Markets
News
Analysis
User
24/7
Economic Calendar
Education
Data
- Names
- Latest
- Prev
-
- Trade
- Markets
- Copy
- Contests
- News
- 24/7
- Calendar
- Q&A
- Chats
Trending
SYMBOL
LAST
BID
ASK
HIGH
LOW
NET CHG.
%CHG.
SPREAD
SPX
S&P 500 Index
6816.52
6816.52
6816.52
6861.30
6801.50
-10.89
-0.16%
--
DJI
Dow Jones Industrial Average
48416.55
48416.55
48416.55
48679.14
48283.27
-41.49
-0.09%
--
IXIC
NASDAQ Composite Index
23057.40
23057.40
23057.40
23345.56
23012.00
-137.76
-0.59%
--
USDX
US Dollar Index
97.910
97.990
97.910
98.070
97.740
-0.040
-0.04%
--
EURUSD
Euro / US Dollar
1.17501
1.17509
1.17501
1.17686
1.17262
+0.00107
+ 0.09%
--
GBPUSD
Pound Sterling / US Dollar
1.33727
1.33737
1.33727
1.34014
1.33546
+0.00020
+ 0.01%
--
XAUUSD
Gold / US Dollar
4301.68
4302.12
4301.68
4350.16
4285.08
+2.29
+ 0.05%
--
WTI
Light Sweet Crude Oil
56.470
56.500
56.470
57.601
56.233
-0.763
-1.33%
--
Signal Accounts for Members
All Signal Accounts
Best Return
- Best Return
- Best P/L
- Best MDD
Past 1W
- Past 1W
- Past 1M
- Past 1Y
All Contests
- All
- Trump Updates
- Recommend
- Stocks
- Cryptocurrencies
- Central Banks
- Featured News
Top News Only
TIME
ACT
FCST
PREV
Japan Tankan Large Non-Manufacturing Outlook Index (Q4)A:--
F: --
P: --
Japan Tankan Large Manufacturing Outlook Index (Q4)A:--
F: --
P: --
Japan Tankan Small Manufacturing Diffusion Index (Q4)A:--
F: --
P: --
Japan Tankan Large-Enterprise Capital Expenditure YoY (Q4)A:--
F: --
P: --
U.K. Rightmove House Price Index YoY (Dec)A:--
F: --
P: --
China, Mainland Industrial Output YoY (YTD) (Nov)A:--
F: --
P: --
China, Mainland Urban Area Unemployment Rate (Nov)A:--
F: --
P: --
Saudi Arabia CPI YoY (Nov)A:--
F: --
P: --
Euro Zone Industrial Output YoY (Oct)A:--
F: --
P: --
Euro Zone Industrial Output MoM (Oct)A:--
F: --
P: --
Canada Existing Home Sales MoM (Nov)A:--
F: --
P: --
Canada National Economic Confidence IndexA:--
F: --
P: --
Canada New Housing Starts (Nov)A:--
F: --
P: --
U.S. NY Fed Manufacturing Employment Index (Dec)A:--
F: --
P: --
U.S. NY Fed Manufacturing Index (Dec)A:--
F: --
P: --
Canada Core CPI YoY (Nov)A:--
F: --
P: --
Canada Manufacturing Unfilled Orders MoM (Oct)A:--
F: --
P: --
U.S. NY Fed Manufacturing Prices Received Index (Dec)A:--
F: --
P: --
U.S. NY Fed Manufacturing New Orders Index (Dec)A:--
F: --
P: --
Canada Manufacturing New Orders MoM (Oct)A:--
F: --
P: --
Canada Core CPI MoM (Nov)A:--
F: --
P: --
Canada Trimmed CPI YoY (SA) (Nov)A:--
F: --
P: --
Canada Manufacturing Inventory MoM (Oct)A:--
F: --
P: --
Canada CPI YoY (Nov)A:--
F: --
P: --
Canada CPI MoM (Nov)A:--
F: --
P: --
Canada CPI YoY (SA) (Nov)A:--
F: --
P: --
Canada Core CPI MoM (SA) (Nov)A:--
F: --
P: --
Canada CPI MoM (SA) (Nov)A:--
F: --
P: --
Federal Reserve Board Governor Milan delivered a speech U.S. NAHB Housing Market Index (Dec)A:--
F: --
P: --
Australia Composite PMI Prelim (Dec)--
F: --
P: --
Australia Services PMI Prelim (Dec)--
F: --
P: --
Australia Manufacturing PMI Prelim (Dec)--
F: --
P: --
Japan Manufacturing PMI Prelim (SA) (Dec)--
F: --
P: --
U.K. 3-Month ILO Employment Change (Oct)--
F: --
P: --
U.K. Unemployment Claimant Count (Nov)--
F: --
P: --
U.K. Unemployment Rate (Nov)--
F: --
P: --
U.K. 3-Month ILO Unemployment Rate (Oct)--
F: --
P: --
U.K. Average Weekly Earnings (3-Month Average, Including Bonuses) YoY (Oct)--
F: --
P: --
U.K. Average Weekly Earnings (3-Month Average, Excluding Bonuses) YoY (Oct)--
F: --
P: --
France Services PMI Prelim (Dec)--
F: --
P: --
France Composite PMI Prelim (SA) (Dec)--
F: --
P: --
France Manufacturing PMI Prelim (Dec)--
F: --
P: --
Germany Services PMI Prelim (SA) (Dec)--
F: --
P: --
Germany Manufacturing PMI Prelim (SA) (Dec)--
F: --
P: --
Germany Composite PMI Prelim (SA) (Dec)--
F: --
P: --
Euro Zone Composite PMI Prelim (SA) (Dec)--
F: --
P: --
Euro Zone Services PMI Prelim (SA) (Dec)--
F: --
P: --
Euro Zone Manufacturing PMI Prelim (SA) (Dec)--
F: --
P: --
U.K. Services PMI Prelim (Dec)--
F: --
P: --
U.K. Manufacturing PMI Prelim (Dec)--
F: --
P: --
U.K. Composite PMI Prelim (Dec)--
F: --
P: --
Euro Zone ZEW Economic Sentiment Index (Dec)--
F: --
P: --
Germany ZEW Current Conditions Index (Dec)--
F: --
P: --
Germany ZEW Economic Sentiment Index (Dec)--
F: --
P: --
Euro Zone Trade Balance (Not SA) (Oct)--
F: --
P: --
Euro Zone ZEW Current Conditions Index (Dec)--
F: --
P: --
Euro Zone Trade Balance (SA) (Oct)--
F: --
P: --
Euro Zone Total Reserve Assets (Nov)--
F: --
P: --
U.K. Inflation Rate Expectations--
F: --
P: --
- All
- Chatrooms
- Groups
- Friends
Connecting
.
.
.
Type here...
Add Symbol or Code
No matching data
All
Trump Updates
Recommend
Stocks
Cryptocurrencies
Central Banks
Featured News
- All
- Russia-Ukraine Conflict
- Middle East Flashpoint
- All
- Russia-Ukraine Conflict
- Middle East Flashpoint
Search
News
Latest Views
Latest Views
Trending Topics
Top Columnists
Latest Update
More
White Label
Data API
Web Plug-ins
Affiliate Program
Recent Searches
Top Searches
View All
No data
MAIA: Q3 2025 saw higher losses, key clinical progress, and a shift toward digital asset treasury
Quartr
Net loss widened in Q3 2025 due to higher R&D and G&A expenses, with cash reserves at $10.9M and ongoing need for additional capital. Key milestones include positive clinical data, FDA Fast Track for ateganosine, and a new digital asset treasury plan.
Original document: MAIA Biotechnology, Inc. [MAIA] SEC 10-Q Quarterly Report — Nov. 7 2025
This is an AI-generated summary and may contain inaccuracies. Please verify any important information with the original source.
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
BC-Most Active Stocks
Associated Press Finance
AMC Entertainment
-7.08%
KULR Technology
-12.11%
MAIA Biotechnology
-0.74%
AGNC Investment Corp. Common Stock
+0.39%
Sensient Technologies
+0.20%NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Opendoor Technologies Inc. | 136,631,575 | 7.32 | 6.86 | 6.875 | +0.225 |
| Eightco Holdings Inc. | 133,407,990 | 57.10 | 15.52 | 39.28 | +37.83 |
| Genprex Inc. | 117,466,710 | 0.4045 | 0.2803 | 0.283 | +0.0535 |
| Beyond Air Inc. | 112,216,229 | 4.78 | 3.18 | 4.08 | +1.87 |
| Sky Quarry Inc. | 76,969,411 | 0.7951 | 0.5227 | 0.6445 | +0.2294 |
| NVIDIA Corp. | 44,489,833 | 170.96 | 167.35 | 169.79 | +2.77 |
| Robinhood Markets Inc. | 38,525,551 | 115.77 | 110.12 | 114.78 | +13.53 |
| Incannex Healthcare Inc. | 32,853,575 | 0.6257 | 0.541 | 0.6152 | +0.0902 |
| Hour Loop Inc. | 30,029,105 | 6.41 | 4.68 | 6.3021 | +2.6521 |
| Next Technology Holding Inc. | 26,134,104 | 0.1554 | 0.14 | 0.1467 | -0.0001 |
| CDT Equity Inc. | 23,806,500 | 0.9266 | 0.8364 | 0.866 | -0.314 |
| Microbot Medical Inc. | 22,137,217 | 3.97 | 3.48 | 3.7233 | +0.0633 |
| New Fortress Energy Inc. | 21,317,352 | 1.76 | 1.26 | 1.295 | -1.155 |
| Tesla Inc. | 21,167,584 | 358.44 | 350.20 | 350.81 | -0.03 |
| reAlpha Tech Corp. | 21,060,386 | 0.5748 | 0.44 | 0.4789 | +0.0733 |
| Erayak Power Solut.Group Inc. | 19,446,347 | 0.044 | 0.0357 | 0.0371 | -0.0074 |
| American Rebel Holdings Inc. | 16,190,097 | 0.557 | 0.5151 | 0.5451 | -0.1419 |
| Ondas Holdings Inc. | 15,767,280 | 6.33 | 5.60 | 6.305 | +0.675 |
| Palantir Technologies Inc. | 15,744,199 | 158.30 | 154.84 | 156.55 | +3.44 |
| SoFi Technologies Inc. | 14,878,659 | 26.10 | 25.05 | 25.5251 | -0.0749 |
| Soundhound AI Inc. | 14,728,334 | 14.62 | 14.075 | 14.115 | -0.145 |
| Datavault AI Inc. | 14,194,510 | 0.30 | 0.275 | 0.276 | -0.031 |
| Advanced Micro Devices Inc. | 13,818,137 | 152.55 | 149.22 | 150.0786 | -1.0614 |
| Acrivon Therapeutics Inc. | 13,354,230 | 1.56 | 1.35 | 1.465 | +0.135 |
| Broadcom Inc. | 12,773,299 | 354.1656 | 341.2501 | 352.50 | +17.61 |
| Tilray Brands Inc. | 11,900,702 | 1.19 | 1.12 | 1.125 | -0.065 |
| Intel Corp. | 11,254,663 | 24.61 | 24.12 | 24.355 | -0.135 |
| EchoStar Corp. | 11,005,923 | 84.48 | 77.30 | 78.62 | +11.38 |
| Grab Holdings Limited | 10,771,421 | 5.30 | 5.16 | 5.26 | +0.10 |
| Apple Inc. | 10,613,671 | 240.15 | 238.74 | 239.67 | -0.02 |
| Richtech Robotics Inc. | 10,363,140 | 2.77 | 2.57 | 2.6089 | +0.0789 |
| AST SpaceMobile Inc. | 9,574,203 | 40.94 | 36.50 | 40.5951 | -1.8149 |
| BEAMR IMAGING LTD. | 8,761,338 | 2.89 | 2.60 | 2.8291 | +0.1391 |
| Youxin Technology Ltd. | 8,394,928 | 0.104 | 0.0931 | 0.0942 | -0.0083 |
| Alphabet Inc. | 8,101,638 | 238.13 | 235.08 | 237.015 | +2.015 |
| iShares Bitcoin Trust ETF | 8,038,944 | 63.835 | 63.53 | 63.71 | +0.29 |
| iShares Ethereum Trust ETF | 7,865,617 | 32.92 | 32.62 | 32.74 | -0.03 |
| COREWEAVE INC. | 7,768,772 | 94.7092 | 88.6427 | 93.28 | +4.19 |
| Plug Power Inc. | 7,528,042 | 1.4888 | 1.43 | 1.43 | -0.03 |
| Rapport Therapeutics Inc. | 7,100,153 | 42.2685 | 36.20 | 36.42 | +22.06 |
| Applovin Corp. | 7,080,053 | 555.50 | 535.70 | 547.475 | +57.235 |
| American Airlines Group Inc. | 7,014,650 | 13.22 | 12.945 | 13.065 | -0.015 |
| Rivian Automotive Inc. | 6,911,468 | 14.325 | 13.82 | 13.995 | -0.215 |
| Innoviz Technologies Ltd. | 6,685,513 | 1.88 | 1.69 | 1.795 | +0.215 |
| X3 Holdings Co. Ltd. | 6,647,313 | 2.275 | 2.20 | 2.21 | +0.04 |
| Amazon.com Inc. | 6,517,051 | 235.49 | 233.75 | 233.9101 | +1.5801 |
| ALT5 Sigma Corp. | 6,372,003 | 4.61 | 3.965 | 4.025 | -0.37 |
| Rocket Lab Corp. | 6,044,251 | 48.20 | 45.488 | 46.705 | +0.865 |
| Applied Digital Corp. | 5,938,738 | 13.95 | 13.225 | 13.2401 | -0.6499 |
| Rigetti Computing Inc. | 5,894,349 | 15.49 | 14.98 | 15.08 | -0.02 |
| IREN Ltd. | 5,655,433 | 26.51 | 25.38 | 25.937 | -0.213 |
| SharpLink Gaming Inc. | 5,559,118 | 15.58 | 14.97 | 15.105 | +0.17 |
| ETHZilla Corp. | 5,312,901 | 2.61 | 2.391 | 2.46 | +0.15 |
| WARNER BROS. DISCOVERY INC. | 5,273,835 | 12.23 | 11.915 | 12.09 | -0.02 |
| Comcast Corp. | 5,206,555 | 33.535 | 32.52 | 33.41 | -0.50 |
| Alphabet Inc. | 5,054,457 | 238.40 | 235.35 | 237.34 | +2.17 |
| Lyft Inc. | 5,019,986 | 17.65 | 16.924 | 17.255 | +0.595 |
| Solid Power Inc. | 4,992,543 | 4.50 | 3.98 | 4.015 | -0.175 |
| Rezolve AI PLC | 4,942,764 | 4.61 | 4.16 | 4.6089 | +0.3389 |
| Canopy Growth Corp. | 4,910,432 | 1.46 | 1.37 | 1.38 | -0.08 |
| MARA Holdings Inc. | 4,783,777 | 15.315 | 14.975 | 15.0819 | -0.1081 |
| Bollinger Innovations Inc. | 4,749,986 | 0.178 | 0.16 | 0.1671 | -0.0129 |
| Bit Digital Inc. | 4,722,823 | 2.60 | 2.51 | 2.52 | +0.01 |
| Summit Therapeutics Inc. | 4,663,515 | 22.78 | 21.01 | 21.05 | -4.93 |
| Eos Energy Enterprises Inc. | 4,583,082 | 7.47 | 6.86 | 6.965 | -0.245 |
| Micron Technology Inc. | 4,584,029 | 130.70 | 128.40 | 129.545 | -1.825 |
| Recursion Pharmaceuticals Inc. | 4,415,386 | 4.775 | 4.665 | 4.69 | +0.08 |
| American Bitcoin Corp. | 4,183,214 | 8.30 | 7.54 | 8.265 | +0.865 |
| AGNC Investment Corp. | 4,167,380 | 10.41 | 10.31 | 10.345 | -0.025 |
| Terawulf Inc. | 4,189,473 | 9.25 | 8.935 | 9.11 | -0.02 |
| Marvell Technology Inc. | 4,156,479 | 64.64 | 63.07 | 64.43 | +1.10 |
| Fangdd Network Group Ltd. | 4,148,226 | 4.50 | 3.88 | 4.16 | +0.72 |
| Super Micro Computer Inc. | 4,030,141 | 41.12 | 40.15 | 40.156 | -0.254 |
| Microsoft Corp. | 3,966,864 | 500.21 | 495.03 | 498.97 | +3.97 |
| Cipher Mining Inc. | 3,898,950 | 7.51 | 7.1699 | 7.3001 | -0.2199 |
| AEye Inc. | 3,865,018 | 3.22 | 2.885 | 3.10 | +0.29 |
| Lululemon Athletica Inc. | 3,783,004 | 169.61 | 162.99 | 162.99 | -4.81 |
| Jetblue Airways Corp. | 3,746,987 | 5.155 | 5.04 | 5.1099 | +0.0299 |
| Gilead Sciences Inc. | 3,728,492 | 115.72 | 113.82 | 115.34 | +0.29 |
| Astera Labs Inc. | 3,697,105 | 215.953 | 194.01 | 211.53 | +20.33 |
| iSpecimen Inc. | 3,651,448 | 0.77 | 0.6911 | 0.7111 | -0.1425 |
| Keurig Dr Pepper Inc. | 3,729,490 | 28.63 | 27.64 | 27.655 | -0.995 |
| Tron Inc. | 3,601,928 | 3.60 | 2.97 | 3.40 | +0.70 |
| Peraso Inc. | 3,423,721 | 1.40 | 1.27 | 1.30 | -0.08 |
| Moderna Inc. | 3,373,966 | 24.925 | 23.78 | 24.14 | -1.00 |
| Riot Platforms Inc. | 3,342,740 | 13.395 | 12.9742 | 13.15 | -0.14 |
| Dianthus Therapeutics Inc. | 3,239,126 | 28.26 | 25.00 | 28.015 | +1.515 |
| Strategy Inc. | 3,207,278 | 329.22 | 321.50 | 327.455 | -8.415 |
| Huntington Bancshares Inc. | 3,207,334 | 17.685 | 17.39 | 17.395 | -0.235 |
| Lucid Group Inc. | 3,108,444 | 18.345 | 17.645 | 18.1601 | -0.2499 |
| Bit Origin Ltd. | 3,000,919 | 0.3695 | 0.3502 | 0.3665 | +0.0365 |
| Microvast Holdings Inc. | 2,984,111 | 2.93 | 2.59 | 2.895 | +0.335 |
| China SXT Pharmaceuticals Inc. | 2,933,502 | 1.62 | 1.59 | 1.60 | -0.01 |
| Iovance Biotherapeutics Inc. | 2,936,838 | 2.48 | 2.34 | 2.36 | -0.13 |
| ImmunityBio Inc. | 2,732,922 | 2.485 | 2.32 | 2.335 | -0.065 |
| Tempus AI Inc. | 2,730,257 | 82.505 | 79.53 | 80.82 | +1.20 |
| Plus Therapeutics Inc. | 2,701,617 | 0.529 | 0.50 | 0.5236 | +0.0322 |
| Carisma Therapeutics Inc. | 2,680,307 | 0.44 | 0.39 | 0.4127 | +0.0108 |
| Sunrun Inc. | 2,673,731 | 18.10 | 17.03 | 17.17 | -1.01 |
| Faraday Future Intel.Electric | 2,653,731 | 1.845 | 1.78 | 1.785 | -0.025 |
NYSE most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| QuantumScape Corp. | 45,499,509 | 10.68 | 9.48 | 9.515 | +1.675 |
| Planet Labs PBC | 25,771,627 | 8.81 | 7.29 | 8.5203 | +1.9903 |
| loanDepot Inc. | 20,691,893 | 4.03 | 3.35 | 3.905 | +1.015 |
| Kenvue Inc. | 12,648,666 | 18.93 | 18.27 | 18.3651 | -0.2549 |
| AT & T Inc. | 11,305,087 | 28.89 | 28.28 | 28.825 | -0.765 |
| Hims & Hers Health Inc. | 11,041,735 | 51.56 | 49.12 | 50.21 | +1.80 |
| Coupang Inc. | 10,903,024 | 30.67 | 29.81 | 30.49 | +1.58 |
| Hecla Mining Co. | 10,220,245 | 9.99 | 9.41 | 9.92 | +0.90 |
| Schlumberger N.V. (Ltd.) | 9,704,193 | 36.34 | 35.405 | 35.53 | -0.29 |
| Snap Inc. | 8,868,503 | 7.305 | 7.14 | 7.15 | -0.16 |
| Pfizer Inc. | 8,036,618 | 24.965 | 24.41 | 24.515 | -0.365 |
| Verizon Communications Inc. | 8,032,966 | 43.61 | 42.94 | 43.595 | -0.785 |
| Ford Motor Co. | 7,641,026 | 11.75 | 11.58 | 11.625 | -0.115 |
| Chipotle Mexican Grill Inc. | 7,417,432 | 41.02 | 39.65 | 39.695 | -1.365 |
| BigBear.ai Holdings Inc. | 7,288,527 | 5.05 | 4.86 | 4.9152 | -0.0648 |
| Oscar Health Inc. | 7,134,477 | 20.25 | 19.48 | 20.04 | +0.61 |
| Keycorp | 7,010,408 | 18.95 | 18.6541 | 18.685 | -0.255 |
| Nu Holdings Ltd. | 5,813,676 | 15.025 | 14.71 | 14.875 | +0.135 |
| D-Wave Quantum Inc. | 5,501,895 | 15.75 | 15.27 | 15.335 | -0.035 |
| UnitedHealth Group Inc. | 5,511,456 | 320.75 | 315.28 | 315.75 | +0.36 |
| Wheels Up Experience Inc. | 5,228,153 | 2.24 | 1.925 | 2.2211 | +0.2211 |
| Oracle Corp. | 5,010,087 | 242.42 | 235.31 | 238.59 | +5.79 |
| First Majestic Silver Corp. | 4,952,570 | 9.525 | 9.26 | 9.3041 | +0.1541 |
| Offerpad Solutions Inc. | 4,928,269 | 5.72 | 5.12 | 5.18 | +0.07 |
| Norwegian Cruise Line Holdings | 4,961,444 | 25.74 | 24.775 | 24.785 | -0.875 |
| Bank of America Corp. | 4,818,963 | 49.905 | 49.14 | 49.28 | -0.49 |
| Rocket Companies Inc. | 4,333,405 | 20.50 | 19.95 | 20.03 | -0.23 |
| Barrick Mining Corp. | 4,158,604 | 28.88 | 28.45 | 28.605 | +0.195 |
| Amer. Eagle Outfitters Inc. | 3,955,846 | 18.72 | 17.88 | 18.00 | -0.81 |
| AMPRIUS TECHNOLOGIES INC | 3,844,138 | 7.94 | 7.18 | 7.86 | +0.75 |
| fuboTV Inc. | 3,817,617 | 4.08 | 3.94 | 3.965 | -0.045 |
| Energy Transfer L.P. | 3,762,587 | 17.48 | 17.15 | 17.1751 | -0.2149 |
| Dow Inc. | 3,682,699 | 24.3456 | 23.12 | 23.155 | -1.345 |
| Joby Aviation Inc. | 3,483,984 | 13.775 | 13.38 | 13.405 | -0.055 |
| Archer Aviation Inc. | 3,485,960 | 8.74 | 8.48 | 8.495 | -0.005 |
| Uber Technologies Inc. | 3,442,355 | 93.33 | 91.38 | 92.04 | +1.05 |
