruker Pfd. Series A BRKRP 484.90 1,691 C&F Financial CFFI 100.10 46,931 CSLM Digital Asset III KOYN 10.27 1,356 Capital Bancorp CBNK 40.26 265,951 Cricut Cl A CRCT 6.50 161,370 CrowdStrike Holdings CRWD 268.95 3,351,541 Exelixis EXEL 61.14 944,642 FB Bancorp FBLA 16.89 32,363 First Tr Nasdaq Lux EKG 23.97 2,597 FT Nasdaq Pharm FTXH 43.51 17,551 GRAIL GRAL 151.46 801,712 Genmab ADR GMAB 35.91 1,996,394 GrShr 2x Long CRWD Daily CRWL 107.78 47,583 GrShr 2x Long NTAP Daily NTAL 39.45 1,631 Hongli Group HLP 2.61 18,738 Illumina ILMN 280.17 1,319,015 K&F Growth Acquisition II KFII 10.69 15,907 Kodiak Sciences KOD 98.80 2,336,677 Mango Growth ETF GARY 28.18 13,087 Mkt Tech Acqn Corp. Wt. MTAKW 0.1900 104 NSTS Bancorp NSTS 14.28 50,050 Natera NTRA 427.47 546,088 NetApp NTAP 216.81 929,972 908 Devices MASS 12.37 145,662 Orion Energy Systems OESX 31.65 27,498 Oxley Bridge Acquisition OBA 10.35 39,350 PGIM Lad Nasdaq-100 Bf 12 PBQQ 32.50 10,594 Palo Alto Networks PANW 404.69 2,546,522 Precigen PGEN 8.65 2,902,178 Puma Biotechnology PBYI 10.08 117,045 REX AI Chipmaking ETF CHIP 26.36 4,658 Red Violet RDVT 80.90 48,585 Roze AI RZAI 40.00 33,483 SC II Acquisition Cl A SCII 10.18 806 SVRN SVRN 74.74 538,386 Schrodinger SDGR 32.45 1,834,219 Social Commerce Partners SCPQ 10.10 407 Sono-Tek SOTK 6.38 425,213 StablecoinX USDE 18.11 4,336,735 StablecoinX Wt USDEW 6.98 361,040 StoneBridge Acqn II APAC 10.27 1,027 10x Genomics TXG 95.16 1,467,493 Torm TRMD 38.83 1,063,150 Twist Bioscience TWST 195.83 1,301,975 VanEck Tech TruSector ETF TRUT 33.75 10,894 Vendome Acquisition I VNME 10.33 25,798 VicSh Mun HY VMHY 25.13 7,125 VicSh Short-Duration Mun VMSD 25.11 8,311 Vulcan Infr and Pwr8.5N26 GREEL 25.47 1,381 Weyco Group WEYS 48.99 10,378 xETFs Korea AI Semicon KSMH 29.25 11,866 New Lows 204 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AGNC Investment AGNC 9.12 19,788,233 ARKO Petroleum APC 14.68 42,281 Acurx Pharmaceuticals ACXP 1.26 59,120 Adamas Tr Pfd. G ADAMZ 17.11 3,986 Agroz AGRZ 3.00 8,600 Alaunos Therapeutics TCRT 0.8900 28,230 Anavex Life Sciences AVXL 2.20 662,957 Angel Oak Hi Yld Opps AOHY 10.69 9,695 Angel Oak Income ETF CARY 20.12 208,350 Angel Oak Mtg-Backed Secs MBS 8.17 11,975 Angel Oak UltSh Incm UYLD 50.70 31,115 Antalpha Platform Holding ANTA 2.05 667,889 AppLovin APP 294.57 2,387,481 Arcadia Biosciences RKDA 0.2221 18,222,436 Aurelion AURE 1.00 3,459,214 Baiya International Group BIYA 1.90 10,798,777 Banzai International Cl A PARA 0.6350 110,821 Biofrontera Wt BFRIW 0.0098 13,854 BioRestorative Therapies BRTX 2.26 10,122 Bloomia Holdings TULP 2.50 1,777 CDT Equity CDT 1.39 172,010 C3is CISS 0.8826 126,974 Cabaletta Bio CABA 1.93 2,198,175 Cal-Maine Foods CALM 63.50 1,293,957 Carbon Coll Sh Dur Green CCSB 19.32 1,453 China AI ETF AICH 25.03 2,525 Churchill Downs CHDN 74.37 251,865 Cogent Communications CCOI 7.13 435,294 Columbus Acquisition COLAU 9.91 6,900 Compass Therapeutics CMPX 1.02 2,287,332 comScore SCOR 4.54 12,544 Conexeu Sciences CNXU 3.45 80,514 Context Therapeutics CNTX 0.3000 385,167 Crescent Capital BDC CCAP 9.14 