| Transocean Ltd. | 3,391,633 | 3.155 | 3.03 | 3.035 | -0.035 |
| CVS Health Corp. | 3,392,587 | 73.9943 | 69.60 | 71.92 | -1.86 |
| Unity Software Inc. | 3,348,925 | 44.3787 | 43.21 | 43.66 | -0.16 |
| Endeavour Silver Corp. | 3,297,682 | 6.27 | 5.91 | 5.9204 | -0.0696 |
| UiPath Inc. | 3,076,676 | 11.71 | 11.35 | 11.40 | -0.09 |
| Stellantis N.V. | 3,072,754 | 9.01 | 8.80 | 8.86 | -0.22 |
| Figma Inc. | 3,064,152 | 55.32 | 52.52 | 53.225 | -1.635 |
| Carnival Corp. | 3,023,759 | 32.07 | 31.70 | 31.745 | +0.175 |
| Lumen Technologies Inc. | 2,985,687 | 4.69 | 4.565 | 4.679 | -0.071 |
| Centene Corp. | 2,968,230 | 29.07 | 28.325 | 28.545 | -0.435 |
| Baytex Energy Corp. | 2,954,108 | 2.25 | 2.16 | 2.175 | -0.005 |
| Coeur Mining Inc. | 2,910,476 | 14.93 | 14.635 | 14.735 | +0.065 |
| United Parcel Service Inc. | 2,857,727 | 85.05 | 83.05 | 83.43 | -1.61 |
| Nuvation Bio Inc. | 2,884,739 | 3.83 | 3.50 | 3.50 | -0.40 |
| Coca-Cola Co., The | 2,828,888 | 67.88 | 67.355 | 67.635 | -0.325 |
| Macy's, Inc. | 2,726,533 | 17.66 | 16.8563 | 16.96 | -0.37 |
| Circle Internet Group Inc. | 2,700,809 | 116.74 | 110.05 | 113.595 | -0.965 |
| Invesco Ltd. | 2,635,237 | 22.09 | 21.83 | 21.94 | -0.05 |
| Kinross Gold Corp. | 2,591,351 | 22.56 | 22.28 | 22.43 | +0.32 |
| NuScale Power Corp. | 2,547,589 | 35.47 | 34.54 | 34.86 | +0.33 |
| AMCOR PLC | 2,544,032 | 8.30 | 8.1711 | 8.18 | -0.12 |
| IonQ Inc. | 2,502,607 | 42.59 | 41.08 | 41.1999 | -0.6001 |
| PG & E Corp. | 2,479,502 | 15.06 | 14.83 | 14.85 | -0.24 |
| Charles Schwab Corp. | 2,479,366 | 92.986 | 91.85 | 92.65 | +0.60 |
| Newmont Corp. | 2,444,593 | 77.1799 | 75.215 | 75.615 | -0.555 |
| Occidental Petroleum Corp. | 2,410,589 | 46.225 | 44.77 | 44.98 | -0.93 |
| Halliburton Co. | 2,349,472 | 22.15 | 21.465 | 21.515 | -0.585 |
| SES AI Corporation | 2,326,488 | 1.16 | 1.0807 | 1.13 | +0.05 |
| Bath & Body Works Inc. | 2,298,081 | 29.635 | 27.70 | 28.33 | -1.08 |
| Exxon Mobil Corp. | 2,305,087 | 110.02 | 108.35 | 108.68 | -0.55 |
| Under Armour Inc. | 2,288,665 | 5.12 | 4.99 | 4.995 | -0.145 |
| Pan American Silver Corp. | 2,254,172 | 35.99 | 35.02 | 35.715 | +1.115 |
| Merck & Co. Inc. | 2,230,103 | 84.32 | 82.82 | 83.25 | -1.46 |
| Wells Fargo & Co. | 2,218,925 | 79.79 | 78.5801 | 79.052 | +0.092 |
| Boston Scientific Corp. | 2,166,298 | 108.59 | 106.80 | 108.25 | +1.03 |
| Kodiak Gas Services Inc. | 2,095,940 | 34.15 | 33.39 | 33.64 | -1.68 |
| Kosmos Energy Ltd. | 2,075,412 | 1.66 | 1.61 | 1.625 | -0.015 |
| Iamgold Corp. | 2,075,460 | 10.04 | 9.86 | 9.925 | +0.015 |
| Fortuna Mining Corp. | 2,046,878 | 7.97 | 7.6035 | 7.655 | -0.015 |
| Cleveland-Cliffs Inc. | 2,030,676 | 11.42 | 11.0501 | 11.065 | -0.325 |
| Walmart Inc. | 2,002,059 | 101.36 | 100.42 | 101.19 | +0.68 |
| Oklo Inc. | 1,996,028 | 71.45 | 69.70 | 70.64 | +0.85 |
| AMC Entertainment Holdings Inc | 1,984,552 | 2.758 | 2.72 | 2.7437 | -0.0063 |
| Nextera Energy Inc. | 1,982,657 | 70.84 | 69.42 | 69.5098 | -1.3902 |
| Bloom Energy Corp. | 1,977,711 | 58.7489 | 55.33 | 57.095 | +0.025 |
| Corning Inc. | 1,972,747 | 72.54 | 71.44 | 71.69 | +0.50 |
| Venture Global Inc. | 1,969,453 | 13.54 | 12.91 | 13.37 | +0.53 |
| Hewlett Packard Enterprise Co. | 1,971,375 | 23.775 | 23.18 | 23.195 | -0.325 |
| C3 AI Inc. | 1,948,397 | 16.01 | 15.345 | 15.675 | +0.055 |
| Kinder Morgan Inc. | 1,934,876 | 27.085 | 26.29 | 26.365 | -0.225 |
| Regions Financial Corp. | 1,957,241 | 27.11 | 26.675 | 26.7166 | -0.3134 |
| Salesforce Inc. | 1,922,784 | 252.935 | 247.30 | 251.71 | +0.95 |
| Bristol-Myers Squibb Co. | 1,914,696 | 46.805 | 45.85 | 45.985 | -1.155 |
| CNH Industrial N.V. | 1,907,932 | 11.505 | 11.385 | 11.405 | -0.055 |
| Sweetgreen Inc. | 1,876,560 | 8.9026 | 8.5135 | 8.545 | -0.385 |
| Mirion Technologies Inc. | 1,863,896 | 23.58 | 22.65 | 22.71 | -0.19 |
| Vertiv Holdings Co. | 1,811,598 | 125.72 | 122.32 | 122.765 | -1.235 |
| Medical Properties Trust Inc. | 1,788,962 | 4.6099 | 4.535 | 4.575 | -0.035 |
| Samsara Inc. | 1,791,038 | 42.49 | 40.69 | 41.00 | -1.09 |
| Antero Resources Corp. | 1,775,151 | 33.505 | 32.50 | 32.58 | -0.04 |
| NexGen Energy Ltd. | 1,742,212 | 7.92 | 7.69 | 7.79 | -0.01 |
| Citigroup Inc. | 1,712,647 | 95.89 | 94.72 | 95.03 | -0.37 |
| Under Armour Inc. | 1,597,272 | 4.99 | 4.84 | 4.8452 | -0.1248 |
| Annaly Capital Management Inc. | 1,604,406 | 22.185 | 22.00 | 22.055 | -0.035 |
NYSE American most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| BitMine Immersion Techno. Inc. | 11,821,503 | 44.20 | 41.92 | 42.40 | +0.36 |
| B2Gold Corp. | 10,055,037 | 4.2899 | 4.20 | 4.222 | +0.052 |
| Denison Mines Corp. | 8,439,334 | 2.39 | 2.32 | 2.34 | -0.01 |
| Nuburu Inc. | 7,210,052 | 0.1407 | 0.13 | 0.1329 | -0.0084 |
| New Gold Inc. | 3,466,712 | 6.55 | 6.365 | 6.4599 | +0.1599 |
| Equinox Gold Corp. | 2,587,354 | 10.00 | 9.7635 | 9.7966 | +0.0166 |
| Uranium Energy Corp. | 2,255,959 | 11.4798 | 11.04 | 11.215 | +0.045 |
| Energy Fuels Inc. | 1,506,212 | 11.765 | 11.3201 | 11.3499 | -0.2101 |
| Northern Dynasty Minls Ltd. | 1,282,698 | 0.8449 | 0.8202 | 0.8202 | -0.0248 |
| Silvercorp Metals Inc. | 1,264,634 | 5.05 | 4.81 | 4.84 | -0.08 |
| I-80 Gold Corp. | 1,242,823 | 0.9011 | 0.8614 | 0.864 | +0.0141 |
| GoldMining Inc. | 1,234,579 | 1.21 | 1.13 | 1.20 | +0.10 |
| Picard Medical Inc. | 1,247,973 | 6.08 | 6.00 | 6.00 | +0.15 |
| Avino Silver & Gold Mines Ltd. | 1,184,308 | 4.35 | 4.15 | 4.1999 | -0.0501 |
| KAIROS Pharma Ltd. | 1,133,091 | 1.9271 | 1.7301 | 1.925 | +0.205 |
| New Found Gold Corp. | 1,131,937 | 1.95 | 1.85 | 1.905 | +0.105 |
| Gold Resource Corp. | 1,119,557 | 0.7759 | 0.7414 | 0.7619 | +0.0089 |
| Atlasclear Holdings Inc. | 1,115,027 | 0.21 | 0.2008 | 0.2079 | +0.0012 |
| Novabay Pharmaceuticals Inc. | 1,091,038 | 3.46 | 3.03 | 3.03 | -0.70 |
| Gold Royalty Corp. | 1,082,004 | 4.04 | 3.83 | 3.8621 | +0.0221 |
| Senseonics Holdings Inc. | 963,366 | 0.4605 | 0.4492 | 0.45 | -0.0075 |
| Galiano Gold Inc. | 911,659 | 2.585 | 2.51 | 2.555 | +0.015 |
| Ring Energy Inc. | 899,622 | 1.0199 | 0.977 | 0.9847 | -0.0153 |
| Ocean Power Technologies Inc. | 847,505 | 0.515 | 0.4972 | 0.5015 | +0.002 |
| Vizsla Silver Corp. | 848,895 | 3.82 | 3.63 | 3.63 | -0.09 |
| United States Antimony Corp. | 848,379 | 4.48 | 4.3246 | 4.335 | -0.175 |
| Castellum Inc. | 786,784 | 1.15 | 1.08 | 1.13 | +0.05 |
| TRX Gold Corp. | 736,839 | 0.4329 | 0.41 | 0.4302 | +0.0255 |
| Americas Gold & Silver Corp. | 673,694 | 2.9675 | 2.827 | 2.875 | +0.125 |
| Ur-Energy Inc. | 647,471 | 1.49 | 1.45 | 1.4578 | -0.0122 |
| EMX Royalty Corp. | 598,754 | 4.24 | 4.10 | 4.1599 | +0.0899 |
| Hyperscale Data Inc. | 586,289 | 0.45 | 0.4167 | 0.4199 | -0.0192 |
| Pineapple Financial Inc. | 539,475 | 6.65 | 5.59 | 5.8934 | -0.6466 |
| Integra Resources Corp. | 535,255 | 2.645 | 2.56 | 2.605 | +0.045 |
| Standard Lithium Ltd. | 518,709 | 3.114 | 2.965 | 3.005 | -0.065 |
| Taseko Mines Ltd. | 481,907 | 3.43 | 3.35 | 3.36 | +0.03 |
| Vista Gold Corp. | 478,002 | 1.43 | 1.38 | 1.385 | +0.015 |
| AgEagle Aerial Systems Inc. | 452,273 | 1.93 | 1.87 | 1.89 | +0.04 |
| Unusual Machines Inc. | 419,293 | 9.88 | 9.58 | 9.73 | +0.17 |
| NovaGold Resources Inc. | 409,232 | 6.885 | 6.7207 | 6.725 | -0.035 |
| NORTHANN CORP. | 402,158 | 0.1505 | 0.1463 | 0.1476 | -0.0004 |
| Credit Suisse High Yld Bd Fd | 381,114 | 2.11 | 2.09 | 2.10 | +0.01 |
| Westwater Resources Inc. | 345,166 | 0.735 | 0.6802 | 0.6872 | -0.0299 |
| IGC Pharma Inc. | 319,128 | 0.4353 | 0.4099 | 0.4109 | -0.0228 |
| Dolly Varden Silver Corp. | 313,303 | 4.25 | 4.05 | 4.1101 | +0.0901 |
| Aris Mining Corp. | 308,006 | 9.555 | 9.27 | 9.285 | +0.105 |
| Caledonia Mining Corp. PLC | 300,767 | 30.00 | 28.79 | 29.51 | +1.10 |
| Fury Gold Mines Ltd. | 278,406 | 0.72 | 0.6886 | 0.70 | +0.0253 |
| USBC Inc. | 272,694 | 0.86 | 0.7489 | 0.7489 | -0.0912 |
| Cornerstone Strat.Val.Fd Inc. | 271,971 | 8.24 | 8.20 | 8.2065 | -0.0035 |
| Genius Group Ltd. | 262,723 | 0.8299 | 0.81 | 0.8275 | +0.0275 |
| SRX HealthSolutions Inc. | 240,409 | 0.3593 | 0.3464 | 0.3505 | -0.0245 |
| Tecogen Inc. (New) | 231,129 | 7.115 | 6.51 | 6.51 | -0.53 |
| Paramount Gold Nevada Corp. | 219,455 | 1.075 | 1.03 | 1.0507 | +0.0107 |
| KULR Technology Group Inc. | 216,465 | 4.16 | 4.04 | 4.13 | +0.08 |
| Universal Safety Products Inc. | 206,850 | 7.95 | 7.29 | 7.662 | -0.358 |
| Orla Mining Ltd. (new) | 206,545 | 11.9889 | 11.77 | 11.8401 | +0.1201 |
| Centrus Energy Corp. | 205,042 | 207.4872 | 198.76 | 199.00 | -6.39 |
| Platinum Group Metals Ltd. | 199,681 | 1.6999 | 1.66 | 1.66 | 0.00 |
| New Pacific Metals Corp. | 187,237 | 2.13 | 2.045 | 2.045 | -0.005 |
| Cleancore Solutions Inc. | 178,934 | 3.45 | 3.065 | 3.1751 | -0.0649 |
| Intl Tower Hill Mines Ltd. | 175,795 | 1.4999 | 1.41 | 1.4486 | +0.0386 |
| Mega Matrix Inc. | 175,633 | 1.75 | 1.5752 | 1.60 | -0.17 |
| Metalla Royalty&Streaming Ltd. | 168,038 | 5.72 | 5.55 | 5.585 | -0.015 |
| Dakota Gold Corp. | 169,967 | 4.60 | 4.465 | 4.465 | +0.025 |
| Brazil Potash Corp. | 164,837 | 1.99 | 1.865 | 1.98 | +0.12 |
| Cornerstone Total Return Fund | 163,825 | 7.94 | 7.92 | 7.925 | +0.005 |
| Brillia Inc. | 163,921 | 3.0355 | 2.7234 | 2.973 | +0.043 |
| Myomo Inc. | 161,927 | 0.999 | 0.9701 | 0.9808 | -0.017 |
| Volato Group Inc. | 154,200 | 1.57 | 1.50 | 1.5611 | +0.0411 |
| Cybin Inc. | 152,506 | 6.668 | 6.28 | 6.33 | -0.40 |
| Sachem Capital Corp. | 139,879 | 1.28 | 1.25 | 1.27 | +0.01 |
| Comstock Inc. | 139,685 | 2.45 | 2.379 | 2.415 | +0.035 |
| BiomX Inc. | 134,364 | 0.52 | 0.495 | 0.5099 | -0.0071 |
| Western Copper & Gold Corp. | 127,169 | 1.5588 | 1.51 | 1.5394 | +0.0294 |
| Vantage Corp. | 126,637 | 6.09 | 5.76 | 5.88 | +0.04 |
| InfuSystems Holdings Inc. | 115,456 | 10.29 | 9.9036 | 10.19 | +0.03 |
| Mixed Martial Arts Group Ltd. | 111,582 | 0.889 | 0.85 | 0.885 | +0.046 |
| OS Therapies Inc. | 104,669 | 2.29 | 2.20 | 2.23 | +0.03 |
| Lineage Cell Therapeutics Inc. | 98,955 | 1.26 | 1.22 | 1.225 | +0.005 |
| Perfect Moment Ltd. | 96,882 | 0.441 | 0.4101 | 0.4199 | -0.0212 |
| Theriva Biologics Inc. | 96,198 | 0.3981 | 0.378 | 0.3981 | -0.0066 |
| Cboe Global Markets Inc. | 94,912 | 233.84 | 230.97 | 232.335 | -0.245 |
| Hyliion Holdings Corp. | 93,981 | 1.77 | 1.675 | 1.68 | -0.08 |
| Arena Group Holdings Inc. | 90,506 | 6.375 | 5.90 | 5.99 | -0.34 |
| Calidi Biotherapeutics Inc. | 89,312 | 1.65 | 1.56 | 1.56 | -0.04 |
| MAIA Biotechnology Inc. | 86,737 | 1.55 | 1.52 | 1.53 | -0.01 |
| Austin Gold Corp. | 85,250 | 1.90 | 1.81 | 1.875 | +0.085 |
| Oragenics Inc. | 84,226 | 1.1598 | 1.1002 | 1.1598 | +0.0798 |
| Idaho Strategic Resources Inc. | 79,055 | 28.7682 | 27.7851 | 27.955 | +0.115 |
| Gran Tierra Energy Inc. | 73,055 | 3.95 | 3.82 | 3.83 | -0.11 |
| Perspective Therapeutics Inc. | 71,506 | 3.4551 | 3.38 | 3.395 | -0.065 |
| Indonesia Energy Corp. Ltd. | 70,270 | 2.9399 | 2.85 | 2.8512 | -0.0288 |
| Protalix BioTherapeutics Inc. | 67,910 | 1.56 | 1.53 | 1.5565 | +0.0165 |
| Birks Group Inc. | 70,675 | 0.9691 | 0.90 | 0.95 | +0.091 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. | 67,292 | 4.85 | 4.82 | 4.835 | +0.025 |
| Ivanhoe Electric Inc. | 65,598 | 8.89 | 8.795 | 8.80 | -0.12 |
| Azitra Inc. | 62,967 | 0.859 | 0.815 | 0.83 | -0.0287 |
| Trilogy Metals Inc. | 62,855 | 1.90 | 1.79 | 1.7901 | -0.0499 |
| IT Tech Packaging Inc. | 61,210 | 0.208 | 0.2005 | 0.2031 | -0.0049 |
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
BC-Most Active Stocks
Associated Press Finance
NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Opendoor Technologies Inc. | 163,167,758 | 6.77 | 6.30 | 6.31 | +0.35 |
| Next Technology Holding Inc. | 156,216,768 | 0.1665 | 0.138 | 0.138 | -0.005 |
| Peraso Inc. | 145,596,196 | 1.63 | 1.22 | 1.28 | +0.462 |
| Hour Loop Inc. | 68,721,745 | 4.1999 | 2.57 | 4.07 | +2.18 |
| Twin Vee PowerCats Co. | 68,095,384 | 3.46 | 2.65 | 2.83 | +0.89 |
| NVIDIA Corp. | 66,359,717 | 169.03 | 165.28 | 165.89 | -5.77 |
| Youxin Technology Ltd. | 56,612,707 | 0.119 | 0.09 | 0.1046 | -0.18 |
| iSpecimen Inc. | 47,090,115 | 1.0001 | 0.8123 | 0.8411 | +0.1712 |
| Tesla Inc. | 35,123,006 | 355.87 | 347.57 | 349.24 | +10.71 |
| Broadcom Inc. | 31,228,915 | 356.34 | 335.93 | 336.4014 | +30.3014 |
| Advanced Micro Devices Inc. | 25,291,091 | 157.14 | 151.55 | 151.595 | -10.195 |
| iShares Ethereum Trust ETF | 18,973,003 | 33.89 | 33.2101 | 33.2201 | +0.9201 |
| Palantir Technologies Inc. | 18,336,705 | 158.97 | 151.46 | 151.56 | -4.58 |
| Lululemon Athletica Inc. | 17,946,302 | 176.1785 | 163.98 | 173.46 | -32.63 |
| Hong Kong Pharma Dig.Techn.Hld | 15,847,003 | 1.55 | 1.17 | 1.1712 | +0.1312 |
| SoFi Technologies Inc. | 15,765,470 | 25.97 | 24.661 | 24.675 | -0.705 |
| Incannex Healthcare Inc. | 14,864,044 | 0.56 | 0.53 | 0.541 | -0.039 |
| iShares Bitcoin Trust ETF | 14,404,746 | 64.345 | 63.66 | 63.70 | +1.35 |
| Robinhood Markets Inc. | 14,314,601 | 106.03 | 98.47 | 98.56 | -4.35 |
| Apple Inc. | 14,302,862 | 241.32 | 239.18 | 240.72 | +0.94 |
| Intel Corp. | 13,514,985 | 24.71 | 24.25 | 24.3758 | -0.2342 |
| Rivian Automotive Inc. | 12,301,496 | 14.44 | 13.66 | 14.265 | +0.565 |
| Tilray Brands Inc. | 12,138,748 | 1.22 | 1.151 | 1.1613 | +0.0113 |
| Plug Power Inc. | 11,486,709 | 1.51 | 1.45 | 1.455 | +0.015 |
| American Airlines Group Inc. | 11,117,279 | 13.25 | 12.81 | 13.125 | +0.265 |
| Soundhound AI Inc. | 10,563,577 | 13.67 | 13.13 | 13.2159 | -0.0741 |
| Ondas Holdings Inc. | 9,936,239 | 5.5799 | 5.13 | 5.1476 | -0.1824 |
| Zeta Network Group | 9,778,786 | 1.73 | 1.47 | 1.471 | +0.171 |
| Rigetti Computing Inc. | 9,742,348 | 15.655 | 14.64 | 14.675 | -0.445 |
| Mobile-health Network Solut. | 9,609,426 | 0.8679 | 0.7333 | 0.7961 | -0.159 |
| Alphabet Inc. | 9,621,283 | 235.76 | 232.17 | 234.09 | +1.79 |
| Richtech Robotics Inc. | 9,589,160 | 2.67 | 2.42 | 2.4238 | -0.1162 |
| Grab Holdings Limited | 9,094,497 | 5.18 | 5.07 | 5.155 | +0.105 |
| Amazon.com Inc. | 9,052,005 | 236.00 | 234.02 | 235.485 | -0.195 |
| SharpLink Gaming Inc. | 8,871,813 | 16.06 | 14.75 | 14.75 | -0.68 |
| MARA Holdings Inc. | 8,831,290 | 15.72 | 14.985 | 15.005 | -0.105 |
| Jetblue Airways Corp. | 8,581,941 | 5.505 | 5.065 | 5.235 | +0.145 |
| Klotho Neurosciences Inc. | 8,452,543 | 0.5521 | 0.4989 | 0.4989 | +0.0039 |
| Erayak Power Solut.Group Inc. | 8,422,013 | 0.0497 | 0.0431 | 0.0437 | -0.004 |
| ALT5 Sigma Corp. | 8,368,249 | 4.25 | 3.7801 | 4.19 | +0.32 |
| Micron Technology Inc. | 7,994,365 | 129.60 | 127.30 | 128.98 | +4.77 |
| Lucid Group Inc. | 7,981,197 | 17.50 | 16.30 | 17.0062 | +0.8462 |
| IREN Ltd. | 7,490,114 | 27.30 | 25.90 | 25.96 | -0.17 |
| WARNER BROS. DISCOVERY INC. | 6,765,376 | 12.15 | 11.77 | 11.955 | +0.185 |
| Microsoft Corp. | 6,308,739 | 511.97 | 499.91 | 501.011 | -6.959 |
| Bit Origin Ltd. | 6,250,478 | 0.3479 | 0.3228 | 0.3299 | +0.0099 |
| Marvell Technology Inc. | 5,996,812 | 64.5863 | 63.53 | 64.0746 | -0.0254 |
| Cipher Mining Inc. | 5,776,934 | 7.86 | 7.335 | 7.355 | -0.045 |
| Alphabet Inc. | 5,645,358 | 236.1299 | 232.63 | 234.43 | +1.77 |
| Faraday Future Intel.Electric | 5,414,042 | 2.02 | 1.8237 | 1.95 | +0.04 |
| Neonode Inc. | 5,182,235 | 6.15 | 5.32 | 5.5433 | -0.6167 |
| AGNC Investment Corp. | 5,119,820 | 10.37 | 10.29 | 10.305 | +0.105 |
| Bollinger Innovations Inc. | 5,105,397 | 0.1927 | 0.177 | 0.1811 | -0.014 |
| Terawulf Inc. | 5,063,596 | 9.1901 | 8.80 | 8.81 | -0.06 |
| Rezolve AI PLC | 4,974,700 | 4.65 | 4.3612 | 4.3671 | +0.0471 |
| Riot Platforms Inc. | 4,945,702 | 13.87 | 13.09 | 13.1149 | -0.0451 |
| COREWEAVE INC. | 4,913,144 | 90.44 | 87.00 | 87.06 | -0.42 |
| Smithfield Foods Inc. | 4,840,736 | 23.81 | 23.13 | 23.20 | -1.04 |
| Super Micro Computer Inc. | 4,756,794 | 41.18 | 40.10 | 40.1603 | -0.5397 |
| Bitfarms Ltd. | 4,439,441 | 1.31 | 1.26 | 1.26 | +0.01 |
| Applied Digital Corp. | 4,431,263 | 14.8236 | 13.905 | 13.94 | -0.39 |
| Cisco Systems Inc. | 4,281,836 | 68.10 | 67.125 | 67.125 | -0.865 |
| Canopy Growth Corp. | 4,228,672 | 1.48 | 1.38 | 1.4015 | +0.0215 |
| Navitas Semiconductor Corp. | 4,210,444 | 5.79 | 5.52 | 5.5283 | -0.0117 |
| Inno Holdings Inc. | 4,203,607 | 10.1999 | 8.4601 | 9.4728 | +1.2728 |
| Palisade Bio Inc. | 4,157,879 | 0.6628 | 0.6053 | 0.632 | -0.0007 |
| Comcast Corp. | 4,128,928 | 34.38 | 33.87 | 34.155 | +0.205 |
| CERO Therap. Hldgs Inc. | 4,116,567 | 6.6999 | 5.44 | 5.9832 | -0.9468 |
| Rocket Lab Corp. | 4,094,034 | 44.82 | 43.22 | 43.2558 | +0.2658 |
| Bit Digital Inc. | 4,056,391 | 2.61 | 2.49 | 2.50 | +0.02 |
| Copart Inc. | 3,891,822 | 48.875 | 46.14 | 48.13 | -1.84 |
| Strategy Inc. | 3,890,408 | 335.78 | 322.84 | 323.49 | -4.10 |
| American Bitcoin Corp. | 3,857,127 | 6.98 | 6.52 | 6.7467 | +0.3367 |
| DocuSign Inc. | 3,785,663 | 83.06 | 78.14 | 80.4378 | +4.1978 |
| Lyft Inc. | 3,649,377 | 17.45 | 16.715 | 17.10 | +0.31 |
| Quantum Computing Inc. | 3,609,685 | 15.41 | 14.87 | 15.03 | +0.27 |
| American Battery Technology Co | 3,605,397 | 2.77 | 2.47 | 2.475 | -0.035 |
| Sunrun Inc. | 3,586,654 | 17.78 | 16.851 | 17.56 | +1.13 |
| Huntington Bancshares Inc. | 3,547,285 | 18.03 | 17.72 | 17.735 | -0.145 |
| Cleanspark Inc. | 3,473,626 | 9.42 | 9.055 | 9.07 | -0.01 |
| Western Digital Corp. | 3,355,662 | 93.03 | 92.01 | 92.46 | +1.97 |
| Braze Inc. | 3,100,101 | 33.48 | 31.51 | 31.72 | +4.06 |
| Moderna Inc. | 3,026,293 | 25.32 | 24.6054 | 24.86 | +0.58 |
| Chijet Motor Company Inc. | 3,019,203 | 0.175 | 0.1653 | 0.1654 | -0.0151 |
| Recursion Pharmaceuticals Inc. | 2,926,936 | 4.65 | 4.535 | 4.54 | +0.02 |
| HIVE Digital Technologies Ltd. | 2,889,927 | 2.81 | 2.67 | 2.6797 | -0.0303 |
| Firefly Neuroscience Inc. | 2,841,821 | 2.82 | 2.73 | 2.7493 | +0.0693 |
| SanDisk Corp. | 2,778,437 | 67.7756 | 65.2001 | 66.13 | +3.63 |
| Kraft Heinz Co., The | 2,766,931 | 27.51 | 26.92 | 27.305 | +0.345 |
| Credo Technology Group Holding | 2,763,058 | 142.5699 | 136.24 | 139.04 | +5.04 |
| Coinbase Global Inc. | 2,756,724 | 315.74 | 300.60 | 300.9835 | -5.8165 |
| Interactive Brokers Group Inc. | 2,750,469 | 64.22 | 60.98 | 61.21 | -3.07 |
| Webull Corp. | 2,679,574 | 13.35 | 12.80 | 12.8151 | -0.4649 |
| Kindly MD Inc. | 2,659,257 | 3.96 | 3.4726 | 3.885 | +0.605 |
| Fortress Biotech Inc. | 2,640,120 | 3.68 | 3.25 | 3.475 | +0.635 |
| Affirm HLDGS INC | 2,639,659 | 93.20 | 90.41 | 90.4706 | +0.8106 |
| Tempus AI Inc. | 2,636,475 | 80.80 | 77.81 | 77.88 | -0.24 |
| ETHZilla Corp. | 2,637,328 | 2.54 | 2.38 | 2.385 | -0.035 |
| Iovance Biotherapeutics Inc. | 2,523,328 | 2.35 | 2.229 | 2.32 | +0.12 |
| AST SpaceMobile Inc. | 2,384,853 | 43.015 | 41.73 | 42.3348 | +0.4748 |
NYSE most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Snap Inc. | 16,548,677 | 7.27 | 7.08 | 7.1499 | +0.0599 |
| UiPath Inc. | 12,757,049 | 11.55 | 10.89 | 11.33 | +0.48 |
| Offerpad Solutions Inc. | 11,509,586 | 6.0299 | 5.16 | 5.22 | +0.34 |
| Figma Inc. | 11,216,517 | 54.71 | 50.49 | 52.3019 | -2.2581 |
| Rocket Companies Inc. | 10,154,728 | 20.47 | 19.63 | 19.7502 | +0.6002 |
| Amer. Eagle Outfitters Inc. | 9,780,522 | 19.02 | 17.90 | 18.1803 | -0.6097 |
| loanDepot Inc. | 9,715,707 | 2.90 | 2.29 | 2.47 | +0.19 |
| BigBear.ai Holdings Inc. | 8,335,017 | 5.06 | 4.7823 | 4.7884 | -0.1416 |
| AMCOR PLC | 7,453,154 | 8.34 | 8.25 | 8.31 | -0.04 |
| Ford Motor Co. | 7,336,024 | 11.91 | 11.71 | 11.815 | +0.135 |
| Bank of America Corp. | 7,287,143 | 50.79 | 49.90 | 49.965 | -0.655 |
| Hims & Hers Health Inc. | 6,935,385 | 49.16 | 47.30 | 47.87 | -0.24 |
| Samsara Inc. | 6,894,001 | 42.57 | 38.39 | 42.30 | +6.46 |
| Pfizer Inc. | 6,891,807 | 24.84 | 24.505 | 24.62 | +0.08 |
| Dow Inc. | 6,655,052 | 24.92 | 23.89 | 24.665 | +0.755 |
| Coca-Cola Co., The | 6,405,758 | 68.58 | 67.895 | 68.5321 | +0.2821 |
| Unity Software Inc. | 6,061,156 | 43.36 | 41.255 | 42.27 | +2.09 |
| Merck & Co. Inc. | 5,860,112 | 85.27 | 83.25 | 84.53 | +0.48 |
| D-Wave Quantum Inc. | 5,398,527 | 15.67 | 15.075 | 15.085 | -0.205 |
| First Majestic Silver Corp. | 5,325,559 | 9.515 | 9.14 | 9.325 | +0.255 |
| Nu Holdings Ltd. | 5,233,685 | 15.175 | 14.82 | 14.835 | -0.035 |
| Cleveland-Cliffs Inc. | 5,032,404 | 11.35 | 10.6501 | 11.1628 | +0.6428 |
| Charles Schwab Corp. | 4,865,503 | 97.60 | 92.53 | 92.96 | -4.67 |
| Baytex Energy Corp. | 4,821,275 | 2.25 | 2.1901 | 2.2199 | -0.0401 |
| NuScale Power Corp. | 4,096,985 | 37.65 | 35.44 | 35.445 | -0.585 |
| Citigroup Inc. | 3,974,621 | 97.98 | 95.095 | 95.48 | -1.60 |
| Walmart Inc. | 3,927,106 | 101.48 | 99.65 | 100.07 | -0.86 |
| Barrick Mining Corp. | 3,909,934 | 28.165 | 27.43 | 28.1554 | +0.9254 |
| Archer Aviation Inc. | 3,862,703 | 8.69 | 8.2901 | 8.2901 | -0.1599 |
| Wells Fargo & Co. | 3,806,921 | 82.02 | 79.955 | 80.37 | -1.46 |
| Celestica Inc. | 3,784,668 | 257.40 | 238.00 | 239.07 | +17.73 |
| Hewlett Packard Enterprise Co. | 3,761,118 | 23.335 | 22.78 | 22.78 | -0.38 |
| Lumen Technologies Inc. | 3,627,939 | 5.01 | 4.7601 | 4.81 | -0.16 |
| UnitedHealth Group Inc. | 3,581,912 | 316.1499 | 308.20 | 313.44 | +3.06 |
| Oracle Corp. | 3,466,760 | 232.7712 | 226.10 | 226.60 | +3.60 |
| Macy's, Inc. | 3,465,110 | 17.56 | 17.15 | 17.42 | +0.18 |
| Centene Corp. | 3,412,411 | 29.13 | 28.24 | 28.795 | +0.145 |
| Nuvation Bio Inc. | 3,384,315 | 3.85 | 3.47 | 3.805 | +0.385 |
| Joby Aviation Inc. | 3,357,651 | 13.56 | 12.91 | 12.925 | -0.175 |
| Salesforce Inc. | 3,347,205 | 251.12 | 244.36 | 248.0814 | +4.0714 |
| NIKE Inc. | 3,310,309 | 75.41 | 73.75 | 74.775 | -0.575 |
| Amphenol Corp. | 3,187,036 | 113.69 | 109.65 | 110.5888 | -2.1612 |
| Oklo Inc. | 3,138,345 | 71.88 | 67.80 | 68.21 | -1.40 |
| Circle Internet Group Inc. | 3,092,461 | 118.80 | 110.36 | 110.38 | -7.11 |
| Transocean Ltd. | 3,062,166 | 3.14 | 3.03 | 3.115 | +0.015 |
| C3 AI Inc. | 3,057,859 | 15.96 | 15.31 | 15.4646 | +0.0046 |
| Endeavour Silver Corp. | 3,015,369 | 6.34 | 6.10 | 6.12 | -0.02 |
| Keycorp | 2,998,151 | 19.32 | 18.9801 | 19.005 | -0.175 |
| Uber Technologies Inc. | 2,938,699 | 92.53 | 91.32 | 91.70 | -0.28 |
| Stellantis N.V. | 2,935,971 | 9.375 | 9.13 | 9.202 | +0.122 |
| fuboTV Inc. | 2,875,178 | 3.865 | 3.75 | 3.81 | +0.04 |
| AT & T Inc. | 2,875,291 | 29.79 | 29.55 | 29.785 | +0.205 |
| Arista Networks Inc. | 2,827,311 | 145.46 | 141.23 | 142.54 | +1.37 |
| Coeur Mining Inc. | 2,781,056 | 14.605 | 14.27 | 14.565 | +0.465 |
| Blue Owl Capital Inc. | 2,743,004 | 18.32 | 17.645 | 17.65 | -0.40 |
| Oscar Health Inc. | 2,727,975 | 18.96 | 18.542 | 18.585 | +0.205 |
| Hecla Mining Co. | 2,641,592 | 9.116 | 8.9304 | 9.03 | +0.18 |
| Bill Holdings Inc. | 2,640,253 | 52.30 | 48.38 | 50.88 | +4.19 |
| Norwegian Cruise Line Holdings | 2,640,168 | 26.275 | 25.6342 | 25.715 | +0.125 |
| UWM Holdings Corp. | 2,615,282 | 6.32 | 6.13 | 6.14 | +0.24 |
| Chipotle Mexican Grill Inc. | 2,565,889 | 41.975 | 41.178 | 41.4182 | +0.0082 |
| Carnival Corp. | 2,522,938 | 32.24 | 31.72 | 31.74 | -0.02 |
| Exxon Mobil Corp. | 2,514,875 | 111.78 | 110.44 | 111.165 | -1.235 |
| IonQ Inc. | 2,471,995 | 42.73 | 41.5109 | 41.71 | -0.40 |
| Schlumberger N.V. (Ltd.) | 2,470,781 | 36.295 | 35.43 | 36.00 | -0.01 |
| United Parcel Service Inc. | 2,449,708 | 86.34 | 84.19 | 85.51 | +1.03 |
| Crescent Energy Co. | 2,429,995 | 9.21 | 8.67 | 8.96 | -0.28 |
| Canadian National Railway Co. | 2,267,622 | 97.89 | 96.49 | 97.24 | +0.50 |
| Williams Cos.Inc., The | 2,265,617 | 57.825 | 56.60 | 56.805 | -0.775 |
| Blend Labs Inc. | 2,256,140 | 4.23 | 3.749 | 4.0993 | +0.4493 |
| Kinross Gold Corp. | 2,252,820 | 22.12 | 21.61 | 22.12 | +0.63 |
| AMC Entertainment Holdings Inc | 2,239,401 | 2.77 | 2.70 | 2.735 | +0.015 |
| Verizon Communications Inc. | 2,220,379 | 44.47 | 44.0242 | 44.405 | +0.225 |
| QuantumScape Corp. | 2,208,398 | 7.9438 | 7.7401 | 7.7568 | +0.1068 |
| Lithium Americas Corp. | 2,127,793 | 2.94 | 2.85 | 2.865 | +0.075 |
| Medical Properties Trust Inc. | 2,085,478 | 4.62 | 4.47 | 4.5635 | +0.1135 |
| Compass Inc. | 2,056,544 | 9.735 | 9.41 | 9.41 | +0.06 |
| Bloom Energy Corp. | 2,044,747 | 57.33 | 55.55 | 55.93 | +1.02 |
| Gap Inc. | 2,037,711 | 24.51 | 23.72 | 24.295 | +0.365 |
| Coherent Corp. | 2,001,270 | 100.8229 | 96.755 | 97.37 | +1.75 |
| Pinterest Inc. | 1,942,131 | 38.17 | 37.38 | 37.94 | +0.82 |
| Occidental Petroleum Corp. | 1,938,533 | 46.24 | 45.52 | 45.9177 | -0.6923 |
| Kenvue Inc. | 1,910,400 | 20.69 | 20.43 | 20.505 | -0.035 |
| Wolfspeed Inc. | 1,906,310 | 1.28 | 1.24 | 1.2595 | +0.0195 |
| Orchid Island Capital Inc. | 1,848,902 | 7.255 | 7.10 | 7.11 | -0.09 |
| Asana Inc. | 1,851,388 | 14.80 | 13.7604 | 13.775 | -0.855 |
| Boeing Co. | 1,819,171 | 232.2299 | 226.1415 | 227.395 | -3.355 |
| Annaly Capital Management Inc. | 1,800,359 | 22.175 | 21.96 | 21.975 | +0.175 |
| Kohl's Corp. | 1,799,691 | 17.12 | 16.50 | 16.92 | +0.50 |
| QXO Inc. | 1,738,244 | 21.505 | 20.87 | 21.2799 | +0.6399 |
| Zeta Global Holdings Corp. | 1,705,044 | 19.6038 | 18.99 | 19.06 | +0.38 |
| Sweetgreen Inc. | 1,697,962 | 9.245 | 8.855 | 8.93 | +0.19 |
| Reddit Inc. | 1,654,741 | 241.18 | 233.67 | 239.36 | +7.25 |
| Vertiv Holdings Co. | 1,636,854 | 128.5772 | 121.80 | 122.17 | -3.53 |
| JPMorgan Chase & Co. | 1,632,570 | 305.15 | 298.75 | 300.08 | -3.74 |
| James Hardie Industries PLC | 1,607,920 | 20.29 | 19.835 | 19.85 | +0.31 |
| NexGen Energy Ltd. | 1,594,259 | 7.74 | 7.49 | 7.525 | -0.075 |
| Wheels Up Experience Inc. | 1,584,358 | 2.54 | 2.385 | 2.385 | -0.095 |
| Regions Financial Corp. | 1,575,148 | 27.605 | 27.15 | 27.165 | -0.195 |
| Cenovus Energy Inc. | 1,566,363 | 16.375 | 16.20 | 16.255 | -0.225 |
NYSE American most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Pineapple Financial Inc. | 28,131,441 | 8.58 | 5.07 | 6.3754 | +2.2354 |
| BitMine Immersion Techno. Inc. | 11,958,578 | 44.27 | 41.11 | 41.155 | -1.035 |
| Denison Mines Corp. | 8,154,867 | 2.32 | 2.24 | 2.26 | -0.02 |
| B2Gold Corp. | 7,319,560 | 4.20 | 4.09 | 4.16 | +0.12 |
| Nuburu Inc. | 6,203,036 | 0.1477 | 0.1386 | 0.1386 | -0.011 |
| Novabay Pharmaceuticals Inc. | 5,284,734 | 3.96 | 3.42 | 3.46 | -0.76 |
| Equinox Gold Corp. | 3,091,350 | 9.50 | 9.06 | 9.47 | +0.50 |
| Ur-Energy Inc. | 2,947,696 | 1.56 | 1.45 | 1.4611 | -0.0889 |
| New Gold Inc. | 2,739,629 | 6.33 | 6.18 | 6.3265 | +0.1865 |
| Uranium Energy Corp. | 2,512,461 | 11.51 | 10.78 | 10.93 | -0.35 |
| I-80 Gold Corp. | 1,684,155 | 0.825 | 0.785 | 0.8191 | +0.0381 |
| United States Antimony Corp. | 1,558,240 | 4.72 | 4.36 | 4.385 | -0.195 |
| Energy Fuels Inc. | 1,484,420 | 11.44 | 10.94 | 11.115 | -0.115 |
| Gold Resource Corp. | 1,482,679 | 0.7032 | 0.6709 | 0.70 | +0.05 |
| Avino Silver & Gold Mines Ltd. | 1,426,289 | 4.55 | 4.33 | 4.375 | +0.065 |
| Senseonics Holdings Inc. | 1,176,799 | 0.46 | 0.448 | 0.4567 | +0.0087 |
| Silvercorp Metals Inc. | 1,093,316 | 5.142 | 5.0246 | 5.075 | +0.135 |
| Atlasclear Holdings Inc. | 1,055,086 | 0.214 | 0.2017 | 0.2105 | +0.009 |
| Vizsla Silver Corp. | 998,023 | 3.8389 | 3.71 | 3.805 | +0.185 |
| KULR Technology Group Inc. | 959,864 | 4.33 | 4.0301 | 4.25 | -0.19 |
| Galiano Gold Inc. | 915,188 | 2.50 | 2.39 | 2.4998 | +0.1198 |
| EMX Royalty Corp. | 676,848 | 4.07 | 3.82 | 4.04 | +0.22 |
| Ring Energy Inc. | 627,372 | 1.03 | 1.00 | 1.005 | +0.0102 |
| KAIROS Pharma Ltd. | 564,741 | 1.68 | 1.58 | 1.61 | +0.06 |
| Gold Royalty Corp. | 560,157 | 3.74 | 3.61 | 3.725 | +0.125 |
| NORTHANN CORP. | 539,212 | 0.1474 | 0.143 | 0.1463 | -0.0027 |
| NovaGold Resources Inc. | 482,314 | 6.87 | 6.6915 | 6.7727 | +0.0227 |
| New Found Gold Corp. | 456,565 | 2.04 | 1.88 | 1.901 | +0.011 |
| MAIA Biotechnology Inc. | 418,444 | 1.65 | 1.54 | 1.545 | +0.055 |
| Northern Dynasty Minls Ltd. | 416,041 | 0.8698 | 0.8525 | 0.8538 | -0.0006 |
| Picard Medical Inc. | 412,913 | 5.85 | 5.74 | 5.82 | +0.09 |
| AgEagle Aerial Systems Inc. | 383,004 | 1.83 | 1.77 | 1.80 | +0.03 |
| Brillia Inc. | 373,930 | 3.6252 | 3.35 | 3.35 | -0.80 |
| Ocean Power Technologies Inc. | 356,265 | 0.522 | 0.5062 | 0.5062 | -0.0072 |
| GoldMining Inc. | 359,915 | 1.10 | 1.06 | 1.09 | +0.03 |
| Westwater Resources Inc. | 370,943 | 0.79 | 0.7207 | 0.7276 | -0.0366 |
| Taseko Mines Ltd. | 343,578 | 3.43 | 3.375 | 3.405 | +0.045 |
| Vista Gold Corp. | 342,897 | 1.4189 | 1.36 | 1.386 | +0.046 |
| Aris Mining Corp. | 364,816 | 9.19 | 8.94 | 9.185 | +0.275 |
| Integra Resources Corp. | 325,900 | 2.51 | 2.46 | 2.495 | +0.065 |
| Unusual Machines Inc. | 313,301 | 9.40 | 9.063 | 9.0724 | -0.1976 |
| Standard Lithium Ltd. | 295,982 | 2.9275 | 2.84 | 2.895 | +0.025 |
| Castellum Inc. | 295,041 | 1.10 | 1.071 | 1.08 | 0.00 |
| Americas Gold & Silver Corp. | 273,633 | 2.825 | 2.74 | 2.775 | +0.095 |
| Perspective Therapeutics Inc. | 264,919 | 3.71 | 3.53 | 3.69 | +0.15 |
| Orla Mining Ltd. (new) | 259,656 | 11.74 | 11.32 | 11.74 | +0.47 |
| Dakota Gold Corp. | 259,083 | 4.51 | 4.375 | 4.485 | +0.135 |
| New Pacific Metals Corp. | 250,105 | 2.15 | 2.00 | 2.1299 | +0.1699 |
| Hyperscale Data Inc. | 248,472 | 0.42 | 0.4101 | 0.4129 | -0.0063 |
| TRX Gold Corp. | 232,238 | 0.4114 | 0.4032 | 0.407 | +0.0049 |
| Metalla Royalty&Streaming Ltd. | 206,792 | 5.63 | 5.32 | 5.58 | +0.16 |
| SRX HealthSolutions Inc. | 203,596 | 0.3754 | 0.359 | 0.3628 | -0.0192 |
| Genius Group Ltd. | 201,964 | 0.8363 | 0.80 | 0.8215 | -0.0084 |
| Cornerstone Strat.Val.Fd Inc. | 185,006 | 8.21 | 8.18 | 8.1899 | -0.0001 |
| Centrus Energy Corp. | 182,366 | 203.00 | 192.00 | 193.50 | -5.51 |
| Intl Tower Hill Mines Ltd. | 181,664 | 1.54 | 1.41 | 1.425 | -0.005 |
| DDC Enterprise Ltd. | 169,730 | 12.69 | 11.6692 | 11.78 | +0.74 |
| Paramount Gold Nevada Corp. | 160,991 | 1.10 | 1.06 | 1.06 | +0.02 |
| Cleancore Solutions Inc. | 159,286 | 3.78 | 3.18 | 3.2889 | -0.3711 |
| Fury Gold Mines Ltd. | 156,135 | 0.69 | 0.65 | 0.6767 | +0.0269 |
| Platinum Group Metals Ltd. | 144,976 | 1.70 | 1.6546 | 1.685 | +0.065 |
| Credit Suisse High Yld Bd Fd | 143,518 | 2.10 | 2.09 | 2.095 | -0.005 |
| Myomo Inc. | 139,761 | 1.02 | 0.98 | 1.00 | -0.01 |
| Universal Safety Products Inc. | 138,865 | 7.35 | 7.00 | 7.0424 | -0.2476 |
| Vantage Corp. | 136,915 | 5.95 | 5.76 | 5.815 | +0.005 |
| Ivanhoe Electric Inc. | 124,120 | 9.21 | 8.9428 | 9.015 | +0.145 |
| IGC Pharma Inc. | 120,272 | 0.4412 | 0.4316 | 0.4342 | -0.0038 |
| Calidi Biotherapeutics Inc. | 117,859 | 1.61 | 1.56 | 1.58 | +0.01 |
| Volato Group Inc. | 111,900 | 1.59 | 1.52 | 1.58 | +0.06 |
| Trilogy Metals Inc. | 110,444 | 1.86 | 1.80 | 1.82 | +0.06 |
| Comstock Inc. | 106,951 | 2.54 | 2.45 | 2.45 | -0.07 |
| Hyliion Holdings Corp. | 103,321 | 1.69 | 1.64 | 1.64 | 0.00 |
| Solitario Resources Corp. | 100,984 | 0.87 | 0.8384 | 0.8625 | +0.024 |
| Neuberger Berm.En.Inf.+Inc.Fd. | 98,624 | 8.6876 | 8.5945 | 8.5966 | -0.0334 |
| USBC Inc. | 97,806 | 0.76 | 0.72 | 0.7333 | -0.0103 |
| Stereotaxis Inc. | 93,580 | 2.815 | 2.776 | 2.796 | +0.036 |
| BiomX Inc. | 88,310 | 0.52 | 0.51 | 0.5148 | -0.0024 |