97,722 Criteo CRTO 15.20 119,019 CVRx CVRX 1.92 2,094,381 Cytosorbents CTSO 3.82 9,983 DarkIris DKI 1.50 544,946 Decoy Therapeutics DCOY 2.00 125,228 Deep Fission FISN 5.08 137,262 Defiance Tgt 2X Lg VST VSTL 18.63 253,353 Defiance KSM Israel 120 ISRL 24.08 7,211 Dentsply Sirona XRAY 8.85 1,211,647 Destination XL Group DXLG 0.4300 57,984 Direxion MSFT Bear 1X MSFD 9.83 400,604 Direxion PANW Bear 1X PALD 9.09 93,340 DraftKings Cl A DKNG 19.25 5,049,734 Eaton Vance Pfd Secs EVPF 48.17 3,222 Eaton Vance Shrt Dur EVSD 49.80 128,147 EHang Holdings ADR EH 4.27 352,514 Ent Finl Svs Pfd. A EFSCP 16.12 2,000 FBS Global FBGL 3.23 64,165 F/m Opportunistic Incm ZHOG 49.93 332 Faraday Future FFAI 1.22 2,013,759 Fermi FRMI 4.14 8,164,252 Ferrovial FER 53.69 1,025,206 Fidelity Low Duration Bd FLDB 50.08 4,109 First Citizens Pfd, C FCNCO 19.04 3,201 First Citizens Pfd. A FCNCP 18.25 4,123 FT Enhanced Sht Maturity FTSM 59.50 242,262 Forbright FRBT 16.81 51,659 Foremost Clean Energy FMST 0.6400 20,496 Freight Technologies FRGT 0.2412 58,022,960 Frontier Nuclear & Mnl FNUC 1.33 250,483 Full House Resorts FLL 1.46 49,568 Fulton Finl Pfd. A FULTP 17.00 9,913 Futurewave Acquisition Wt FWACW 0.0160 18,551 GMEX Robotics GMEX 2.81 174,078 Game Your Game GYGY 0.6700 1,182,900 Gaming & Leisure Prop GLPI 38.07 571,584 Geospace Technologies GEOS 4.78 27,542 GeoVax Labs GOVX 0.3331 91,687 Gix Internet GIXI 4.37 7,321 Gladstone Comm Pfd. E GOODN 20.60 5,057 Gladstone Cmcl Pfd. G GOODO 18.71 6,435 Global Mofy AI GMM 1.66 28,021 Gogo GOGO 2.18 272,065 Grande Group GRAN 0.7763 16,431 GrShr YieldBOOST COIN ETF COYY 14.76 20,290 GrShr YieldBOOST CRCL ETF CRY 15.84 5,740 GrShr YieldBOOST Finl FINY 24.44 2,154 GrShr YieldBOOST HOOD ETF HOYY 4.71 34,747 GrShr YieldBOOST MARA ETF MAAY 4.84 25,482 GrShr YieldBOOST TSLA ETF TSYY 19.35 8,874 Hub Cyber Security HUBC 0.8826 318,305 Humacyte HUMA 0.5180 3,507,195 Huntington Bcshs Pfd. H HBANP 15.50 33,056 Huntington Bcshs Pfd. L HBANZ 18.55 5,326 i3 Verticals Cl A IIIV 13.71 145,439 Imunon IMNN 1.28 93,789 Inflection Point VIII IPHXU 10.05 54,993 Innventure INV 0.5302 2,284,190 Intercont (Cayman) NCT 1.29 792,325 Invsc EW 0-30 Year Trea GOVI 25.23 226,604 Invsc KBW Hi Div Yd Fin KBWD 11.11 338,160 IperionX ADR IPX 17.30 201,740 iSh iBds Dec 2056 Trea IBGM 22.47 398 iSh iBds Dec 2044 Trea IBGA 22.35 3,200
iShares JPM USD EM Bond EMB 90.97 4,721,711 iShares MSCI Qatar ETF QAT 16.25 5,969 iSh 20+ Year Treasury Bd TLT 77.62 28,702,061 James River JRVR 3.37 62,215 KIDZ AI KIDZ 2.38 1,192,438 KLX Energy Services KLXE 1.32 429,981 KORU Medical Systems KRMD 2.90 108,761 Kalaris Therapeutics KLRS 2.75 88,223 Karyopharm Therapeutics KPTI 1.18 585,049 Katapult Holdings KPLT 4.31 109,144 Key Tronic KTCC 2.05 1,149 Knightscope KSCP 0.7831 236,032 Kodiak AI KDK 1.97 6,029,293 Kratos Defense & Sec KTOS 42.46 2,062,434 Lakewood-Amedex Biotherap LABT 0.9200 281,644 Lantern Pharma LTRN 1.00 139,343 Leslie's LESL 0.1594 26,165,996 Linkage Global UZX 1.34 61,003 LiqTech International LIQT 0.4050 7,601,412 Loop Industries LOOP 0.3862 94,751 Lyell