| Lineage Cell Therapeutics Inc. | 86,054 | 1.2297 | 1.20 | 1.21 | +0.01 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. | 85,513 | 4.84 | 4.81 | 4.81 | -0.01 |
| Mega Matrix Inc. | 85,454 | 1.91 | 1.79 | 1.81 | -0.07 |
| Cornerstone Total Return Fund | 80,869 | 7.94 | 7.92 | 7.935 | +0.015 |
| Western Copper & Gold Corp. | 77,814 | 1.51 | 1.47 | 1.485 | -0.005 |
| Cybin Inc. | 75,491 | 6.11 | 5.95 | 6.055 | +0.075 |
| Dolly Varden Silver Corp. | 74,779 | 3.98 | 3.88 | 3.975 | +0.135 |
| Cel-Sci Corp. | 72,255 | 11.5114 | 10.5161 | 10.6499 | -0.5901 |
| EON Resources Inc. | 68,071 | 0.3487 | 0.3332 | 0.3339 | -0.0111 |
| Cboe Global Markets Inc. | 68,282 | 233.84 | 230.8975 | 232.0633 | -2.1067 |
| Idaho Strategic Resources Inc. | 65,107 | 29.65 | 28.5162 | 29.445 | +1.235 |
| Brazil Potash Corp. | 62,619 | 1.8496 | 1.80 | 1.825 | +0.045 |
| Kartoon Studios Inc. | 61,822 | 0.8325 | 0.8101 | 0.815 | -0.0115 |
| Tecogen Inc. (New) | 61,552 | 7.2564 | 6.80 | 6.86 | -0.15 |
| Multi Ways Holdings Ltd. | 57,041 | 0.3399 | 0.3064 | 0.323 | -0.0224 |
| Blue Ridge Bankshs Inc. (Va.) | 55,252 | 4.17 | 4.07 | 4.0808 | +0.0408 |
| OS Therapies Inc. | 52,711 | 2.19 | 2.10 | 2.1715 | +0.0815 |
| Eaton Vance Ltd.Durat.Inc.Fd. | 48,174 | 10.36 | 10.32 | 10.33 | -0.01 |
| GEE Group Inc. | 46,134 | 0.1937 | 0.19 | 0.19 | -0.001 |
| Azitra Inc. | 45,814 | 0.91 | 0.8701 | 0.8967 | +0.0158 |
| Perfect Moment Ltd. | 45,330 | 0.4551 | 0.4481 | 0.4481 | -0.0118 |
| Ryde Group Ltd. | 43,451 | 0.2882 | 0.2809 | 0.284 | -0.0136 |
| Imperial Oil Ltd. | 41,850 | 87.855 | 86.83 | 87.74 | +0.27 |
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
BC-Most Active Stocks
Associated Press Finance
Hive Blockchain
-9.15%
Know Labs
-5.92%MAIA Biotechnology
-0.74%KULR Technology
-12.11%
Iris Energy
-11.59%NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Opendoor Technologies Inc. | 123,765,170 | 4.93 | 4.47 | 4.625 | +0.355 |
| Gamehaus Holdings Inc. | 111,180,060 | 2.66 | 2.06 | 2.1089 | +0.9789 |
| NVIDIA Corp. | 69,742,301 | 178.15 | 173.76 | 174.315 | -5.855 |
| Professional Diver.Network Inc | 68,894,702 | 5.51 | 2.79 | 5.51 | +3.58 |
| Movano Inc. | 62,767,224 | 1.31 | 1.00 | 1.07 | +0.4524 |
| Nukkleus Inc. | 50,533,138 | 5.85 | 4.51 | 4.525 | +0.835 |
| Next Technology Holding Inc. | 47,668,486 | 0.385 | 0.3257 | 0.353 | +0.063 |
| SMX (Security Matters) PLC | 46,271,387 | 2.39 | 2.02 | 2.2101 | +0.4701 |
| IREN Ltd. | 33,459,064 | 29.50 | 26.42 | 26.716 | +3.676 |
| TNF Pharmaceuticals Inc. | 32,226,949 | 0.0507 | 0.045 | 0.0452 | -0.0164 |
| Marvell Technology Inc. | 32,002,646 | 65.49 | 63.3101 | 64.435 | -12.795 |
| Incannex Healthcare Inc. | 28,884,584 | 0.6589 | 0.6067 | 0.6325 | +0.0145 |
| Ondas Holdings Inc. | 23,072,734 | 6.188 | 5.54 | 5.645 | -0.055 |
| Richtech Robotics Inc. | 22,386,086 | 3.59 | 3.11 | 3.1535 | +0.0585 |
| Rigetti Computing Inc. | 21,772,297 | 16.79 | 16.24 | 16.245 | -0.335 |
| iShares Ethereum Trust ETF | 21,373,572 | 33.27 | 32.31 | 32.325 | -1.245 |
| Lucid Group Inc. | 20,993,002 | 2.08 | 2.00 | 2.01 | -0.06 |
| Erayak Power Solut.Group Inc. | 18,929,682 | 0.0525 | 0.048 | 0.0483 | -0.0049 |
| Affirm HLDGS INC | 17,822,592 | 100.00 | 91.072 | 93.8594 | +13.8694 |
| Tesla Inc. | 17,114,497 | 348.75 | 338.5363 | 338.8804 | -7.0996 |
| Tilray Brands Inc. | 16,451,851 | 1.455 | 1.37 | 1.38 | -0.09 |
| Intel Corp. | 16,222,875 | 24.97 | 24.38 | 24.405 | -0.525 |
| iShares Bitcoin Trust ETF | 15,812,507 | 62.83 | 61.59 | 61.63 | -1.95 |
| SoFi Technologies Inc. | 14,653,918 | 26.42 | 25.3116 | 25.395 | -0.645 |
| reAlpha Tech Corp. | 14,418,081 | 0.468 | 0.4041 | 0.4098 | +0.0198 |
| Soundhound AI Inc. | 13,931,954 | 12.83 | 12.2128 | 12.2332 | -0.2968 |
| Connexa Sports Technologies I. | 12,707,583 | 3.005 | 1.31 | 1.49 | -2.33 |
| Palantir Technologies Inc. | 12,542,707 | 158.42 | 153.00 | 154.615 | -3.505 |
| Gryphon Digital Mining Inc. | 11,652,629 | 1.73 | 1.54 | 1.58 | -0.14 |
| Canopy Growth Corp. | 11,666,672 | 1.8099 | 1.70 | 1.715 | -0.165 |
| Applied Digital Corp. | 11,494,171 | 17.29 | 15.71 | 15.7582 | -0.8418 |
| Advanced Micro Devices Inc. | 11,523,408 | 168.57 | 161.90 | 162.31 | -6.27 |
| Western Acquisition Vent.Corp. | 10,296,775 | 0.2219 | 0.207 | 0.2091 | -0.0483 |
| Super Micro Computer Inc. | 9,941,701 | 42.86 | 41.46 | 41.5987 | -2.3713 |
| Cipher Mining Inc. | 9,904,942 | 7.5999 | 6.98 | 6.99 | -0.03 |
| Petco Health+Wellness Co.Inc. | 9,040,070 | 4.19 | 3.70 | 3.925 | +0.695 |
| Terawulf Inc. | 8,767,839 | 9.775 | 9.1401 | 9.18 | -0.26 |
| Plug Power Inc. | 7,995,521 | 1.635 | 1.57 | 1.57 | -0.06 |
| ALT5 Sigma Corp. | 7,994,656 | 8.74 | 7.83 | 7.97 | -0.38 |
| Alphabet Inc. | 7,937,631 | 212.34 | 210.20 | 211.29 | -0.35 |
| Webull Corp. | 7,804,313 | 14.9103 | 13.9102 | 13.93 | -0.74 |
| COREWEAVE INC. | 7,686,425 | 101.09 | 96.6913 | 96.78 | -6.01 |
| Apple Inc. | 7,550,381 | 233.38 | 231.37 | 232.255 | -0.305 |
| MARA Holdings Inc. | 7,540,281 | 16.10 | 15.58 | 15.585 | -0.375 |
| SharpLink Gaming Inc. | 6,985,488 | 18.45 | 17.575 | 17.68 | -0.78 |
| Rivian Automotive Inc. | 6,785,191 | 13.885 | 13.325 | 13.325 | -0.315 |
| American Airlines Group Inc. | 6,755,187 | 13.28 | 13.1432 | 13.195 | -0.055 |
| Robinhood Markets Inc. | 6,097,376 | 104.40 | 101.93 | 102.4291 | -1.2609 |
| Bit Digital Inc. | 6,021,029 | 2.625 | 2.50 | 2.505 | -0.105 |
| WARNER BROS. DISCOVERY INC. | 5,939,045 | 12.04 | 11.70 | 11.7201 | -0.3349 |
| Top Kingwin Ltd. | 5,665,642 | 0.175 | 0.145 | 0.157 | -0.0315 |
| Outlook Therapeutics Inc. | 5,297,603 | 1.07 | 0.9022 | 0.91 | -0.18 |
| Fangdd Network Group Ltd. | 5,462,352 | 2.4799 | 1.54 | 2.33 | +0.77 |
| Bitfarms Ltd. | 5,210,824 | 1.35 | 1.28 | 1.28 | -0.04 |
| Micron Technology Inc. | 4,701,886 | 122.7699 | 118.65 | 118.90 | -3.10 |
| Amazon.com Inc. | 4,697,235 | 231.8125 | 229.16 | 229.18 | -2.42 |
| Riot Platforms Inc. | 4,658,017 | 13.98 | 13.47 | 13.475 | -0.325 |
| Rezolve AI PLC | 4,611,675 | 3.67 | 3.52 | 3.57 | -0.03 |
| HIVE Digital Technologies Ltd. | 4,382,441 | 2.95 | 2.82 | 2.835 | -0.105 |
| Broadcom Inc. | 4,307,357 | 307.01 | 295.59 | 295.755 | -12.895 |
| Bollinger Innovations Inc. | 4,149,488 | 0.308 | 0.28 | 0.2882 | -0.0323 |
| Recursion Pharmaceuticals Inc. | 4,016,383 | 4.895 | 4.66 | 4.675 | -0.19 |
| Rocket Lab Corp. | 3,968,331 | 48.80 | 46.02 | 46.1896 | -1.7204 |
| Navitas Semiconductor Corp. | 3,685,574 | 6.0599 | 5.81 | 5.818 | -0.222 |
| Garden Stage Ltd. | 3,539,901 | 0.0991 | 0.0965 | 0.0975 | -0.0082 |
| Skyline Builders Group Holding | 3,378,860 | 1.20 | 0.95 | 1.07 | +0.163 |
| Tharimmune Inc. | 3,383,363 | 7.25 | 6.07 | 6.16 | +0.11 |
| Cleanspark Inc. | 3,302,830 | 9.635 | 9.35 | 9.355 | -0.195 |
| ETHZilla Corp. | 3,251,715 | 2.90 | 2.69 | 2.7007 | -0.1693 |
| Strata Skin Sciences Inc. | 3,235,799 | 2.44 | 1.95 | 2.355 | +0.325 |
| CaliberCos Inc. | 3,231,248 | 3.79 | 2.9246 | 3.2602 | -1.1998 |
| QUALCOMM Inc. | 3,123,017 | 161.48 | 159.40 | 160.00 | -0.80 |
| Celsius Holdings Inc. | 3,060,866 | 63.29 | 60.82 | 63.00 | +3.31 |
| Galaxy Digital Inc. | 3,033,487 | 24.41 | 23.17 | 23.17 | -1.34 |
| Alphabet Inc. | 3,002,549 | 213.09 | 210.97 | 212.015 | -0.355 |
| Oriental Rise Holdings Ltd. | 2,994,331 | 0.1146 | 0.11 | 0.1107 | -0.0043 |
| NeoGenomics Inc. | 2,881,804 | 9.01 | 8.10 | 8.6401 | +1.4301 |
| Keurig Dr Pepper Inc. | 2,860,944 | 29.74 | 29.265 | 29.695 | +0.405 |
| AGNC Investment Corp. | 2,850,661 | 9.71 | 9.635 | 9.6981 | -0.0919 |
| Grab Holdings Limited | 2,821,153 | 4.99 | 4.91 | 4.93 | -0.04 |
| Microsoft Corp. | 2,791,858 | 509.60 | 504.4915 | 505.395 | -4.245 |
| Quantum Computing Inc. | 2,800,034 | 16.17 | 15.48 | 15.49 | -0.61 |
| Esperion Therapeutic.Inc.(New) | 2,764,824 | 2.28 | 2.13 | 2.155 | -0.055 |
| Innoviz Technologies Ltd. | 2,760,337 | 1.76 | 1.64 | 1.65 | -0.06 |
| Lam Research Corp. | 2,675,456 | 102.6899 | 98.92 | 98.92 | -5.17 |
| Rockwell Medical Inc. | 2,593,460 | 2.10 | 1.86 | 1.88 | +0.08 |
| Lyft Inc. | 2,563,387 | 16.2899 | 15.77 | 15.805 | -0.33 |
| Intensity Therapeutics Inc. | 2,453,818 | 0.2979 | 0.2832 | 0.29 | -0.001 |
| Solid Power Inc. | 2,399,138 | 4.58 | 4.23 | 4.23 | -0.34 |
| Raytech Holding Ltd. | 2,389,516 | 0.7018 | 0.63 | 0.6889 | -0.0011 |
| Nebius Group N.V. | 2,365,053 | 71.69 | 68.40 | 68.5851 | -3.4549 |
| Serve Robotics Inc. | 2,356,975 | 11.748 | 10.7838 | 10.817 | -0.433 |
| Ambarella Inc. | 2,352,840 | 93.44 | 82.26 | 82.42 | +11.79 |
| Moleculin Biotech Inc. | 2,296,356 | 0.4025 | 0.375 | 0.3806 | -0.0125 |
| ASP Isotopes Inc. | 2,287,264 | 10.20 | 9.2101 | 9.2166 | -1.3184 |
| Eos Energy Enterprises Inc. | 2,187,248 | 7.21 | 6.77 | 6.805 | -0.325 |
| Upstart Holdings Inc. | 2,149,520 | 76.95 | 73.62 | 74.212 | +0.452 |
| Bit Origin Ltd. | 2,105,307 | 0.44 | 0.4111 | 0.4142 | -0.0078 |
| Meta Platforms Inc. | 2,070,973 | 747.14 | 737.77 | 737.88 | -13.23 |
| SNDL Inc. | 2,060,574 | 2.71 | 2.59 | 2.625 | -0.065 |
NYSE most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| BigBear.ai Holdings Inc. | 12,356,391 | 5.18 | 4.95 | 4.975 | -0.185 |
| Offerpad Solutions Inc. | 12,038,980 | 5.45 | 4.60 | 5.10 | -1.13 |
| Snap Inc. | 9,812,415 | 7.175 | 7.09 | 7.1142 | +0.0142 |
| Dell Technologies Inc. | 9,147,724 | 124.90 | 119.63 | 120.67 | -13.38 |
| fuboTV Inc. | 8,689,446 | 3.81 | 3.54 | 3.5863 | +0.1063 |
| Pfizer Inc. | 7,615,409 | 24.8582 | 24.511 | 24.825 | +0.225 |
| Ford Motor Co. | 6,701,601 | 11.83 | 11.72 | 11.755 | +0.045 |
| Uber Technologies Inc. | 6,185,500 | 96.15 | 91.82 | 92.4003 | -3.5597 |
| SentinelOne Inc. | 5,838,827 | 19.18 | 18.40 | 18.745 | +1.135 |
| Archer Aviation Inc. | 5,721,550 | 9.2285 | 8.88 | 8.8842 | -0.3158 |
| D-Wave Quantum Inc. | 5,676,853 | 15.9896 | 15.46 | 15.515 | -0.405 |
| Gap Inc. | 5,767,382 | 22.60 | 21.3435 | 21.965 | +0.285 |
| Wheels Up Experience Inc. | 4,919,888 | 3.33 | 3.00 | 3.0567 | -0.2433 |
| NexGen Energy Ltd. | 4,648,315 | 8.27 | 7.71 | 7.72 | +0.28 |
| Oklo Inc. | 4,284,865 | 78.50 | 72.81 | 73.105 | -4.785 |
| Nu Holdings Ltd. | 4,255,251 | 14.7965 | 14.59 | 14.74 | -0.03 |
| Joby Aviation Inc. | 4,188,194 | 14.3698 | 13.77 | 13.786 | -0.484 |
| IonQ Inc. | 3,884,890 | 43.27 | 41.945 | 41.98 | -1.32 |
| Hims & Hers Health Inc. | 3,788,412 | 44.49 | 42.89 | 43.085 | -1.035 |
| Cameco Corp. | 3,513,686 | 83.02 | 76.855 | 76.92 | -1.71 |
| Snowflake Inc. | 3,430,979 | 241.50 | 233.29 | 234.2545 | -6.7455 |
| AT & T Inc. | 3,361,159 | 29.28 | 28.95 | 29.2658 | +0.3258 |
| First Majestic Silver Corp. | 3,176,955 | 9.075 | 8.90 | 8.995 | +0.035 |
| CMB.Tech NV | 3,073,903 | 8.78 | 8.57 | 8.63 | +0.28 |
| Bloom Energy Corp. | 3,036,551 | 54.524 | 52.70 | 53.22 | -1.58 |
| Pure Storage Inc. | 2,962,677 | 80.31 | 78.11 | 78.60 | -1.94 |
| Oracle Corp. | 2,912,164 | 238.22 | 227.50 | 228.22 | -12.10 |
| Bank of America Corp. | 2,886,616 | 50.76 | 50.51 | 50.62 | +0.13 |
| Elastic N.V. | 2,800,638 | 94.44 | 83.7669 | 85.45 | -2.34 |
| QuantumScape Corp. | 2,903,127 | 8.19 | 7.78 | 7.79 | -0.31 |
| Carnival Corp. | 2,733,421 | 32.6151 | 31.89 | 31.905 | -0.585 |
| Hewlett Packard Enterprise Co. | 2,702,727 | 22.865 | 22.575 | 22.65 | -0.51 |
| CNH Industrial N.V. | 2,615,059 | 11.81 | 11.62 | 11.68 | -0.25 |
| Baytex Energy Corp. | 2,546,899 | 2.24 | 2.2001 | 2.215 | +0.005 |
| Wolfspeed Inc. | 2,487,426 | 1.29 | 1.20 | 1.255 | +0.065 |
| Oscar Health Inc. | 2,490,015 | 17.43 | 16.56 | 16.565 | -0.675 |
| UnitedHealth Group Inc. | 2,447,538 | 306.645 | 300.91 | 303.75 | +1.46 |
| PG & E Corp. | 2,406,626 | 15.48 | 15.00 | 15.45 | +0.46 |
| NuScale Power Corp. | 2,354,848 | 36.5763 | 34.5518 | 34.6201 | -1.8599 |
| Chipotle Mexican Grill Inc. | 2,323,310 | 42.40 | 41.92 | 41.925 | -0.485 |
| Rocket Companies Inc. | 2,229,991 | 18.06 | 17.805 | 17.835 | -0.055 |
| Keycorp | 2,148,968 | 19.50 | 19.32 | 19.335 | -0.015 |
| Walmart Inc. | 2,113,000 | 96.35 | 95.795 | 96.295 | +0.185 |
| Circle Internet Group Inc. | 2,039,567 | 133.67 | 129.00 | 129.682 | -1.258 |
| Exxon Mobil Corp. | 2,038,104 | 114.79 | 113.58 | 114.25 | +0.90 |
| Unity Software Inc. | 1,956,291 | 40.08 | 38.84 | 38.9165 | -1.2535 |
| Planet Labs PBC | 1,872,961 | 7.1616 | 6.8401 | 6.87 | -0.34 |
| MP Materials Corp. | 1,796,448 | 73.87 | 71.6124 | 71.7054 | -1.7946 |
| Coca-Cola Co., The | 1,777,302 | 68.9258 | 68.425 | 68.875 | +0.515 |
| Hecla Mining Co. | 1,768,887 | 8.235 | 8.075 | 8.19 | +0.12 |
| Cleveland-Cliffs Inc. | 1,723,958 | 10.995 | 10.662 | 10.69 | -0.19 |
| Lumen Technologies Inc. | 1,685,962 | 5.0308 | 4.93 | 4.99 | -0.03 |
| AMCOR PLC | 1,680,974 | 8.69 | 8.56 | 8.635 | +0.085 |
| Dow Inc. | 1,678,692 | 24.89 | 24.24 | 24.555 | -0.015 |
| Verizon Communications Inc. | 1,658,750 | 44.29 | 43.925 | 44.215 | +0.285 |
| Barrick Mining Corp. | 1,628,929 | 26.50 | 26.16 | 26.445 | +0.165 |
| ConAgra Brands Inc. | 1,610,067 | 19.11 | 18.81 | 19.035 | +0.245 |
| Schlumberger N.V. (Ltd.) | 1,615,114 | 37.0453 | 36.505 | 36.73 | +0.25 |
| JBS N.V. | 1,580,240 | 16.655 | 16.195 | 16.285 | -0.045 |
| Transocean Ltd. | 1,549,107 | 3.12 | 3.0735 | 3.085 | -0.015 |
| Elanco Animal Health Inc. | 1,535,603 | 18.57 | 18.35 | 18.395 | -0.055 |
| Zeta Global Holdings Corp. | 1,515,115 | 20.17 | 19.52 | 19.778 | +0.228 |
| Endeavour Silver Corp. | 1,510,947 | 6.015 | 5.89 | 5.965 | +0.075 |
| Informatica Inc. | 1,503,621 | 24.952 | 24.90 | 24.945 | -0.005 |
| United Parcel Service Inc. | 1,494,477 | 88.54 | 87.04 | 87.585 | +0.315 |
| Bristol-Myers Squibb Co. | 1,484,972 | 47.36 | 46.88 | 47.12 | +0.24 |
| Wells Fargo & Co. | 1,504,391 | 82.43 | 81.80 | 82.11 | +0.13 |
| AMC Entertainment Holdings Inc | 1,475,812 | 2.85 | 2.81 | 2.8165 | -0.0135 |
| Chevron Corp. | 1,454,875 | 160.99 | 159.45 | 160.07 | +0.75 |
| Vertiv Holdings Co. | 1,439,678 | 133.34 | 127.53 | 127.58 | -6.65 |
| Stellantis N.V. | 1,429,685 | 9.70 | 9.56 | 9.585 | -0.055 |
| Babcock & Wilcox Enterpr. Inc. | 1,428,754 | 2.32 | 2.1066 | 2.275 | +0.225 |
| Centene Corp. | 1,427,164 | 28.93 | 28.38 | 28.67 | +0.29 |
| HP Inc. | 1,423,866 | 28.70 | 28.01 | 28.235 | -0.115 |
| Arista Networks Inc. | 1,372,236 | 137.671 | 134.69 | 135.04 | -1.19 |
| ACCELERANT HLDGS | 1,366,061 | 21.66 | 18.26 | 18.64 | -2.93 |
| Hormel Foods Corp. | 1,365,855 | 25.82 | 25.24 | 25.735 | +0.515 |
| Lithium Americas Corp. | 1,349,427 | 3.04 | 2.9502 | 2.955 | -0.015 |
| Salesforce Inc. | 1,272,551 | 257.64 | 253.64 | 254.16 | -0.37 |
| Newmont Corp. | 1,265,670 | 73.656 | 72.775 | 73.63 | +0.66 |
| Occidental Petroleum Corp. | 1,260,463 | 48.03 | 47.47 | 47.59 | +0.08 |
| Kinross Gold Corp. | 1,251,128 | 20.505 | 20.19 | 20.465 | +0.245 |
| Charles Schwab Corp. | 1,237,024 | 97.40 | 95.38 | 95.645 | -1.445 |
| Nextera Energy Inc. | 1,230,655 | 72.83 | 72.05 | 72.235 | +0.145 |
| Norwegian Cruise Line Holdings | 1,236,043 | 25.52 | 24.975 | 25.035 | -0.355 |
| NIKE Inc. | 1,223,057 | 79.13 | 77.75 | 78.39 | +0.47 |
| Cenovus Energy Inc. | 1,234,541 | 17.02 | 16.7747 | 16.88 | -0.07 |
| Under Armour Inc. | 1,212,823 | 5.0789 | 5.01 | 5.035 | +0.015 |
| Coty Inc. | 1,202,798 | 4.39 | 4.24 | 4.32 | -0.01 |
| Block Inc. | 1,204,484 | 82.25 | 80.5509 | 80.65 | -0.13 |
| Coeur Mining Inc. | 1,198,802 | 12.75 | 12.54 | 12.6899 | +0.1299 |
| AMPRIUS TECHNOLOGIES INC | 1,256,918 | 7.36 | 6.82 | 6.8276 | -0.5524 |
| C3 AI Inc. | 1,197,018 | 17.51 | 16.905 | 16.9445 | -0.3655 |
| Fortuna Mining Corp. | 1,199,096 | 7.62 | 7.455 | 7.5803 | +0.1303 |
| Foot Locker Inc. | 1,170,438 | 25.13 | 24.425 | 24.615 | -0.445 |
| Orchid Island Capital Inc. | 1,140,941 | 7.05 | 6.97 | 7.045 | -0.025 |
| Energy Transfer L.P. | 1,142,642 | 17.71 | 17.6087 | 17.66 | 0.00 |
| Frontline PLC | 1,137,675 | 20.85 | 20.43 | 20.65 | -0.07 |
| Avantor Inc. | 1,117,271 | 13.485 | 13.15 | 13.385 | +0.175 |
| BlackBerry Ltd. | 1,102,723 | 3.84 | 3.79 | 3.795 | -0.035 |
NYSE American most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| SRX HealthSolutions Inc. | 65,619,924 | 0.4373 | 0.4018 | 0.4139 | +0.049 |
| Denison Mines Corp. | 20,770,207 | 2.39 | 2.26 | 2.265 | +0.065 |
| BitMine Immersion Techno. Inc. | 10,875,129 | 46.23 | 44.33 | 44.6235 | -0.9465 |
| Energy Fuels Inc. | 6,004,265 | 12.50 | 11.30 | 11.32 | -0.36 |
| Novabay Pharmaceuticals Inc. | 5,015,519 | 2.13 | 1.75 | 1.85 | +0.20 |
| Uranium Energy Corp. | 4,796,810 | 11.29 | 10.46 | 10.575 | +0.095 |
| B2Gold Corp. | 3,266,135 | 4.11 | 4.0227 | 4.095 | +0.055 |
| Equinox Gold Corp. | 2,662,034 | 8.62 | 8.24 | 8.5866 | +0.3166 |
| Ur-Energy Inc. | 1,772,545 | 1.43 | 1.37 | 1.375 | -0.015 |
| New Gold Inc. | 1,639,040 | 5.81 | 5.69 | 5.79 | +0.11 |
| Ocean Power Technologies Inc. | 1,526,928 | 0.553 | 0.5201 | 0.526 | -0.0184 |
| United States Antimony Corp. | 1,316,427 | 4.6928 | 4.43 | 4.485 | -0.085 |
| Nuburu Inc. | 1,252,582 | 0.166 | 0.161 | 0.1634 | +0.0022 |
| Galiano Gold Inc. | 1,073,364 | 2.185 | 2.12 | 2.175 | +0.055 |
| Gold Royalty Corp. | 989,630 | 3.52 | 3.31 | 3.505 | +0.225 |
| I-80 Gold Corp. | 985,518 | 0.807 | 0.7683 | 0.795 | +0.0268 |
| Unusual Machines Inc. | 865,424 | 9.96 | 9.64 | 9.6774 | -0.4926 |
| Silvercorp Metals Inc. | 721,158 | 4.69 | 4.58 | 4.665 | +0.025 |
| Northern Dynasty Minls Ltd. | 673,023 | 0.92 | 0.90 | 0.9105 | +0.004 |
| Senseonics Holdings Inc. | 646,818 | 0.4685 | 0.458 | 0.4602 | +0.0002 |
| Avino Silver & Gold Mines Ltd. | 631,736 | 4.435 | 4.35 | 4.375 | +0.025 |
| AgEagle Aerial Systems Inc. | 614,756 | 2.06 | 1.95 | 1.9665 | -0.0135 |
| Atlasclear Holdings Inc. | 618,261 | 0.1949 | 0.19 | 0.1901 | -0.0048 |
| Vizsla Silver Corp. | 506,157 | 3.561 | 3.49 | 3.515 | -0.025 |
| NovaGold Resources Inc. | 521,000 | 6.785 | 6.47 | 6.765 | +0.305 |
| Gold Resource Corp. | 437,665 | 0.49 | 0.462 | 0.4798 | +0.0128 |
| Centrus Energy Corp. | 403,110 | 212.00 | 195.43 | 195.80 | -13.58 |
| Castellum Inc. | 398,842 | 1.035 | 1.00 | 1.0092 | -0.0208 |
| IGC Pharma Inc. | 396,192 | 0.44 | 0.401 | 0.4226 | -0.0023 |
| NORTHANN CORP. | 383,519 | 0.1476 | 0.1401 | 0.1417 | +0.0007 |
| KAIROS Pharma Ltd. | 392,338 | 1.35 | 1.26 | 1.3199 | +0.0599 |
| Perfect Moment Ltd. | 370,367 | 0.5249 | 0.488 | 0.5201 | +0.01 |
| Genius Group Ltd. | 317,998 | 0.9599 | 0.9001 | 0.9032 | -0.0391 |
| Aris Mining Corp. | 294,081 | 8.29 | 8.10 | 8.24 | +0.04 |
| Taseko Mines Ltd. | 294,449 | 3.25 | 3.185 | 3.1897 | -0.0003 |
| Americas Gold & Silver Corp. | 279,195 | 2.62 | 2.52 | 2.555 | -0.015 |
| Standard Lithium Ltd. | 275,256 | 2.9654 | 2.8699 | 2.905 | -0.035 |
| Paramount Gold Nevada Corp. | 245,534 | 0.99 | 0.93 | 0.9662 | -0.0258 |
| Cornerstone Strat.Val.Fd Inc. | 240,523 | 8.18 | 8.14 | 8.145 | -0.005 |
| Ring Energy Inc. | 231,208 | 1.1382 | 1.10 | 1.105 | +0.005 |
| EMX Royalty Corp. | 229,428 | 3.64 | 3.58 | 3.622 | +0.062 |
| Westwater Resources Inc. | 227,298 | 0.785 | 0.7571 | 0.7585 | -0.0115 |
| EON Resources Inc. | 221,834 | 0.36 | 0.3468 | 0.3546 | -0.0074 |
| Credit Suisse High Yld Bd Fd | 219,494 | 2.11 | 2.09 | 2.095 | +0.005 |
| Vantage Corp. | 216,933 | 5.71 | 5.62 | 5.67 | -0.04 |
| KULR Technology Group Inc. | 212,341 | 4.86 | 4.73 | 4.7486 | -0.1114 |
| Myomo Inc. | 209,735 | 1.09 | 1.03 | 1.03 | -0.04 |
| Spirit Aviation Holdings Inc. | 208,503 | 1.31 | 1.25 | 1.28 | +0.03 |
| IT Tech Packaging Inc. | 204,031 | 0.2099 | 0.194 | 0.205 | -0.0049 |
| Platinum Group Metals Ltd. | 202,428 | 1.54 | 1.485 | 1.5351 | +0.0451 |
| Hyperscale Data Inc. | 201,563 | 0.5567 | 0.54 | 0.5443 | -0.0124 |
| Azitra Inc. | 205,344 | 1.00 | 0.9532 | 0.9998 | +0.0198 |
| Comstock Inc. | 194,621 | 2.375 | 2.28 | 2.28 | -0.08 |
| Pedevco Corp. | 187,368 | 0.6561 | 0.596 | 0.631 | +0.051 |
| Metalla Royalty&Streaming Ltd. | 187,193 | 5.32 | 5.17 | 5.30 | +0.11 |
| Integra Resources Corp. | 185,403 | 2.1958 | 2.15 | 2.165 | +0.005 |
| TRX Gold Corp. | 178,090 | 0.37 | 0.3525 | 0.3615 | +0.0042 |
| Cornerstone Total Return Fund | 160,024 | 7.88 | 7.84 | 7.8465 | -0.0235 |
| Dolly Varden Silver Corp. | 157,876 | 3.65 | 3.53 | 3.6206 | +0.0406 |
| Lineage Cell Therapeutics Inc. | 141,221 | 1.23 | 1.1811 | 1.19 | -0.02 |
| Tecogen Inc. (New) | 140,125 | 7.93 | 7.2525 | 7.325 | -0.405 |
| Hyliion Holdings Corp. | 131,317 | 1.74 | 1.66 | 1.6699 | -0.0501 |
| New Found Gold Corp. | 124,014 | 1.82 | 1.76 | 1.80 | +0.05 |
| Cleancore Solutions Inc. | 119,594 | 7.82 | 6.70 | 6.9001 | +0.4401 |
| Cel-Sci Corp. | 117,058 | 9.5053 | 9.06 | 9.44 | +0.13 |
| DSS Inc. | 116,029 | 1.25 | 1.12 | 1.225 | -0.065 |
| Vista Gold Corp. | 114,074 | 1.17 | 1.15 | 1.165 | +0.015 |
| Brazil Potash Corp. | 113,346 | 1.84 | 1.77 | 1.78 | -0.07 |
| Mixed Martial Arts Group Ltd. | 105,197 | 0.9425 | 0.85 | 0.90 | -0.015 |
| GoldMining Inc. | 104,442 | 0.9273 | 0.9102 | 0.9127 | -0.0118 |
| Orla Mining Ltd. (new) | 103,847 | 10.89 | 10.6751 | 10.88 | +0.14 |
| New Concept Energy Inc. | 101,404 | 1.03 | 0.97 | 0.9961 | -0.1139 |
| Indonesia Energy Corp. Ltd. | 100,034 | 2.98 | 2.922 | 2.93 | +0.01 |
| Reaves Utility Income Fund | 101,362 | 38.4899 | 37.96 | 37.98 | -0.31 |
| OS Therapies Inc. | 98,334 | 2.3218 | 2.20 | 2.2162 | -0.0438 |
| Volato Group Inc. | 94,626 | 1.82 | 1.72 | 1.72 | -0.08 |
| Idaho Strategic Resources Inc. | 94,227 | 28.50 | 27.83 | 27.87 | -0.04 |
| InfuSystems Holdings Inc. | 93,834 | 11.04 | 10.7001 | 10.8255 | +0.0955 |
| Western Copper & Gold Corp. | 91,448 | 1.41 | 1.39 | 1.39 | -0.03 |
| Mag Silver Corp. | 89,721 | 24.15 | 23.91 | 24.0898 | +0.1198 |
| Birks Group Inc. | 92,025 | 0.8379 | 0.7525 | 0.8325 | +0.0243 |
| Evolution Petroleum Corp. | 86,893 | 5.23 | 5.15 | 5.19 | +0.06 |
| Cybin Inc. | 83,740 | 7.71 | 7.46 | 7.51 | -0.13 |
| USBC Inc. | 87,300 | 1.04 | 1.00 | 1.00 | -0.02 |
| Protalix BioTherapeutics Inc. | 75,714 | 1.562 | 1.5201 | 1.5399 | -0.0101 |
| Power REIT | 75,153 | 1.2699 | 1.20 | 1.20 | +0.025 |
| Ivanhoe Electric Inc. | 74,195 | 8.8836 | 8.74 | 8.7607 | -0.1293 |
| Cboe Global Markets Inc. | 73,537 | 237.43 | 235.50 | 236.41 | +1.15 |
| Frankl. Ltd Duration Income T. | 73,269 | 6.45 | 6.40 | 6.41 | -0.05 |
| Perspective Therapeutics Inc. | 74,355 | 3.47 | 3.325 | 3.33 | -0.05 |
| Flexible Solutions Intl Inc. | 71,023 | 11.4791 | 11.00 | 11.01 | +0.18 |
| Theriva Biologics Inc. | 68,424 | 0.4137 | 0.3938 | 0.405 | -0.0088 |
| Impact Biomedical Inc. | 64,499 | 0.6074 | 0.5754 | 0.58 | -0.0074 |
| Stereotaxis Inc. | 60,735 | 2.88 | 2.82 | 2.875 | +0.065 |
| cbdMD Inc. | 60,751 | 0.78 | 0.7405 | 0.769 | -0.006 |
| Neuberger Berman Hgh Yld St.Fd | 57,639 | 7.56 | 7.5299 | 7.54 | +0.01 |
| Neuberger Berman Municipal Fd | 57,201 | 9.95 | 9.87 | 9.905 | +0.005 |
| MAIA Biotechnology Inc. | 57,116 | 1.5399 | 1.50 | 1.505 | -0.015 |
| Eaton Vance Municipal Bond Fd | 51,910 | 9.8091 | 9.7627 | 9.7865 | +0.0265 |
| Neub.Ber.Real Est.Secs Inc.Fd | 48,855 | 3.25 | 3.23 | 3.24 | 0.00 |
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
BC-Most Active Stocks
Associated Press Finance
NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| TNF Pharmaceuticals Inc. | 200,892,423 | 0.09 | 0.0821 | 0.0832 | +0.0053 |
| Top Kingwin Ltd. | 121,294,753 | 0.37 | 0.1158 | 0.2423 | +0.1292 |
| Opendoor Technologies Inc. | 82,157,475 | 4.97 | 4.48 | 4.54 | -0.16 |
| Bollinger Innovations Inc. | 78,361,735 | 0.3477 | 0.3211 | 0.3331 | +0.0301 |
| Incannex Healthcare Inc. | 51,961,116 | 0.7074 | 0.6254 | 0.648 | -0.0618 |
| NVIDIA Corp. | 48,418,545 | 182.07 | 179.10 | 180.8094 | -0.9606 |
| Erayak Power Solut.Group Inc. | 30,255,308 | 0.047 | 0.0417 | 0.0441 | +0.001 |
| Fluent Inc. | 29,406,422 | 2.93 | 2.32 | 2.46 | +0.26 |
| Richtech Robotics Inc. | 28,981,986 | 3.60 | 3.04 | 3.57 | +0.42 |
| Inno Holdings Inc. | 28,935,916 | 6.08 | 4.15 | 5.90 | +1.94 |
| Moleculin Biotech Inc. | 27,595,319 | 0.5555 | 0.4901 | 0.5466 | +0.0011 |
| BioXcel Therapeutics Inc. | 24,967,761 | 5.19 | 4.49 | 4.6008 | -0.6392 |
| PITANIUM LIMITED | 23,217,847 | 1.40 | 1.15 | 1.26 | +0.269 |
| Walgreens Boots Alliance Inc. | 18,764,323 | 11.93 | 11.90 | 11.93 | +0.01 |
| Palantir Technologies Inc. | 18,748,379 | 162.40 | 158.20 | 159.4768 | -1.3932 |
| DevvStream Corp. | 18,584,415 | 4.16 | 2.97 | 3.17 | +0.965 |
| Tilray Brands Inc. | 18,390,441 | 1.46 | 1.38 | 1.3941 | -0.0559 |
| Tesla Inc. | 18,058,305 | 355.39 | 349.78 | 352.22 | +0.55 |
| Intel Corp. | 15,287,952 | 24.535 | 24.05 | 24.25 | -0.10 |
| Ondas Holdings Inc. | 14,888,249 | 5.415 | 5.01 | 5.279 | +0.309 |
| ModivCare Inc. | 12,286,493 | 0.5399 | 0.5006 | 0.5291 | -0.0485 |
| SoFi Technologies Inc. | 12,271,944 | 25.81 | 25.23 | 25.47 | -0.15 |
| Serve Robotics Inc. | 10,894,412 | 11.7781 | 10.51 | 11.7765 | +1.5065 |
| iShares Ethereum Trust ETF | 10,829,099 | 35.25 | 34.631 | 34.86 | +0.04 |
| Skyline Builders Group Holding | 10,401,646 | 0.6685 | 0.55 | 0.584 | +0.046 |
| Eastside Distilling Inc. | 10,015,709 | 2.07 | 1.64 | 1.69 | +0.23 |
| Rigetti Computing Inc. | 9,823,056 | 15.52 | 15.0701 | 15.46 | +0.16 |
| Lucid Group Inc. | 9,067,498 | 2.13 | 2.09 | 2.1242 | +0.0142 |
| Agriforce Growing Systems Ltd. | 8,946,655 | 2.90 | 2.51 | 2.54 | -0.26 |
| ESSA Pharma Inc. | 8,930,287 | 0.2493 | 0.233 | 0.2429 | -0.0202 |
| iShares Bitcoin Trust ETF | 8,185,069 | 63.62 | 63.045 | 63.43 | +0.33 |
| SharpLink Gaming Inc. | 8,116,605 | 20.05 | 19.44 | 19.60 | -0.32 |
| EPWK Holdings Ltd. | 8,146,491 | 0.4457 | 0.3084 | 0.4371 | +0.1253 |
| Soundhound AI Inc. | 7,949,906 | 12.33 | 12.02 | 12.125 | +0.105 |
| MongoDB Inc. | 7,913,203 | 287.22 | 275.66 | 283.8152 | +69.4752 |
| American Airlines Group Inc. | 7,789,951 | 13.36 | 13.115 | 13.2253 | +0.0753 |
| Advanced Micro Devices Inc. | 7,575,988 | 166.36 | 164.65 | 165.96 | -0.66 |
| Invivyd Inc. | 6,885,678 | 1.10 | 0.9705 | 1.0301 | +0.0001 |
| Apple Inc. | 6,660,954 | 230.25 | 228.26 | 229.5501 | +0.2401 |
| MARA Holdings Inc. | 6,341,742 | 16.0762 | 15.55 | 15.9942 | +0.1542 |
| ECD Automotive Design Inc. | 6,334,445 | 0.157 | 0.1305 | 0.1399 | +0.0064 |
| PTL Ltd. | 6,250,710 | 0.2121 | 0.17 | 0.1814 | +0.0089 |
| COREWEAVE INC. | 6,090,726 | 94.84 | 92.65 | 93.02 | +1.63 |
| Okta Inc. | 5,961,864 | 98.8699 | 92.17 | 96.2701 | +4.7101 |
| Bitfarms Ltd. | 5,955,563 | 1.34 | 1.28 | 1.325 | +0.025 |
| Applied Digital Corp. | 5,892,392 | 16.60 | 16.24 | 16.31 | -0.16 |
| Riot Platforms Inc. | 5,780,517 | 13.98 | 13.41 | 13.7858 | +0.0958 |
| EchoStar Corp. | 5,647,400 | 57.78 | 53.90 | 57.07 | +6.20 |
| Oriental Rise Holdings Ltd. | 5,555,970 | 0.1165 | 0.1065 | 0.1138 | +0.0033 |
| Keurig Dr Pepper Inc. | 5,534,946 | 29.195 | 28.70 | 29.16 | +0.21 |
| Allarity Therapeutics Inc. | 5,393,019 | 1.57 | 1.358 | 1.5542 | +0.1242 |
| Robinhood Markets Inc. | 5,353,457 | 109.27 | 106.63 | 107.395 | -1.405 |
| Amazon.com Inc. | 5,333,419 | 229.87 | 227.81 | 229.125 | +0.415 |
| Terawulf Inc. | 5,315,814 | 9.395 | 9.06 | 9.2716 | +0.0316 |
| Plug Power Inc. | 5,228,914 | 1.66 | 1.63 | 1.645 | -0.005 |
| HIVE Digital Technologies Ltd. | 5,149,741 | 2.9699 | 2.7904 | 2.94 | +0.09 |
| Rocket Lab Corp. | 5,116,410 | 48.74 | 46.7856 | 47.673 | -0.457 |
| Grab Holdings Limited | 5,002,547 | 5.02 | 4.9401 | 4.985 | -0.015 |
| Faraday Future Intel.Electric | 4,942,525 | 2.50 | 2.37 | 2.435 | +0.145 |
| IREN Ltd. | 4,667,996 | 23.18 | 22.04 | 22.57 | -0.42 |
| Rivian Automotive Inc. | 4,559,001 | 13.495 | 13.135 | 13.4638 | +0.2538 |
| American Resources Corp. | 4,230,223 | 2.4899 | 2.13 | 2.29 | +0.19 |
| ALT5 Sigma Corp. | 4,188,364 | 7.73 | 7.12 | 7.4384 | +0.2884 |
| Precigen Inc. | 4,063,542 | 4.54 | 4.1757 | 4.47 | +0.21 |
| DigiAsia Corp. | 3,948,860 | 0.2718 | 0.2551 | 0.258 | +0.0067 |
| Canopy Growth Corp. | 3,916,481 | 1.4876 | 1.42 | 1.4607 | -0.0093 |
| WARNER BROS. DISCOVERY INC. | 3,807,302 | 12.02 | 11.81 | 11.965 | +0.165 |
| Alphabet Inc. | 3,805,203 | 208.4491 | 205.65 | 208.3258 | +1.1858 |
| CSX Corp. | 3,795,059 | 32.42 | 32.0746 | 32.405 | -0.005 |
| Asset Entities Inc. | 3,641,959 | 6.46 | 5.04 | 5.8661 | +0.2761 |
| GoPro Inc. | 3,311,868 | 1.78 | 1.63 | 1.6685 | -0.1315 |
| Garden Stage Ltd. | 3,286,602 | 0.1043 | 0.095 | 0.0995 | -0.0005 |
| Huntington Bancshares Inc. | 3,286,535 | 17.77 | 17.44 | 17.605 | +0.115 |
| Raytech Holding Ltd. | 3,272,159 | 2.53 | 2.07 | 2.395 | -0.155 |
| Microsoft Corp. | 3,244,018 | 503.57 | 499.90 | 501.66 | -0.38 |
| Lyft Inc. | 3,248,488 | 16.81 | 16.38 | 16.555 | -0.245 |
| Super Micro Computer Inc. | 3,199,611 | 44.41 | 43.87 | 44.37 | +0.01 |
| Vir Biotechnology Inc. | 3,182,431 | 5.82 | 4.85 | 5.02 | +0.58 |
| Confluent Inc. | 3,166,407 | 18.60 | 18.00 | 18.4705 | +0.7105 |
| ETHZilla Corp. | 3,087,211 | 3.14 | 3.03 | 3.0689 | -0.0311 |
| Critical Metals Ltd. | 3,013,655 | 7.33 | 6.67 | 7.1884 | +0.3184 |
| Cleanspark Inc. | 2,960,413 | 9.83 | 9.425 | 9.755 | +0.075 |
| Alphabet Inc. | 2,895,773 | 209.16 | 206.39 | 209.015 | +1.065 |
| Upexi Inc. | 2,886,155 | 9.115 | 8.60 | 8.74 | +0.185 |
| AGNC Investment Corp. | 2,710,385 | 9.855 | 9.79 | 9.795 | -0.005 |
| TMC the metals company Inc. | 2,676,440 | 5.41 | 5.13 | 5.19 | -0.18 |
| Outlook Therapeutics Inc. | 2,641,402 | 2.79 | 2.5501 | 2.655 | -0.045 |
| Eos Energy Enterprises Inc. | 2,595,841 | 7.01 | 6.80 | 6.935 | +0.015 |
| Cipher Mining Inc. | 2,580,473 | 7.198 | 6.95 | 7.13 | +0.01 |
| Nukkleus Inc. | 2,565,237 | 5.40 | 4.60 | 4.71 | -1.09 |
| Bit Digital Inc. | 2,445,715 | 2.80 | 2.72 | 2.7762 | -0.0338 |
| PayPal Holdings Inc. | 2,386,721 | 70.08 | 68.691 | 70.05 | -0.13 |
| Broadcom Inc. | 2,377,512 | 298.47 | 293.78 | 296.78 | -1.23 |
| Viking Therapeutics Inc. | 2,354,915 | 27.40 | 25.8601 | 27.195 | +1.155 |
| Western Acquisition Vent.Corp. | 2,328,179 | 0.2797 | 0.2707 | 0.2771 | -0.0044 |
| Navitas Semiconductor Corp. | 2,324,014 | 6.135 | 5.96 | 6.075 | -0.015 |
| STAR FASHION CULT.HLDGS LTD | 2,315,431 | 0.165 | 0.142 | 0.15 | +0.0041 |
| VCI Global Ltd. | 2,297,973 | 0.8409 | 0.7902 | 0.8195 | -0.126 |
| Micron Technology Inc. | 2,283,714 | 117.61 | 116.44 | 116.84 | +0.34 |
| Comcast Corp. | 2,281,953 | 33.75 | 33.45 | 33.685 | +0.005 |
NYSE most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Kohl's Corp. | 20,704,503 | 16.83 | 15.52 | 15.96 | +2.92 |
| Archer Aviation Inc. | 10,192,097 | 9.385 | 9.06 | 9.165 | -0.105 |
| BigBear.ai Holdings Inc. | 7,581,112 | 5.3898 | 5.21 | 5.245 | -0.105 |
| Nu Holdings Ltd. | 7,129,919 | 14.52 | 14.255 | 14.485 | +0.245 |
| D-Wave Quantum Inc. | 6,007,963 | 15.69 | 15.07 | 15.515 | +0.065 |
| Coty Inc. | 5,939,490 | 4.02 | 3.8511 | 3.955 | +0.265 |
| Ford Motor Co. | 5,634,341 | 11.93 | 11.81 | 11.9218 | +0.0818 |
| Wheels Up Experience Inc. | 5,430,349 | 3.35 | 2.96 | 3.3191 | +0.3191 |
| Aspen Insurance Holdings Ltd. | 5,680,766 | 36.48 | 36.35 | 36.45 | +4.24 |
| Rocket Companies Inc. | 4,725,561 | 19.00 | 18.37 | 18.41 | -0.53 |
| Bank of America Corp. | 4,576,296 | 50.54 | 49.99 | 50.175 | -0.075 |