Immunopharma LYEL 9.43 41,736 MDB Capital Holdings MDBH 2.38 269 Manhattan Bridge LOAN 3.54 51,058 Maris-Tech MTEK 0.7500 453,467 Marzetti MZTI 97.80 74,752 Matrix Service MTRX 9.38 163,506 Mattel MAT 12.44 5,709,786 MBody AI MBAI 3.34 9,549 Medallion Bk Pfd. G MBNKO 24.14 10,345 Melco Resorts & Ent ADR MLCO 4.50 502,927 Mustang Bio MBIO 0.4600 5,750 Nature's Sunshine NATR 12.53 37,006 Neo-Concept Intl NCI 1.10 15,815,855 Neumora Therapeutics NMRA 0.6100 720,390 NeuroSense Therapeutics NRSN 4.00 29,783 newcleo NWCL 7.09 83,941 Newmark Group NMRK 12.15 218,303 Nixxy NIXX 0.2913 298,440 NuRAN Wireless NUR 0.9101 263,716 Omega Flex OFLX 24.75 10,954 Origin Agritech SEED 0.8000 388,089 Pacer ActiveAlpha India INDQ 24.88 1,200 Pacer Barings Secured PBSC 24.82 607 Pagaya Technologies Wt PGYWW 0.0149 40,102 PetMed Express PETS 1.36 48,115 PicS PICS 8.08 225,608 Processa Pharmaceuticals PCSA 1.59 29,714 Prospect Capital PSEC 2.09 2,682,257 Protara Therapeutics TARA 3.00 3,017,759 PureCycle Technologies PCT 4.28 3,116,933 Radiopharm Therano ADR RADX 1.43 43,220 Rapid Micro Biosystems RPID 1.06 49,311 Resolution Minerals ADR RML 5.66 5,827 SS Innovations Intl SSII 2.74 25,981 Scinai Immuno ADR SCNI 1.32 21,089 Scorpio Gold ADR SGLD 3.50 20,554 Seven Hills Realty Trust SEVN 7.10 72,081 Silo Pharma SILO 1.46 176,924 Singularity Future Tech SGLY 0.7562 31,602 Smith-Midland SMID 23.12 5,700 Smithfield Foods SFD 18.80 348,979 Space Asset Acqn Wt SAAQW 0.4699 2,932 Sportradar Group SRAD 11.46 505,979 Sprott Jr Uranium Miners URNJ 20.39 366,053 Sunrise Realty Trust SUNS 6.51 75,953 Super Hi Intl Hldg ADR HDL 11.46 560 ADS-TEC Energy Wt ADSEW 0.1850 14,150 T-Mobile US 2070 TMUSZ 18.54 12,943 Tailwind 2.0 Acqn Rt TDWDR 0.1019 202 Taoping TAOP 0.3830 62,465 Tavia Acquisition Rt TAVIR 0.0762 118 Terrestrial Energy Wt IMSRW 1.35 507 Texas Ventures III Wt TVACW 0.1500 29,390 The Bancorp TBBK 48.06 140,354 Thornburg Core Plus Bd TPLS 23.97 1,284 3 E Network Technology MASK 0.8030 92,578 Thryv Holdings THRY 1.54 216,411 Tokyo Lifestyle ADR TKLF 1.55 4,449 Tradr 2X Long APP Daily APPX 11.17 1,482,124 Trinity Biotech ADR TRIB 6.32 6,294 Turbogen TRBG 3.49 51,980 UFP Industries UFPI 77.75 78,600 UMB Finl Pfd. Series B UMBFO 25.31 13,625 US Treasury 30 Year Bd UTHY 36.54 33,054 Urban One Cl A UONE 4.00 2,111 VNET Group ADR VNET 5.52 1,506,628 Valley Natl Bncp Pfd. C VLYPN 25.05 11,307 Vanguard EM Govt Bd VWOB 63.22 287,678 Vanguard Long-Trm Crp Bd VCLT 68.43 11,760,182 Vanguard Long-Term Trea VGLT 50.02 3,712,819 Veraxa Biotech VRXA 1.18 42,186 Verde Clean Fuels Wt VGASW 0.0128 9,242 VirTra VTSI 2.69 13,960 Vivakor VIVK 0.5000 205,455 WaFd Pfd. A WAFDP 15.58 4,498 WiMi Hologram Cloud WIMI 0.6930 93,333 WT Core Lad Mun Fd WTMU 24.03 2,405 WT India Hedged Eq Fd INDH 36.89 473 XIAO-I ADR AIXI 1.40 151,344 XTI Aerospace XTIA 0.8101 275,307 Xanadu Quantum Techs XNDU 4.63 3,209,325 Yimutian ADR YMT 1.37 506,735 Yuanbao ADR YB 11.56 14,461 Zeta Network Group ZNB 1.21 8,216 Zillow Group Cl A ZG 27.61 238,907 Zillow Group Cl C Z 26.93 1,244,523 Source: Dow Jones Market Data