| 3 D Systems Corp. | 4,483,588 | 2.51 | 2.22 | 2.4865 | +0.3365 |
| Oscar Health Inc. | 4,462,189 | 17.718 | 16.6905 | 17.585 | +0.505 |
| Hims & Hers Health Inc. | 4,348,472 | 45.9237 | 45.00 | 45.35 | 0.00 |
| IonQ Inc. | 4,338,330 | 41.965 | 40.77 | 41.63 | +0.88 |
| Evolent Health Inc. | 4,295,106 | 9.89 | 9.11 | 9.71 | +0.44 |
| Pfizer Inc. | 4,215,603 | 25.17 | 24.97 | 25.03 | +0.11 |
| Canada Goose Holdings Inc. | 4,107,008 | 14.23 | 13.38 | 14.1683 | +1.9983 |
| Amer. Eagle Outfitters Inc. | 4,078,616 | 12.92 | 12.50 | 12.795 | +0.615 |
| Carnival Corp. | 3,965,964 | 32.2963 | 31.77 | 32.115 | +0.245 |
| Elanco Animal Health Inc. | 3,823,250 | 18.87 | 18.43 | 18.535 | +0.635 |
| AT & T Inc. | 3,778,767 | 28.855 | 28.50 | 28.715 | +0.155 |
| Joby Aviation Inc. | 3,658,426 | 14.90 | 14.4402 | 14.7086 | -0.0214 |
| Offerpad Solutions Inc. | 3,554,406 | 4.00 | 3.26 | 3.595 | -0.135 |
| Braemar Hotels & Resorts Inc. | 3,559,093 | 3.10 | 2.51 | 2.77 | +0.52 |
| Abercrombie & Fitch Co. | 3,509,613 | 98.77 | 86.76 | 98.48 | +1.74 |
| Snap Inc. | 3,497,794 | 7.07 | 7.00 | 7.055 | +0.035 |
| UnitedHealth Group Inc. | 2,983,790 | 305.97 | 300.50 | 303.385 | +2.955 |
| Snowflake Inc. | 2,903,199 | 202.50 | 196.66 | 200.4882 | +6.1382 |
| Under Armour Inc. | 2,903,774 | 5.135 | 5.00 | 5.115 | +0.125 |
| Transocean Ltd. | 2,765,563 | 3.13 | 3.02 | 3.1003 | +0.0603 |
| BlackBerry Ltd. | 2,729,386 | 3.93 | 3.84 | 3.92 | +0.11 |
| Uber Technologies Inc. | 2,616,076 | 96.7461 | 95.61 | 96.65 | +0.12 |
| Oklo Inc. | 2,594,172 | 74.58 | 72.86 | 74.18 | -0.13 |
| First Majestic Silver Corp. | 2,579,926 | 8.95 | 8.72 | 8.8546 | -0.1554 |
| JBS N.V. | 2,484,071 | 17.80 | 16.05 | 16.205 | +0.215 |
| Crescent Energy Co. | 2,406,241 | 9.625 | 8.995 | 9.505 | +0.485 |
| NIKE Inc. | 2,356,779 | 79.51 | 78.40 | 78.51 | -0.14 |
| NuScale Power Corp. | 2,263,496 | 36.43 | 34.855 | 35.44 | -0.58 |
| Lumen Technologies Inc. | 2,232,648 | 4.87 | 4.69 | 4.8472 | +0.1572 |
| QuantumScape Corp. | 2,224,042 | 8.315 | 8.16 | 8.26 | -0.07 |
| Zeta Global Holdings Corp. | 2,170,498 | 20.33 | 19.86 | 20.10 | +0.38 |
| Lithium Americas Corp. | 2,154,080 | 2.985 | 2.83 | 2.97 | +0.09 |
| J.M. Smucker Co. | 2,148,313 | 105.64 | 100.25 | 105.02 | -5.56 |
| Hecla Mining Co. | 2,042,383 | 7.93 | 7.78 | 7.92 | -0.08 |
| Freeport-McMoRan Inc. | 2,028,252 | 44.00 | 43.47 | 43.925 | -0.425 |
| Walmart Inc. | 1,994,761 | 96.1399 | 95.60 | 96.085 | +0.035 |
| Cleveland-Cliffs Inc. | 1,998,677 | 10.77 | 10.48 | 10.6342 | +0.0942 |
| MP Materials Corp. | 1,955,465 | 71.40 | 68.74 | 71.035 | +1.205 |
| FiscalNote Holdings Inc. | 1,941,435 | 0.45 | 0.4052 | 0.4141 | -0.006 |
| Rexford Industrial Realty Inc. | 1,947,959 | 42.65 | 41.50 | 42.115 | +2.105 |
| Stellantis N.V. | 1,928,301 | 9.74 | 9.59 | 9.635 | -0.195 |
| Chipotle Mexican Grill Inc. | 1,934,582 | 42.94 | 42.46 | 42.7851 | +0.2651 |
| Regions Financial Corp. | 1,866,637 | 27.325 | 26.89 | 27.19 | +0.11 |
| ConAgra Brands Inc. | 1,871,920 | 19.04 | 18.67 | 18.95 | +0.16 |
| fuboTV Inc. | 1,883,719 | 3.435 | 3.37 | 3.425 | -0.025 |
| Barrick Mining Corp. | 1,830,861 | 26.67 | 26.30 | 26.375 | -0.395 |
| Occidental Petroleum Corp. | 1,807,781 | 47.125 | 45.87 | 46.79 | +0.75 |
| Keycorp | 1,776,779 | 19.45 | 19.20 | 19.355 | +0.055 |
| Exxon Mobil Corp. | 1,689,849 | 112.82 | 111.42 | 112.3098 | +0.8198 |
| Baytex Energy Corp. | 1,684,586 | 2.17 | 2.12 | 2.145 | +0.015 |
| Johnson & Johnson | 1,678,326 | 177.69 | 176.60 | 177.32 | +0.83 |
| Wells Fargo & Co. | 1,673,844 | 82.2822 | 81.24 | 82.115 | +0.605 |
| Schlumberger N.V. (Ltd.) | 1,636,666 | 36.22 | 35.22 | 35.845 | +0.525 |
| McDonald's Corp. | 1,609,865 | 315.72 | 313.36 | 315.09 | +2.15 |
| Verizon Communications Inc. | 1,611,532 | 44.235 | 43.905 | 43.91 | -0.05 |
| Bloom Energy Corp. | 1,585,803 | 50.67 | 49.25 | 49.91 | -0.03 |
| Centene Corp. | 1,563,261 | 29.27 | 28.535 | 29.03 | +0.37 |
| C3 AI Inc. | 1,553,346 | 17.27 | 16.99 | 17.13 | +0.22 |
| James Hardie Industries PLC | 1,545,065 | 20.595 | 19.97 | 20.415 | +0.315 |
| Gap Inc. | 1,525,746 | 22.11 | 21.655 | 22.085 | +0.505 |
| BOX Inc. | 1,522,483 | 33.78 | 31.11 | 31.905 | +0.745 |
| Cenovus Energy Inc. | 1,504,488 | 16.775 | 16.585 | 16.675 | -0.045 |
| Citigroup Inc. | 1,501,527 | 96.03 | 95.09 | 95.90 | +0.18 |
| Halliburton Co. | 1,495,020 | 22.48 | 21.79 | 22.275 | +0.395 |
| Eli Lilly and Company | 1,481,942 | 746.59 | 732.26 | 743.69 | +7.66 |
| Circle Internet Group Inc. | 1,462,861 | 130.2628 | 127.28 | 128.09 | -0.96 |
| Coeur Mining Inc. | 1,452,813 | 12.33 | 12.05 | 12.27 | -0.03 |
| CMB.Tech NV | 1,444,131 | 8.45 | 8.28 | 8.32 | -0.22 |
| Agilon Health Inc. | 1,464,247 | 1.32 | 1.2401 | 1.3088 | +0.0788 |
| Merck & Co. Inc. | 1,419,786 | 85.48 | 84.74 | 84.77 | -0.22 |
| Coca-Cola Co., The | 1,423,773 | 68.8554 | 68.56 | 68.66 | -0.07 |
| Endeavour Silver Corp. | 1,380,600 | 5.79 | 5.63 | 5.775 | -0.065 |
| Macy's, Inc. | 1,369,483 | 13.80 | 13.425 | 13.505 | +0.145 |
| Unity Software Inc. | 1,347,283 | 40.10 | 39.09 | 39.425 | -0.645 |
| Kinross Gold Corp. | 1,335,291 | 20.12 | 19.8728 | 19.98 | -0.25 |
| SentinelOne Inc. | 1,311,876 | 16.9783 | 16.57 | 16.9554 | +0.5354 |
| Peabody Energy Corp. | 1,294,816 | 17.01 | 16.59 | 16.69 | -0.22 |
| Energy Transfer L.P. | 1,281,212 | 17.64 | 17.545 | 17.6368 | +0.0468 |
| V.F. Corp. | 1,281,772 | 14.90 | 14.41 | 14.815 | +0.295 |
| Roblox Corp. | 1,268,951 | 125.06 | 121.28 | 123.575 | -1.185 |
| Vici Properties Inc. | 1,264,018 | 33.89 | 33.59 | 33.735 | +0.285 |
| Nextera Energy Inc. | 1,255,567 | 75.01 | 73.75 | 73.84 | -1.00 |
| Boeing Co. | 1,253,075 | 236.34 | 232.90 | 233.15 | -1.68 |
| AMC Entertainment Holdings Inc | 1,257,687 | 2.88 | 2.85 | 2.8667 | +0.0067 |
| Newmont Corp. | 1,219,746 | 72.155 | 71.4888 | 71.88 | -0.55 |
| AMCOR PLC | 1,216,755 | 8.4765 | 8.4029 | 8.45 | 0.00 |
| UiPath Inc. | 1,235,831 | 11.06 | 10.93 | 11.0407 | +0.2207 |
| Hewlett Packard Enterprise Co. | 1,208,451 | 22.52 | 22.24 | 22.355 | -0.145 |
| Under Armour Inc. | 1,198,919 | 5.035 | 4.92 | 5.025 | +0.115 |
NYSE American most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Novabay Pharmaceuticals Inc. | 106,858,529 | 1.90 | 1.59 | 1.6106 | +0.7116 |
| Azitra Inc. | 82,734,078 | 1.36 | 1.11 | 1.145 | +0.387 |
| BitMine Immersion Techno. Inc. | 17,941,306 | 49.10 | 47.38 | 47.4872 | -2.4628 |
| Denison Mines Corp. | 11,229,435 | 2.237 | 2.1533 | 2.19 | -0.03 |
| DSS Inc. | 6,537,718 | 1.895 | 1.57 | 1.625 | +0.115 |
| Energy Fuels Inc. | 4,835,820 | 12.25 | 11.66 | 11.915 | -0.395 |
| Nuburu Inc. | 4,808,664 | 0.1884 | 0.1591 | 0.1734 | -0.0024 |
| B2Gold Corp. | 4,268,765 | 4.0499 | 3.99 | 4.03 | -0.02 |
| Senseonics Holdings Inc. | 3,590,303 | 0.51 | 0.469 | 0.4928 | +0.034 |
| IGC Pharma Inc. | 2,409,071 | 0.4477 | 0.3883 | 0.4405 | +0.0505 |
| Uranium Energy Corp. | 2,162,845 | 10.8699 | 10.47 | 10.63 | -0.07 |
| United States Antimony Corp. | 2,084,061 | 4.93 | 4.70 | 4.735 | -0.205 |
| Atlasclear Holdings Inc. | 1,891,449 | 0.2045 | 0.1901 | 0.1924 | +0.0056 |
| Perfect Moment Ltd. | 1,871,134 | 0.50 | 0.4599 | 0.4829 | -0.0071 |
| Ring Energy Inc. | 1,398,881 | 1.15 | 1.06 | 1.115 | +0.055 |
| New Gold Inc. | 1,286,169 | 5.7155 | 5.57 | 5.6278 | -0.0822 |
| Equinox Gold Corp. | 1,150,782 | 8.19 | 8.07 | 8.1316 | -0.0984 |
| Lineage Cell Therapeutics Inc. | 1,056,632 | 1.31 | 1.24 | 1.285 | +0.035 |
| Ur-Energy Inc. | 948,111 | 1.40 | 1.36 | 1.37 | -0.03 |
| Genius Group Ltd. | 937,773 | 0.8899 | 0.8523 | 0.8621 | -0.0379 |
| Ocean Power Technologies Inc. | 870,158 | 0.5298 | 0.5199 | 0.5245 | +0.0083 |
| Avino Silver & Gold Mines Ltd. | 851,612 | 4.296 | 4.15 | 4.235 | -0.045 |
| Northern Dynasty Minls Ltd. | 810,528 | 0.9174 | 0.89 | 0.91 | +0.0108 |
| MAIA Biotechnology Inc. | 720,885 | 1.70 | 1.62 | 1.66 | +0.12 |
| Silvercorp Metals Inc. | 695,511 | 4.64 | 4.50 | 4.595 | -0.075 |
| Vizsla Silver Corp. | 674,758 | 3.58 | 3.38 | 3.445 | -0.105 |
| AgEagle Aerial Systems Inc. | 578,143 | 2.10 | 2.00 | 2.00 | -0.10 |
| Unusual Machines Inc. | 515,750 | 10.75 | 10.28 | 10.56 | -0.20 |
| EON Resources Inc. | 497,949 | 0.3839 | 0.3566 | 0.3629 | +0.0065 |
| Gold Royalty Corp. | 471,857 | 3.36 | 3.26 | 3.285 | -0.085 |
| SRX HealthSolutions Inc. | 431,044 | 0.384 | 0.365 | 0.3794 | -0.013 |
| Taseko Mines Ltd. | 392,816 | 3.18 | 3.115 | 3.165 | -0.025 |
| Venu Holding Corp. | 391,425 | 12.51 | 12.06 | 12.40 | +0.12 |
| Aris Mining Corp. | 381,911 | 8.04 | 7.83 | 7.9855 | +0.0355 |
| Vantage Corp. | 340,018 | 5.64 | 5.42 | 5.44 | -0.20 |
| NovaGold Resources Inc. | 321,540 | 6.57 | 6.405 | 6.485 | -0.075 |
| Centrus Energy Corp. | 319,787 | 209.69 | 202.02 | 209.095 | +0.425 |
| I-80 Gold Corp. | 296,602 | 0.775 | 0.7546 | 0.7584 | -0.0056 |
| Paramount Gold Nevada Corp. | 296,498 | 0.9618 | 0.888 | 0.9468 | +0.0578 |
| Integra Resources Corp. | 283,066 | 2.14 | 2.0813 | 2.13 | 0.00 |
| KULR Technology Group Inc. | 272,291 | 4.82 | 4.70 | 4.7737 | +0.0137 |
| Calidi Biotherapeutics Inc. | 247,497 | 1.76 | 1.60 | 1.72 | +0.02 |
| OS Therapies Inc. | 244,406 | 2.48 | 2.30 | 2.45 | +0.12 |
| Hyperscale Data Inc. | 244,092 | 0.5469 | 0.5302 | 0.5421 | +0.0119 |
| Mag Silver Corp. | 239,146 | 23.70 | 23.433 | 23.65 | -0.33 |
| Castellum Inc. | 233,383 | 1.03 | 1.01 | 1.025 | +0.005 |
| Galiano Gold Inc. | 233,179 | 2.15 | 2.09 | 2.11 | -0.03 |
| Orla Mining Ltd. (new) | 193,701 | 11.1399 | 10.73 | 10.87 | -0.20 |
| Spirit Aviation Holdings Inc. | 181,150 | 1.53 | 1.47 | 1.4809 | -0.0191 |
| Standard Lithium Ltd. | 171,962 | 2.89 | 2.805 | 2.885 | +0.025 |
| Mega Matrix Inc. | 166,214 | 2.89 | 2.73 | 2.73 | -0.07 |
| InfuSystems Holdings Inc. | 151,548 | 10.50 | 10.06 | 10.4001 | +0.4801 |
| Cboe Global Markets Inc. | 144,274 | 243.46 | 240.00 | 243.355 | +0.595 |
| Comstock Inc. | 140,517 | 2.50 | 2.43 | 2.50 | +0.04 |
| NORTHANN CORP. | 138,853 | 0.147 | 0.1421 | 0.1448 | +0.0017 |
| Electromed Inc. | 137,980 | 24.89 | 23.03 | 24.25 | +3.59 |
| Americas Gold & Silver Corp. | 132,578 | 2.40 | 2.32 | 2.36 | -0.07 |
| Gold Resource Corp. | 131,818 | 0.4686 | 0.455 | 0.4628 | +0.001 |
| Serina Therapeutics Inc. | 126,087 | 5.35 | 4.71 | 5.14 | -0.35 |
| Hyliion Holdings Corp. | 125,464 | 1.83 | 1.7913 | 1.82 | -0.01 |
| Brazil Potash Corp. | 123,075 | 1.87 | 1.75 | 1.85 | +0.08 |
| USBC Inc. | 122,458 | 1.16 | 1.09 | 1.1243 | -0.0157 |
| TRX Gold Corp. | 122,218 | 0.3575 | 0.354 | 0.3546 | +0.0045 |
| Cornerstone Strat.Val.Fd Inc. | 121,417 | 8.13 | 8.12 | 8.13 | 0.00 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. | 119,567 | 4.71 | 4.68 | 4.71 | +0.05 |
| EMX Royalty Corp. | 109,089 | 3.42 | 3.38 | 3.40 | +0.02 |
| Metalla Royalty&Streaming Ltd. | 108,533 | 4.92 | 4.77 | 4.915 | +0.085 |
| Impact Biomedical Inc. | 106,100 | 0.5956 | 0.5739 | 0.5956 | +0.0216 |
| KAIROS Pharma Ltd. | 106,035 | 1.20 | 1.16 | 1.17 | -0.03 |
| GoldMining Inc. | 105,625 | 0.90 | 0.89 | 0.8928 | -0.0043 |
| Invesco Advantage Mun.Inc.TrII | 104,302 | 8.34 | 8.26 | 8.28 | 0.00 |
| Cornerstone Total Return Fund | 104,327 | 7.84 | 7.82 | 7.828 | -0.022 |
| HOUSTON AMERICAN ENERGY CORPORATION COMMON STOCK | 103,566 | 9.69 | 8.78 | 8.90 | -0.05 |
| Vista Gold Corp. | 102,210 | 1.16 | 1.12 | 1.15 | +0.02 |
| Westwater Resources Inc. | 102,041 | 0.7568 | 0.7388 | 0.7518 | +0.0007 |
| Tecogen Inc. (New) | 91,489 | 8.4242 | 8.01 | 8.1001 | -0.2299 |
| Cel-Sci Corp. | 91,304 | 12.65 | 11.59 | 12.4755 | +1.1755 |
| Credit Suisse High Yld Bd Fd | 88,855 | 2.10 | 2.0892 | 2.09 | -0.01 |
| Ivanhoe Electric Inc. | 85,906 | 9.01 | 8.79 | 8.84 | -0.17 |
| Myomo Inc. | 81,309 | 1.13 | 1.0994 | 1.11 | -0.01 |
| Western Copper & Gold Corp. | 78,450 | 1.42 | 1.38 | 1.385 | -0.035 |
| Platinum Group Metals Ltd. | 76,588 | 1.50 | 1.46 | 1.4851 | -0.0149 |
| Mixed Martial Arts Group Ltd. | 70,883 | 0.9799 | 0.9311 | 0.97 | +0.0248 |
| Cybin Inc. | 70,810 | 7.58 | 7.33 | 7.58 | +0.13 |
| Battalion Oil Corp. | 68,792 | 1.17 | 1.11 | 1.17 | -0.01 |
| Nasus Pharma Ltd. | 66,525 | 8.25 | 8.05 | 8.05 | +0.02 |
| New Pacific Metals Corp. | 65,397 | 1.73 | 1.69 | 1.725 | +0.025 |
| Idaho Strategic Resources Inc. | 63,932 | 26.93 | 25.75 | 25.9411 | -0.5889 |
| Volato Group Inc. | 56,375 | 1.73 | 1.68 | 1.72 | 0.00 |
| Pedevco Corp. | 54,124 | 0.605 | 0.595 | 0.5995 | -0.0055 |
| Protalix BioTherapeutics Inc. | 53,166 | 1.62 | 1.60 | 1.615 | -0.005 |
| Birks Group Inc. | 52,817 | 0.72 | 0.66 | 0.6749 | -0.0011 |
| Intl Tower Hill Mines Ltd. | 52,551 | 1.3493 | 1.30 | 1.31 | -0.04 |
| Eaton Vance Municipal Bond Fd | 50,180 | 9.87 | 9.82 | 9.83 | +0.0274 |
| Obsidian Energy Ltd. | 47,928 | 6.07 | 5.95 | 6.05 | +0.03 |
| Perspective Therapeutics Inc. | 49,597 | 3.6399 | 3.525 | 3.525 | -0.075 |
| Kartoon Studios Inc. | 46,693 | 0.765 | 0.743 | 0.7648 | +0.0107 |
| Neub.Ber.Real Est.Secs Inc.Fd | 42,402 | 3.2599 | 3.24 | 3.2552 | +0.0252 |
| LogProstyle Inc. | 41,731 | 1.13 | 1.03 | 1.11 | +0.14 |
| Sachem Capital Corp. | 39,932 | 1.24 | 1.1601 | 1.225 | -0.005 |
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
BC-Most Active Stocks
Associated Press Finance
NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Expion360 Inc. | 237,796,977 | 5.50 | 3.11 | 5.4777 | +4.1677 |
| Terawulf Inc. | 114,240,449 | 7.55 | 6.74 | 7.3415 | +1.8815 |
| Aeries Technology Inc. | 76,961,575 | 1.27 | 0.983 | 1.06 | +0.36 |
| Tilray Brands Inc. | 71,709,331 | 1.37 | 1.13 | 1.2296 | -0.0204 |
| Sonoma Pharmaceuticals Inc. | 54,995,294 | 6.9199 | 5.17 | 5.56 | +2.508 |
| reAlpha Tech Corp. | 35,350,057 | 0.448 | 0.372 | 0.3919 | +0.0335 |
| Opendoor Technologies Inc. | 34,508,308 | 2.54 | 2.26 | 2.5015 | +0.0815 |
| NVIDIA Corp. | 33,970,617 | 182.38 | 179.46 | 181.885 | +0.295 |
| OneMedNet Corp. | 31,669,076 | 0.5693 | 0.492 | 0.5237 | +0.0437 |
| Biomerica Inc. | 31,434,662 | 4.60 | 3.55 | 3.99 | +0.96 |
| iShares Ethereum Trust ETF | 28,156,217 | 35.15 | 34.12 | 34.88 | -1.02 |
| iShares Bitcoin Trust ETF | 27,121,404 | 67.575 | 66.85 | 67.06 | -2.78 |
| Inspire Veterinary Partners In | 26,559,037 | 1.20 | 1.00 | 1.1735 | +0.3595 |
| Gibo Holdings Ltd. | 25,276,386 | 0.04 | 0.0365 | 0.0388 | -0.0012 |
| Advanced Micro Devices Inc. | 22,788,842 | 185.44 | 179.64 | 181.765 | -2.655 |
| Chanson International Holding | 22,657,688 | 0.055 | 0.0501 | 0.0526 | -0.0239 |
| TPI Composites Inc. | 22,415,208 | 0.2167 | 0.155 | 0.1996 | +0.0436 |
| Ondas Holdings Inc. | 18,293,564 | 3.855 | 3.43 | 3.85 | +0.33 |
| XOS Inc. | 17,368,477 | 5.60 | 4.09 | 4.5754 | +1.0854 |
| Amazon.com Inc. | 16,316,939 | 230.49 | 227.02 | 228.635 | +4.075 |
| SharpLink Gaming Inc. | 15,828,056 | 23.57 | 21.76 | 23.0209 | -0.4991 |
| Cisco Systems Inc. | 15,617,477 | 70.385 | 67.48 | 70.37 | -0.03 |
| Rigetti Computing Inc. | 15,450,169 | 17.159 | 16.10 | 17.145 | -0.095 |
| Tesla Inc. | 15,015,922 | 338.40 | 334.8067 | 336.388 | -2.992 |
| Color Star Technology Co. Ltd. | 14,678,321 | 0.1504 | 0.135 | 0.143 | -0.035 |
| MKD Technology Inc. | 14,505,899 | 0.2034 | 0.1866 | 0.2031 | -0.0094 |
| Intel Corp. | 13,838,961 | 22.19 | 21.90 | 22.085 | -0.135 |
| Apple Inc. | 13,795,212 | 235.12 | 231.6702 | 231.95 | -1.38 |
| 180 Life Sciences Corp. | 13,578,246 | 8.10 | 6.88 | 7.165 | -3.535 |
| SoFi Technologies Inc. | 13,489,045 | 23.95 | 23.34 | 23.38 | -0.43 |
| Intuitive Machines Inc. | 13,313,774 | 9.41 | 9.07 | 9.11 | -1.38 |
| Incannex Healthcare Inc. | 12,755,979 | 0.4088 | 0.3852 | 0.4025 | +0.0025 |
| Palantir Technologies Inc. | 12,098,891 | 185.18 | 182.28 | 183.5608 | -0.8092 |
| Soundhound AI Inc. | 11,903,735 | 16.72 | 15.92 | 16.415 | -0.085 |
| Canopy Growth Corp. | 11,859,958 | 1.60 | 1.495 | 1.5203 | -0.1197 |
| MARA Holdings Inc. | 11,209,810 | 15.64 | 15.05 | 15.0847 | -0.7753 |
| Erayak Power Solut.Group Inc. | 10,252,381 | 0.0582 | 0.056 | 0.0568 | -0.0036 |
| Plug Power Inc. | 10,109,990 | 1.68 | 1.60 | 1.625 | -0.035 |
| IREN Ltd. | 9,577,244 | 19.01 | 17.56 | 17.90 | +0.17 |
| Lucid Group Inc. | 9,531,448 | 2.34 | 2.28 | 2.305 | -0.035 |
| Solid Power Inc. | 9,058,275 | 5.61 | 4.58 | 5.455 | +0.635 |
| Cipher Mining Inc. | 8,795,265 | 5.21 | 4.95 | 4.97 | +0.07 |
| American Airlines Group Inc. | 8,776,165 | 12.9353 | 12.68 | 12.695 | -0.415 |
| Robinhood Markets Inc. | 8,646,434 | 109.29 | 106.31 | 108.735 | +0.115 |
| Wang & Lee Group Inc. | 8,020,813 | 0.0612 | 0.0572 | 0.0592 | -0.005 |
| TNF Pharmaceuticals Inc. | 7,784,991 | 0.1034 | 0.098 | 0.101 | -0.004 |
| dLocal Ltd. | 7,482,299 | 14.66 | 13.22 | 14.28 | +2.59 |
| Dolphin Entertainment Inc. | 7,302,549 | 1.78 | 1.25 | 1.40 | +0.23 |
| Rocket Lab Corp. | 7,194,281 | 45.69 | 42.01 | 45.018 | +2.018 |
| Cleanspark Inc. | 7,043,270 | 9.79 | 9.53 | 9.555 | -0.415 |
| COREWEAVE INC. | 7,041,335 | 116.8799 | 108.36 | 109.64 | -8.12 |
| ALT5 Sigma Corp. | 7,051,003 | 7.58 | 7.07 | 7.41 | +0.45 |
| Tempus AI Inc. | 6,818,126 | 74.40 | 66.56 | 72.59 | +2.96 |
| Cognition Therapeutics Inc. | 6,781,577 | 1.48 | 1.145 | 1.4601 | +0.2401 |
| Bit Origin Ltd. | 6,760,539 | 0.53 | 0.47 | 0.5153 | -0.0341 |
| Paramount Skydance Corp. | 6,798,157 | 14.94 | 13.78 | 13.835 | -1.165 |
| Plus Therapeutics Inc. | 6,492,652 | 0.6398 | 0.60 | 0.60 | +0.0256 |
| Riot Platforms Inc. | 6,429,933 | 11.74 | 11.22 | 11.3535 | -0.2365 |
| Super Micro Computer Inc. | 6,357,299 | 45.5725 | 44.81 | 44.83 | -1.24 |
| WARNER BROS. DISCOVERY INC. | 6,333,946 | 12.17 | 11.7711 | 11.78 | -0.27 |
| Viavi Solutions Inc. | 6,260,996 | 10.5525 | 10.30 | 10.36 | -0.67 |
| Rivian Automotive Inc. | 5,905,652 | 12.075 | 11.79 | 11.905 | -0.375 |
| Momentus Inc. | 5,759,692 | 1.78 | 1.60 | 1.6201 | -0.2899 |
| Bit Digital Inc. | 5,687,650 | 3.13 | 2.98 | 3.0709 | -0.0991 |
| Grab Holdings Limited | 5,643,632 | 5.19 | 5.08 | 5.135 | +0.015 |
| Bitfarms Ltd. | 5,538,136 | 1.28 | 1.24 | 1.2535 | -0.0165 |
| QMMM Holdings Ltd. | 5,423,990 | 2.78 | 2.58 | 2.679 | -0.001 |
| Upexi Inc. | 5,255,965 | 8.0291 | 6.88 | 7.80 | -0.03 |
| ReShape Lifesciences Inc. | 5,269,009 | 4.36 | 2.80 | 4.19 | +0.99 |
| Alphabet Inc. | 5,040,267 | 203.188 | 201.225 | 202.015 | +0.055 |
| Bumble Inc. | 4,832,584 | 6.24 | 5.765 | 6.125 | -1.025 |
| OceanPal Inc. | 4,814,974 | 0.0975 | 0.0933 | 0.0951 | -0.003 |
| Applied Digital Corp. | 4,603,971 | 15.001 | 14.41 | 14.5483 | -0.2517 |
| Recursion Pharmaceuticals Inc. | 4,621,370 | 5.645 | 5.41 | 5.5334 | -0.1666 |
| The Trade Desk Inc. | 4,456,853 | 53.49 | 52.51 | 52.83 | -1.53 |
| Oriental Rise Holdings Ltd. | 4,242,496 | 0.1111 | 0.1081 | 0.1087 | -0.007 |
| CSX Corp. | 4,153,951 | 36.255 | 35.73 | 36.135 | +0.055 |
| Safety Shot Inc. | 4,139,879 | 0.629 | 0.59 | 0.5985 | -0.0305 |
| FLY E GROUP Inc. | 4,088,580 | 8.09 | 6.28 | 7.70 | +0.20 |
| Navitas Semiconductor Corp. | 3,887,790 | 7.29 | 7.07 | 7.0878 | -0.2722 |
| Peloton Interactive Inc. | 3,803,518 | 8.88 | 8.4629 | 8.595 | -0.125 |
| Faraday Future Intel.Electric | 3,652,879 | 2.82 | 2.67 | 2.7637 | +0.0037 |
| Gorilla Technology Group Inc. | 3,592,657 | 18.95 | 17.21 | 18.21 | +0.61 |
| Quantum Computing Inc. | 3,539,867 | 15.811 | 15.43 | 15.5315 | -0.4785 |
| Pacific Biosci.of California | 3,571,527 | 1.35 | 1.25 | 1.265 | -0.015 |
| Bolt Projects Holdings Inc. | 3,455,745 | 9.23 | 7.70 | 7.72 | -6.60 |
| Western Acquisition Vent.Corp. | 3,316,965 | 0.3326 | 0.271 | 0.2797 | -0.109 |
| Broadcom Inc. | 3,246,596 | 314.1651 | 307.01 | 311.30 | +2.21 |
| Microsoft Corp. | 3,233,340 | 524.3699 | 520.15 | 522.87 | +2.29 |
| Eos Energy Enterprises Inc. | 3,244,371 | 6.595 | 6.10 | 6.5328 | +0.1928 |
| Strategy Inc. | 3,161,072 | 381.00 | 374.10 | 378.3371 | -11.5629 |
| Alphabet Inc. | 3,097,177 | 204.2371 | 202.3245 | 203.03 | 0.00 |
| Micron Technology Inc. | 3,068,476 | 124.2499 | 121.40 | 123.78 | -0.49 |
| Richtech Robotics Inc. | 3,022,484 | 2.20 | 2.05 | 2.18 | +0.03 |
| Sapiens International Corp. | 3,015,368 | 42.60 | 42.49 | 42.51 | -0.05 |
| American Battery Technology Co | 2,991,672 | 2.75 | 2.44 | 2.6382 | +0.1682 |
| BioXcel Therapeutics Inc. | 2,969,643 | 6.23 | 5.01 | 6.01 | +0.41 |
| Aurora Innovation Inc. | 2,966,002 | 6.49 | 6.26 | 6.435 | -0.025 |
| Sabre Corp. | 2,942,609 | 1.92 | 1.81 | 1.8263 | -0.1437 |
| Core Scientific Inc. New | 2,931,691 | 13.63 | 13.18 | 13.315 | -0.535 |
NYSE most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| BigBear.ai Holdings Inc. | 19,881,276 | 5.95 | 5.64 | 5.905 | +0.095 |
| AMCOR PLC | 14,915,112 | 9.47 | 8.6201 | 8.76 | -1.18 |
| Bullish | 14,641,504 | 84.1799 | 71.20 | 82.999 | +14.999 |
| D-Wave Quantum Inc. | 9,738,572 | 18.51 | 17.94 | 18.31 | -0.34 |
| Coherent Corp. | 8,804,182 | 93.08 | 87.6101 | 89.7325 | -24.2775 |
| QuantumScape Corp. | 8,363,954 | 9.69 | 9.15 | 9.4865 | +0.0465 |
| Ford Motor Co. | 8,195,592 | 11.315 | 11.215 | 11.26 | -0.18 |
| Pfizer Inc. | 7,905,980 | 25.09 | 24.815 | 24.9799 | -0.1801 |
| First Majestic Silver Corp. | 7,417,388 | 9.38 | 8.50 | 9.03 | +0.09 |
| Snap Inc. | 6,886,318 | 7.28 | 7.17 | 7.185 | -0.135 |
| Hanesbrands Inc. | 6,759,175 | 6.60 | 6.34 | 6.515 | +0.105 |
| Archer Aviation Inc. | 6,281,660 | 10.18 | 9.915 | 9.9365 | -0.2635 |
| Rocket Companies Inc. | 5,507,805 | 19.22 | 18.68 | 18.975 | -0.645 |
| Amer. Eagle Outfitters Inc. | 4,974,523 | 12.95 | 12.48 | 12.58 | -0.94 |
| Hims & Hers Health Inc. | 4,902,209 | 47.80 | 46.145 | 46.3275 | -2.0025 |
| Tapestry Inc. | 4,846,383 | 96.821 | 92.6203 | 96.40 | -17.13 |
| IonQ Inc. | 4,457,991 | 40.7079 | 39.85 | 40.23 | -0.98 |
| Nu Holdings Ltd. | 4,407,304 | 12.31 | 12.15 | 12.285 | -0.085 |
| Carnival Corp. | 4,359,982 | 30.275 | 29.92 | 29.925 | -0.715 |
| UnitedHealth Group Inc. | 4,034,159 | 273.83 | 267.00 | 270.50 | -1.31 |
| Circle Internet Group Inc. | 4,020,153 | 156.80 | 146.66 | 147.29 | -5.87 |
| MP Materials Corp. | 3,936,647 | 78.159 | 74.35 | 76.6304 | +1.2304 |
| fuboTV Inc. | 3,785,847 | 3.6999 | 3.58 | 3.5981 | -0.1619 |
| Under Armour Inc. | 3,496,153 | 4.99 | 4.86 | 4.875 | -0.185 |
| Joby Aviation Inc. | 3,438,611 | 17.7598 | 17.19 | 17.42 | -0.37 |
| Cleveland-Cliffs Inc. | 3,318,462 | 10.39 | 10.00 | 10.15 | -0.48 |
| Lithium Americas Corp. | 3,318,792 | 2.96 | 2.775 | 2.8516 | -0.0984 |
| Oscar Health Inc. | 3,106,963 | 14.69 | 14.38 | 14.5244 | -0.4056 |
| C3 AI Inc. | 3,064,438 | 18.40 | 18.01 | 18.0175 | -0.5825 |
| Endeavour Silver Corp. | 3,050,074 | 5.835 | 5.37 | 5.475 | -0.015 |
| Wells Fargo & Co. | 3,028,905 | 79.39 | 77.705 | 79.39 | +1.50 |
| UWM Holdings Corp. | 2,781,221 | 5.53 | 5.20 | 5.37 | -0.22 |
| Bloom Energy Corp. | 2,736,125 | 44.01 | 41.4204 | 43.49 | -0.59 |
| Cava Group Inc. | 2,718,596 | 70.4999 | 67.98 | 68.045 | -2.405 |
| Reddit Inc. | 2,673,700 | 243.43 | 229.955 | 243.07 | +8.30 |
| Borr Drilling Ltd | 2,633,068 | 2.51 | 2.31 | 2.5011 | -0.1089 |
| Chipotle Mexican Grill Inc. | 2,571,178 | 43.44 | 42.66 | 42.675 | -0.805 |
| Bank of America Corp. | 2,620,982 | 47.54 | 46.8904 | 47.505 | +0.265 |
| Baytex Energy Corp. | 2,618,435 | 2.05 | 1.9735 | 1.9944 | -0.0156 |
| NuScale Power Corp. | 2,524,517 | 37.73 | 36.63 | 36.70 | -0.60 |
| Unity Software Inc. | 2,456,342 | 37.84 | 36.64 | 37.675 | -0.265 |
| Sweetgreen Inc. | 2,448,120 | 9.41 | 8.985 | 9.055 | -0.555 |
| Agilon Health Inc. | 2,502,291 | 1.08 | 0.98 | 1.0501 | +0.0001 |
| Oklo Inc. | 2,386,017 | 78.54 | 75.10 | 75.78 | -1.64 |
| CNH Industrial N.V. | 2,369,147 | 12.55 | 12.05 | 12.345 | -0.485 |
| Coeur Mining Inc. | 2,342,232 | 11.97 | 11.63 | 11.70 | -0.13 |
| Charles Schwab Corp. | 2,335,131 | 97.85 | 95.60 | 97.34 | +1.75 |
| Transocean Ltd. | 2,420,441 | 2.96 | 2.90 | 2.9199 | -0.0901 |
| On Holding AG | 2,358,115 | 47.14 | 45.11 | 45.11 | -3.08 |
| Kinross Gold Corp. | 2,231,998 | 19.20 | 18.96 | 19.06 | +0.01 |
| United Parcel Service Inc. | 2,196,145 | 88.20 | 86.66 | 87.85 | -0.33 |
| Fortuna Mining Corp. | 2,191,575 | 7.41 | 7.12 | 7.275 | +0.065 |
| AT & T Inc. | 2,137,354 | 28.65 | 28.41 | 28.605 | +0.205 |
| Oracle Corp. | 2,142,260 | 247.90 | 242.57 | 247.72 | +3.54 |
| Advance Auto Parts Inc. | 2,126,571 | 56.30 | 52.35 | 52.54 | -9.27 |
| Hecla Mining Co. | 2,121,295 | 7.865 | 7.67 | 7.7085 | -0.0615 |
| Uber Technologies Inc. | 2,091,790 | 91.63 | 90.105 | 90.905 | +0.075 |
| Chevron Corp. | 2,055,761 | 155.70 | 154.56 | 155.14 | -0.73 |
| QXO Inc. | 1,980,673 | 21.02 | 19.4894 | 20.42 | -0.64 |
| AMC Entertainment Holdings Inc | 2,038,613 | 3.0366 | 2.99 | 3.02 | -0.05 |
| Dow Inc. | 1,957,081 | 22.905 | 22.47 | 22.74 | -0.18 |
| Lumen Technologies Inc. | 1,934,895 | 4.38 | 4.205 | 4.2193 | -0.0907 |
| Citigroup Inc. | 1,935,609 | 95.15 | 94.23 | 95.05 | +0.40 |
| Centene Corp. | 1,858,329 | 27.21 | 26.71 | 27.015 | -0.055 |
| 3M Co. | 1,828,079 | 160.07 | 158.43 | 159.49 | -0.71 |
| Pinterest Inc. | 1,816,590 | 36.19 | 35.3893 | 36.00 | +0.22 |
| Barrick Mining Corp. | 1,794,588 | 23.91 | 23.54 | 23.64 | -0.22 |
| Wolfspeed Inc. | 1,791,835 | 1.30 | 1.26 | 1.285 | -0.035 |
| Zeta Global Holdings Corp. | 1,779,961 | 18.34 | 17.68 | 17.95 | -0.49 |
| Nuvation Bio Inc. | 1,766,233 | 2.75 | 2.60 | 2.64 | +0.03 |
| Pagseguro Digital Ltd. | 1,739,426 | 8.905 | 8.52 | 8.90 | -0.54 |
| Exxon Mobil Corp. | 1,776,013 | 107.515 | 106.441 | 106.70 | -0.90 |
| General Motors Co. | 1,731,534 | 56.05 | 54.8201 | 55.34 | -0.24 |
| Under Armour Inc. | 1,739,993 | 4.86 | 4.71 | 4.715 | -0.185 |
| Planet Labs PBC | 1,727,308 | 6.98 | 6.60 | 6.81 | +0.07 |
| Stellantis N.V. | 1,725,603 | 9.69 | 9.625 | 9.6401 | -0.0999 |
| Schlumberger N.V. (Ltd.) | 1,738,649 | 33.45 | 32.74 | 32.85 | -0.70 |
| Birkenstock Holding PLC | 1,720,675 | 50.48 | 48.00 | 48.455 | -1.775 |
| Halliburton Co. | 1,685,667 | 21.065 | 20.57 | 20.73 | -0.47 |
| Arista Networks Inc. | 1,668,788 | 137.67 | 132.45 | 136.83 | -1.18 |
| Eli Lilly and Company | 1,647,931 | 665.18 | 655.10 | 664.28 | +3.79 |
| Vertiv Holdings Co. | 1,600,842 | 135.93 | 132.3101 | 134.09 | -3.31 |
| Hudbay Minerals Inc. | 1,573,708 | 11.14 | 10.765 | 10.805 | -0.525 |
| Kohl's Corp. | 1,579,542 | 13.66 | 13.285 | 13.29 | -0.71 |
| Deere & Co. | 1,557,041 | 485.36 | 471.735 | 480.48 | -33.06 |
| Ibotta Inc. | 1,533,487 | 24.87 | 22.90 | 23.7623 | -10.1177 |
| Verizon Communications Inc. | 1,527,049 | 43.785 | 43.471 | 43.5601 | -0.1499 |
| Walmart Inc. | 1,504,450 | 101.42 | 100.896 | 101.17 | +0.18 |
| Dutch Bros Inc. | 1,495,876 | 67.09 | 63.43 | 63.98 | -3.56 |
| Keycorp | 1,525,471 | 18.09 | 17.90 | 18.0336 | -0.1864 |
| Iamgold Corp. | 1,492,847 | 8.2298 | 8.0409 | 8.069 | -0.001 |
| Energy Transfer L.P. | 1,456,462 | 17.44 | 17.32 | 17.3901 | -0.0999 |
| Block Inc. | 1,443,313 | 76.5398 | 74.6248 | 74.81 | -2.14 |
| PG & E Corp. | 1,551,445 | 15.285 | 15.0625 | 15.265 | +0.015 |
| Norwegian Cruise Line Holdings | 1,438,777 | 24.45 | 24.11 | 24.115 | -0.645 |
| Salesforce Inc. | 1,430,203 | 237.00 | 232.8686 | 234.17 | -2.86 |
| SES AI Corporation | 1,439,123 | 1.05 | 1.02 | 1.0214 | -0.0486 |
| Merck & Co. Inc. | 1,417,695 | 83.3495 | 81.6035 | 83.033 | +0.323 |
| Alight Inc. | 1,403,293 | 3.83 | 3.78 | 3.785 | -0.095 |
| NIKE Inc. | 1,397,441 | 76.33 | 75.47 | 75.48 | -1.72 |
NYSE American most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| BitMine Immersion Techno. Inc. | 26,932,001 | 63.75 | 57.18 | 61.49 | -0.14 |
| Equinox Gold Corp. | 16,873,949 | 7.7999 | 7.08 | 7.6599 | +0.8699 |
| Denison Mines Corp. | 12,718,273 | 2.07 | 1.98 | 2.045 | +0.025 |
| SRX HealthSolutions Inc. | 5,880,564 | 0.3072 | 0.265 | 0.2732 | -0.0258 |
| Volato Group Inc. | 4,956,541 | 1.53 | 1.42 | 1.4501 | -0.1299 |
| B2Gold Corp. | 3,482,536 | 3.90 | 3.82 | 3.86 | 0.00 |
| Energy Fuels Inc. | 2,619,584 | 10.03 | 9.38 | 9.785 | +0.275 |
| Uranium Energy Corp. | 2,080,964 | 10.59 | 10.11 | 10.50 | +0.28 |
| Avino Silver & Gold Mines Ltd. | 2,012,444 | 3.95 | 3.68 | 3.735 | -0.155 |
| Northern Dynasty Minls Ltd. | 1,952,434 | 0.9146 | 0.865 | 0.895 | +0.0203 |
| Galiano Gold Inc. | 1,890,613 | 1.88 | 1.68 | 1.825 | +0.245 |
| United States Antimony Corp. | 1,741,504 | 4.10 | 3.90 | 3.991 | -0.019 |
| Signing Day Sports Inc. | 1,667,806 | 1.85 | 1.42 | 1.72 | +0.23 |
| Ring Energy Inc. | 1,649,261 | 0.8383 | 0.80 | 0.8355 | +0.0218 |
| Nuburu Inc. | 1,530,981 | 0.188 | 0.17 | 0.1769 | -0.0125 |
| New Gold Inc. | 1,503,984 | 5.17 | 5.00 | 5.095 | +0.055 |
| Atlasclear Holdings Inc. | 1,366,977 | 0.1948 | 0.177 | 0.1771 | -0.0129 |
| Myomo Inc. | 845,493 | 1.04 | 0.98 | 0.98 | -0.07 |
| I-80 Gold Corp. | 732,702 | 0.5964 | 0.58 | 0.5949 | +0.0157 |
| Standard Lithium Ltd. | 730,815 | 2.945 | 2.71 | 2.835 | +0.095 |
| Centrus Energy Corp. | 724,433 | 192.48 | 184.70 | 190.7999 | +3.3599 |
| AgEagle Aerial Systems Inc. | 723,275 | 2.09 | 2.02 | 2.0318 | -0.1182 |
| Mega Matrix Inc. | 696,489 | 3.60 | 3.25 | 3.335 | -0.135 |
| Americas Gold & Silver Corp. | 664,038 | 1.02 | 0.9825 | 1.00 | +0.0042 |
| Unusual Machines Inc. | 661,610 | 10.35 | 9.93 | 10.25 | -0.23 |
| Taseko Mines Ltd. | 585,862 | 3.335 | 3.24 | 3.28 | -0.11 |
| Silvercorp Metals Inc. | 579,159 | 4.66 | 4.485 | 4.535 | -0.035 |
| Gold Royalty Corp. | 479,424 | 3.15 | 3.04 | 3.105 | +0.045 |
| Castellum Inc. | 462,744 | 1.25 | 1.20 | 1.23 | -0.02 |
| Comstock Inc. | 457,142 | 2.47 | 2.335 | 2.395 | -0.085 |
| Senseonics Holdings Inc. | 425,408 | 0.4799 | 0.47 | 0.4763 | -0.0059 |
| Protalix BioTherapeutics Inc. | 403,732 | 1.5998 | 1.525 | 1.53 | -0.08 |
| BiomX Inc. | 379,842 | 0.5204 | 0.492 | 0.515 | +0.0187 |
| Vantage Corp. | 371,555 | 5.26 | 5.11 | 5.155 | -0.195 |
| Westwater Resources Inc. | 365,278 | 0.77 | 0.722 | 0.7565 | +0.0265 |
| Ocean Power Technologies Inc. | 364,144 | 0.5161 | 0.508 | 0.5119 | +0.0039 |
| Integra Resources Corp. | 357,542 | 1.73 | 1.68 | 1.705 | +0.035 |
| EON Resources Inc. | 352,541 | 0.315 | 0.2925 | 0.3148 | +0.0158 |
| Catheter Precision Inc. | 336,695 | 0.164 | 0.1555 | 0.1573 | -0.0137 |
| Hyperscale Data Inc. | 331,924 | 0.70 | 0.6701 | 0.6729 | -0.0247 |
| Genius Group Ltd. | 331,612 | 0.925 | 0.89 | 0.8986 | +0.0052 |
| Vizsla Silver Corp. | 341,928 | 3.445 | 3.3799 | 3.3968 | -0.0132 |
| Arena Group Holdings Inc. | 325,104 | 7.85 | 6.90 | 7.22 | +0.53 |
| NORTHANN CORP. | 321,331 | 0.1575 | 0.1527 | 0.1544 | -0.0038 |
| NovaGold Resources Inc. | 316,250 | 5.98 | 5.84 | 5.935 | +0.015 |
| Ur-Energy Inc. | 317,299 | 1.20 | 1.17 | 1.1801 | -0.0099 |
| Tecogen Inc. (New) | 301,933 | 8.76 | 8.3412 | 8.665 | +0.055 |
| Idaho Strategic Resources Inc. | 247,515 | 27.39 | 26.50 | 26.77 | +0.71 |
| KULR Technology Group Inc. | 237,781 | 5.50 | 5.25 | 5.26 | -0.13 |
| IGC Pharma Inc. | 229,237 | 0.3722 | 0.355 | 0.3677 | +0.0124 |
| Mixed Martial Arts Group Ltd. | 226,710 | 0.845 | 0.77 | 0.825 | +0.019 |
| Vista Gold Corp. | 217,811 | 1.11 | 1.08 | 1.11 | +0.01 |
| Spirit Aviation Holdings Inc. | 213,802 | 2.155 | 1.93 | 2.135 | +0.145 |
| Lineage Cell Therapeutics Inc. | 188,106 | 1.0488 | 1.01 | 1.035 | +0.005 |
| Platinum Group Metals Ltd. | 185,311 | 1.53 | 1.48 | 1.505 | +0.025 |
| Stereotaxis Inc. | 176,666 | 2.7999 | 2.70 | 2.755 | +0.055 |
| Aris Mining Corp. | 188,348 | 6.9099 | 6.76 | 6.7708 | -0.0992 |
| IT Tech Packaging Inc. | 168,343 | 0.2059 | 0.192 | 0.1983 | -0.0087 |
| Orla Mining Ltd. (new) | 167,150 | 9.936 | 9.65 | 9.72 | +0.01 |
| BK Technologies Corp. | 166,515 | 62.45 | 52.00 | 60.73 | +17.29 |
| Hyliion Holdings Corp. | 164,394 | 1.64 | 1.59 | 1.5999 | -0.0601 |
| Cornerstone Total Return Fund | 163,300 | 7.9499 | 7.90 | 7.935 | +0.015 |
| KAIROS Pharma Ltd. | 159,005 | 1.11 | 1.07 | 1.1001 | +0.0301 |
| GEE Group Inc. | 145,546 | 0.2097 | 0.191 | 0.2088 | -0.0012 |
| Gold Resource Corp. | 143,657 | 0.4831 | 0.4732 | 0.4759 | -0.0087 |
| Cornerstone Strat.Val.Fd Inc. | 139,632 | 8.20 | 8.18 | 8.195 | +0.005 |
| TRX Gold Corp. | 135,132 | 0.3634 | 0.3558 | 0.3565 | -0.001 |
| Mag Silver Corp. | 126,459 | 23.265 | 22.75 | 22.92 | -0.06 |
| MAIA Biotechnology Inc. | 111,257 | 1.59 | 1.50 | 1.5235 | -0.0765 |
| EMX Royalty Corp. | 107,206 | 3.33 | 3.29 | 3.29 | -0.02 |
| OS Therapies Inc. | 103,839 | 1.88 | 1.71 | 1.82 | -0.06 |
| Indonesia Energy Corp. Ltd. | 97,596 | 2.7493 | 2.71 | 2.715 | -0.015 |
| Know Labs Inc. | 93,364 | 2.16 | 2.00 | 2.00 | -0.06 |
| Credit Sui. Asset Mgmt Inc. Fd | 89,671 | 3.00 | 2.99 | 2.995 | -0.01 |
| Obsidian Energy Ltd. | 86,836 | 5.81 | 5.72 | 5.7512 | +0.0312 |
| New Found Gold Corp. | 86,487 | 1.59 | 1.55 | 1.5589 | -0.0311 |
| Perspective Therapeutics Inc. | 82,468 | 3.84 | 3.76 | 3.82 | +0.01 |
| Trio Petroleum Corp. | 78,279 | 1.0872 | 1.00 | 1.06 | -0.03 |
| Theriva Biologics Inc. | 76,618 | 0.435 | 0.4148 | 0.4199 | -0.0179 |
| Azitra Inc. | 74,328 | 0.1511 | 0.145 | 0.1491 | -0.0038 |
| Enigmatig Ltd. | 71,189 | 7.2828 | 5.6104 | 6.80 | +1.13 |
| Eaton Vance Ltd.Durat.Inc.Fd. | 70,541 | 10.12 | 10.07 | 10.119 | -0.001 |
| Ivanhoe Electric Inc. | 70,117 | 10.08 | 9.81 | 9.95 | -0.25 |
| Kartoon Studios Inc. | 68,773 | 0.74 | 0.70 | 0.7252 | -0.0115 |
| Splash Beverage Group Inc. | 65,985 | 1.77 | 1.5728 | 1.6097 | -0.1103 |
| Air Industries Group | 63,532 | 3.2837 | 3.13 | 3.14 | -0.23 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. | 63,326 | 4.60 | 4.58 | 4.595 | -0.01 |
| Pedevco Corp. | 62,833 | 0.6248 | 0.6175 | 0.6175 | -0.001 |
| Cybin Inc. | 57,005 | 7.5387 | 7.35 | 7.42 | -0.18 |
| Cel-Sci Corp. | 56,759 | 8.28 | 7.71 | 7.97 | -0.38 |
| Fury Gold Mines Ltd. | 53,149 | 0.52 | 0.505 | 0.5125 | +0.0072 |
| Western Copper & Gold Corp. | 52,288 | 1.25 | 1.22 | 1.23 | -0.01 |
| Cboe Global Markets Inc. | 50,915 | 247.5425 | 245.54 | 247.49 | +2.06 |
| InfuSystems Holdings Inc. | 49,437 | 9.45 | 9.1801 | 9.245 | -0.075 |
| Amaze Holdings Inc. | 45,908 | 3.50 | 3.20 | 3.45 | +0.11 |
| Austin Gold Corp. | 45,167 | 1.31 | 1.2801 | 1.295 | +0.015 |
| Ryde Group Ltd. | 44,793 | 0.3099 | 0.2942 | 0.3039 | -0.0061 |
| Intl Tower Hill Mines Ltd. | 43,893 | 1.32 | 1.27 | 1.2726 | -0.0474 |
| GoldMining Inc. | 43,146 | 0.8039 | 0.80 | 0.80 | -0.0012 |
| Pineapple Financial Inc. | 41,327 | 4.5299 | 4.351 | 4.49 | +0.04 |
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
BC-Most Active Stocks
Associated Press Finance
NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Momentus Inc. | 164,681,829 | 2.33 | 1.69 | 1.73 | +0.62 |
| Wang & Lee Group Inc. | 82,789,101 | 0.0679 | 0.0622 | 0.0649 | +0.0107 |
| Color Star Technology Co. Ltd. | 60,976,739 | 0.1659 | 0.1275 | 0.1525 | -0.4075 |
| X4 Pharmaceuticals Inc. | 56,006,335 | 3.45 | 2.83 | 3.12 | +0.54 |
| Bolt Projects Holdings Inc. | 53,576,877 | 4.3999 | 3.21 | 3.96 | +1.78 |
| NVIDIA Corp. | 48,935,085 | 183.97 | 180.98 | 181.33 | -1.83 |
| Ondas Holdings Inc. | 47,045,125 | 3.77 | 3.47 | 3.6201 | -0.6699 |
| Opendoor Technologies Inc. | 41,563,510 | 2.60 | 2.40 | 2.445 | -0.025 |
| 180 Life Sciences Corp. | 39,494,632 | 17.00 | 14.00 | 16.9088 | +6.6688 |
| Tilray Brands Inc. | 39,358,774 | 1.09 | 0.9587 | 1.0754 | +0.1249 |
| Advanced Micro Devices Inc. | 34,034,465 | 185.91 | 179.91 | 185.745 | +10.795 |
| Gibo Holdings Ltd. | 32,661,103 | 0.0438 | 0.04 | 0.0425 | +0.0029 |
| Paramount Skydance Corp. | 30,752,413 | 14.16 | 11.15 | 13.3901 | +2.4201 |
| Plug Power Inc. | 29,855,776 | 1.72 | 1.52 | 1.6253 | +0.0853 |
| Cognition Therapeutics Inc. | 29,309,190 | 1.47 | 1.29 | 1.325 | +0.225 |
| iShares Ethereum Trust ETF | 27,816,836 | 35.90 | 35.18 | 35.315 | +1.065 |
| Rigetti Computing Inc. | 26,399,429 | 17.23 | 15.77 | 16.09 | -0.11 |
| SharpLink Gaming Inc. | 20,869,048 | 24.55 | 23.20 | 23.385 | +0.915 |
| Vor Biopharma Inc. | 20,553,072 | 2.30 | 1.9836 | 2.1413 | +0.4813 |
| Tesla Inc. | 20,239,143 | 348.98 | 340.24 | 344.14 | +3.30 |
| SoFi Technologies Inc. | 19,032,065 | 24.50 | 23.72 | 23.825 | +0.175 |
| Soundhound AI Inc. | 17,585,012 | 17.08 | 15.72 | 15.89 | -0.09 |
| Safety Shot Inc. | 17,519,392 | 0.6252 | 0.50 | 0.5791 | +0.1341 |
| Intel Corp. | 16,169,884 | 21.74 | 21.36 | 21.5615 | -0.2485 |
| TNF Pharmaceuticals Inc. | 15,346,076 | 0.1079 | 0.0988 | 0.1032 | -0.0068 |
| Bit Origin Ltd. | 13,842,849 | 0.5976 | 0.5231 | 0.5761 | +0.0881 |
| Upexi Inc. | 13,665,745 | 8.41 | 7.65 | 7.925 | +1.265 |
| Robinhood Markets Inc. | 13,537,194 | 116.40 | 108.14 | 109.3496 | -4.7404 |
| Palantir Technologies Inc. | 13,393,790 | 189.46 | 186.21 | 186.745 | -0.225 |
| Sapiens International Corp. | 13,045,338 | 42.68 | 42.499 | 42.50 | +13.00 |
| Incannex Healthcare Inc. | 12,278,810 | 0.422 | 0.4029 | 0.4116 | -0.0102 |
| iShares Bitcoin Trust ETF | 11,910,957 | 69.50 | 68.22 | 69.46 | +1.51 |
| COREWEAVE INC. | 11,757,557 | 134.50 | 127.105 | 127.96 | -20.79 |
| Apple Inc. | 11,624,437 | 232.58 | 230.43 | 232.41 | +2.76 |
| WARNER BROS. DISCOVERY INC. | 11,352,897 | 12.05 | 11.28 | 12.005 | +0.785 |
| Lucid Group Inc. | 11,102,391 | 2.29 | 2.22 | 2.24 | -0.03 |
| Erayak Power Solut.Group Inc. | 10,677,782 | 0.0629 | 0.0588 | 0.0607 | -0.0037 |
| OceanPal Inc. | 10,335,315 | 0.1015 | 0.0976 | 0.0995 | -0.0053 |
| Innoviz Technologies Ltd. | 10,240,796 | 1.635 | 1.48 | 1.6171 | -0.2029 |
| Chanson International Holding | 10,238,979 | 0.0794 | 0.072 | 0.0726 | -0.0142 |
| Canopy Growth Corp. | 10,111,248 | 1.65 | 1.55 | 1.64 | +0.09 |
| American Airlines Group Inc. | 9,905,448 | 13.03 | 12.74 | 12.995 | +0.015 |
| New Era Energy & Digital Inc. | 9,595,155 | 0.4627 | 0.39 | 0.4404 | -0.0166 |
| MARA Holdings Inc. | 8,748,238 | 16.32 | 15.7599 | 16.165 | +0.445 |
| Cre8 Enterprise Ltd. | 8,659,811 | 2.10 | 1.48 | 1.53 | -5.43 |
| Bitfarms Ltd. | 8,637,521 | 1.33 | 1.275 | 1.32 | +0.05 |
| Amazon.com Inc. | 8,644,754 | 224.9185 | 222.00 | 223.9612 | +2.4912 |
| Terawulf Inc. | 8,506,613 | 5.69 | 5.42 | 5.47 | +0.23 |
| Applied Digital Corp. | 8,270,634 | 15.85 | 14.85 | 14.915 | -0.055 |
| TPI Composites Inc. | 8,410,400 | 0.1645 | 0.144 | 0.1506 | -0.0271 |
| Bit Digital Inc. | 7,761,556 | 3.25 | 3.10 | 3.1327 | +0.1027 |
| Recursion Pharmaceuticals Inc. | 7,709,417 | 5.82 | 5.52 | 5.68 | +0.27 |
| Tempus AI Inc. | 7,552,681 | 71.10 | 67.06 | 69.35 | +3.01 |
| Oriental Rise Holdings Ltd. | 7,042,447 | 0.118 | 0.112 | 0.1128 | -0.0092 |
| Super Micro Computer Inc. | 6,684,183 | 46.64 | 45.76 | 46.055 | -0.375 |
| ALT5 Sigma Corp. | 6,620,665 | 6.76 | 6.30 | 6.64 | +0.68 |
| Nebius Group N.V. | 6,342,464 | 75.21 | 71.37 | 72.0992 | -3.2308 |
| Grab Holdings Limited | 6,027,298 | 5.08 | 4.97 | 5.0494 | +0.0594 |
| ProPhase Labs Inc. | 6,005,992 | 0.343 | 0.311 | 0.3246 | -0.0294 |
| Gevo Inc. | 5,977,759 | 2.10 | 1.87 | 2.0611 | +0.0711 |
| Navitas Semiconductor Corp. | 5,865,595 | 7.34 | 7.03 | 7.2063 | +0.2463 |
| Coinbase Global Inc. | 5,840,235 | 345.3899 | 327.15 | 334.80 | +12.18 |
| ProFrac Holding Corp. | 5,601,420 | 3.98 | 3.67 | 3.715 | -2.605 |
| BioXcel Therapeutics Inc. | 5,371,753 | 7.31 | 6.67 | 7.11 | +0.31 |
| WEBTOON Entertainment Inc. | 5,386,754 | 16.27 | 12.725 | 15.9482 | +6.5882 |
| Microvast Holdings Inc. | 5,161,357 | 3.13 | 2.725 | 2.865 | +0.245 |
| Micron Technology Inc. | 5,022,767 | 128.60 | 125.02 | 125.44 | -2.31 |
| Maplebear Inc. | 4,978,960 | 46.89 | 44.795 | 45.08 | -5.90 |
| Cleanspark Inc. | 4,977,035 | 10.25 | 9.925 | 10.14 | +0.22 |
| Cisco Systems Inc. | 4,972,114 | 72.03 | 71.0901 | 71.185 | -0.195 |
| Plus Therapeutics Inc. | 4,897,581 | 0.6805 | 0.6092 | 0.649 | -0.0818 |
| CSX Corp. | 4,850,785 | 36.07 | 35.83 | 35.965 | +0.145 |
| Alphabet Inc. | 4,796,763 | 204.53 | 202.23 | 203.1301 | -0.2099 |
| Cytomx Therapeutics Inc. | 4,650,276 | 1.98 | 1.88 | 1.9401 | +0.0801 |
| Quantum Computing Inc. | 4,631,147 | 16.89 | 15.965 | 16.03 | -0.57 |
| Riot Platforms Inc. | 4,399,373 | 11.80 | 11.44 | 11.67 | +0.23 |
| Faraday Future Intel.Electric | 4,384,829 | 2.76 | 2.60 | 2.6599 | +0.0799 |
| Luminar Technologies Inc. | 4,269,865 | 2.51 | 2.35 | 2.4365 | -0.5735 |
| Jetblue Airways Corp. | 4,159,800 | 4.89 | 4.76 | 4.865 | +0.075 |
| Core Scientific Inc. New | 4,054,527 | 14.75 | 14.11 | 14.15 | -0.96 |
| Aurora Innovation Inc. | 4,008,619 | 6.63 | 6.25 | 6.27 | -0.09 |
| Rocket Lab Corp. | 3,972,364 | 44.70 | 42.9068 | 43.035 | -0.395 |
| Alphabet Inc. | 3,838,803 | 205.43 | 203.18 | 204.15 | -0.01 |
| Pacific Biosci.of California | 3,761,941 | 1.32 | 1.235 | 1.315 | +0.105 |
| Palo Alto Networks Inc. | 3,735,343 | 180.39 | 176.22 | 177.2521 | +1.8521 |
| The Trade Desk Inc. | 3,678,546 | 53.82 | 52.515 | 52.915 | -0.355 |
| IREN Ltd. | 3,589,628 | 18.425 | 17.65 | 18.225 | +0.395 |
| Absci Corp. | 3,572,093 | 3.145 | 2.80 | 3.135 | +0.165 |
| Geron Corp. (Del.) | 3,476,715 | 1.41 | 1.34 | 1.405 | +0.055 |
| Broadcom Inc. | 3,464,362 | 317.35 | 310.45 | 310.795 | -2.035 |
| ImmunityBio Inc. | 3,434,450 | 2.665 | 2.55 | 2.605 | +0.135 |
| Richtech Robotics Inc. | 3,357,609 | 2.205 | 2.08 | 2.10 | -0.02 |
| AST SpaceMobile Inc. | 3,300,305 | 50.65 | 47.12 | 48.0289 | -1.7311 |
| Lumentum Holdings Inc. | 3,286,487 | 129.98 | 122.30 | 122.7772 | +3.1172 |
| Iovance Biotherapeutics Inc. | 3,213,610 | 2.49 | 2.25 | 2.4415 | +0.2115 |
| Rivian Automotive Inc. | 3,246,782 | 12.05 | 11.905 | 12.0444 | +0.0744 |
| Fortinet Inc. | 3,178,140 | 79.9848 | 78.44 | 79.45 | +0.98 |
| DeFi Development Corp. | 3,158,697 | 21.80 | 19.44 | 19.75 | +1.91 |
| Prairie Operating Co. | 3,006,383 | 3.24 | 2.61 | 2.8001 | -0.5799 |
| Cerence Inc. | 2,921,743 | 13.19 | 11.61 | 12.3416 | +1.4516 |
NYSE most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| BigBear.ai Holdings Inc. | 27,624,506 | 6.03 | 5.63 | 5.7728 | -0.1972 |
| Cava Group Inc. | 16,947,844 | 71.64 | 65.70 | 70.00 | -14.50 |
| Hanesbrands Inc. | 15,390,157 | 6.6475 | 6.23 | 6.555 | +0.375 |
| D-Wave Quantum Inc. | 14,138,425 | 19.055 | 17.93 | 18.015 | -0.495 |
| Hudbay Minerals Inc. | 10,718,969 | 12.10 | 11.49 | 11.59 | +1.74 |
| Agilon Health Inc. | 9,418,609 | 1.0183 | 0.8968 | 0.9756 | +0.0841 |
| Archer Aviation Inc. | 8,758,381 | 10.578 | 10.05 | 10.10 | -0.15 |
| Endeavour Silver Corp. | 8,349,629 | 5.74 | 5.065 | 5.445 | -0.305 |
| Pfizer Inc. | 8,120,031 | 25.17 | 24.743 | 25.14 | +0.49 |
| Circle Internet Group Inc. | 7,572,608 | 164.64 | 154.00 | 157.59 | -5.62 |
| Ford Motor Co. | 7,384,076 | 11.3653 | 11.19 | 11.33 | +0.08 |
| Bloom Energy Corp. | 7,313,144 | 46.50 | 42.775 | 44.4485 | +3.1985 |
| Nu Holdings Ltd. | 7,057,165 | 12.46 | 12.25 | 12.315 | +0.075 |
| Oklo Inc. | 6,897,885 | 83.60 | 77.95 | 78.27 | -0.20 |
| Snap Inc. | 6,239,724 | 7.31 | 7.22 | 7.295 | +0.025 |
| IonQ Inc. | 5,980,409 | 43.50 | 41.23 | 41.42 | -1.58 |
| QuantumScape Corp. | 5,874,463 | 9.70 | 9.24 | 9.265 | -0.085 |
| Rocket Companies Inc. | 5,715,689 | 19.03 | 18.50 | 18.855 | +0.585 |
| Surf Air Mobility Inc. | 5,329,087 | 5.30 | 4.53 | 4.97 | +0.78 |
| Kroger Co., The | 5,210,657 | 71.50 | 68.38 | 70.28 | -3.27 |
| Joby Aviation Inc. | 5,046,309 | 18.45 | 17.71 | 17.885 | -0.125 |
| CareTrust REIT Inc. | 4,902,408 | 33.00 | 32.25 | 32.84 | -0.15 |
| UnitedHealth Group Inc. | 4,609,872 | 271.85 | 262.89 | 270.43 | +8.86 |
| Carnival Corp. | 4,538,662 | 30.24 | 29.70 | 29.945 | +0.305 |
| Hims & Hers Health Inc. | 4,427,215 | 48.65 | 47.58 | 47.7819 | -0.1781 |
| Baytex Energy Corp. | 4,440,600 | 2.05 | 2.01 | 2.0301 | +0.0101 |
| Walmart Inc. | 4,360,619 | 102.805 | 100.91 | 102.40 | -1.22 |
| NuScale Power Corp. | 4,248,209 | 39.42 | 37.17 | 37.57 | -0.60 |
| fuboTV Inc. | 4,065,730 | 3.77 | 3.62 | 3.73 | +0.09 |
| Venture Global Inc. | 4,039,470 | 13.99 | 12.76 | 13.215 | +1.035 |
| Amer. Eagle Outfitters Inc. | 3,878,129 | 13.23 | 12.56 | 12.615 | +0.075 |
| C3 AI Inc. | 3,770,500 | 17.515 | 16.9406 | 17.495 | +0.585 |
| Cleveland-Cliffs Inc. | 3,648,644 | 10.4593 | 9.93 | 10.355 | +0.445 |
| Wolfspeed Inc. | 3,610,045 | 1.4099 | 1.33 | 1.3395 | -0.0605 |
| MP Materials Corp. | 3,536,795 | 77.56 | 74.31 | 75.91 | +0.96 |
| Bank of America Corp. | 3,441,978 | 47.76 | 47.455 | 47.635 | +0.135 |
| Centene Corp. | 3,401,392 | 27.18 | 26.225 | 26.967 | +0.797 |
| Barrick Mining Corp. | 3,349,655 | 24.145 | 23.56 | 24.105 | +0.605 |
| First Majestic Silver Corp. | 3,213,827 | 9.055 | 8.89 | 8.895 | -0.055 |
| Unity Software Inc. | 3,186,948 | 37.90 | 36.77 | 37.585 | +0.295 |
| Oscar Health Inc. | 3,034,031 | 15.34 | 14.9299 | 15.22 | +0.24 |
| Rithm Capital Corp. | 3,003,660 | 12.3899 | 12.32 | 12.3365 | +0.0265 |
| AT & T Inc. | 2,981,578 | 28.55 | 28.36 | 28.4741 | -0.0059 |
| Hecla Mining Co. | 2,947,098 | 7.82 | 7.605 | 7.715 | +0.045 |
| Uber Technologies Inc. | 2,938,606 | 92.20 | 90.26 | 90.485 | -1.245 |
| Freeport-McMoRan Inc. | 2,966,323 | 43.09 | 42.19 | 42.625 | +0.475 |
| Dow Inc. | 2,918,574 | 22.66 | 21.71 | 22.5603 | +0.8503 |
| Coeur Mining Inc. | 2,796,303 | 11.92 | 11.73 | 11.78 | -0.08 |
| Coherent Corp. | 2,759,118 | 123.25 | 115.10 | 115.675 | -0.885 |
| AMCOR PLC | 2,720,592 | 9.82 | 9.71 | 9.795 | +0.025 |
| Kinross Gold Corp. | 2,618,260 | 19.45 | 19.185 | 19.225 | -0.105 |
| Energy Transfer L.P. | 2,627,266 | 17.56 | 17.375 | 17.4895 | +0.0995 |
| Transocean Ltd. | 2,615,064 | 3.02 | 2.91 | 3.0051 | +0.0651 |
| Figma Inc. | 2,582,765 | 91.00 | 84.33 | 84.50 | -2.86 |
| Borr Drilling Ltd | 2,489,102 | 2.58 | 2.39 | 2.55 | +0.18 |
| UWM Holdings Corp. | 2,418,152 | 5.27 | 5.065 | 5.23 | +0.17 |
| Albertsons Companies Inc. | 2,420,233 | 19.0999 | 18.595 | 18.87 | -0.63 |
| AMC Entertainment Holdings Inc | 2,412,165 | 3.14 | 3.05 | 3.055 | -0.015 |
| NIKE Inc. | 2,382,597 | 77.455 | 75.185 | 77.14 | +2.24 |
| On Holding AG | 2,358,126 | 49.02 | 47.70 | 47.95 | -1.86 |
| Verizon Communications Inc. | 2,340,777 | 43.59 | 43.00 | 43.565 | +0.315 |
| Iamgold Corp. | 2,304,179 | 8.18 | 8.01 | 8.095 | +0.045 |
| Citigroup Inc. | 2,304,516 | 96.20 | 95.43 | 95.84 | +0.10 |
| Salesforce Inc. | 2,269,080 | 233.79 | 229.605 | 233.58 | +1.92 |
| United Parcel Service Inc. | 2,252,061 | 88.11 | 86.39 | 87.3194 | -0.1106 |
| Under Armour Inc. | 2,213,108 | 5.1286 | 5.00 | 5.065 | +0.035 |
| Chipotle Mexican Grill Inc. | 2,220,569 | 42.98 | 42.40 | 42.97 | +0.14 |
| Zeta Global Holdings Corp. | 2,128,133 | 19.10 | 18.51 | 18.785 | +0.255 |
| Regions Financial Corp. | 2,126,494 | 25.595 | 25.38 | 25.515 | +0.185 |
| Coupang Inc. | 2,084,670 | 28.64 | 28.34 | 28.455 | +0.315 |
| Lithium Americas Corp. | 2,073,162 | 2.9179 | 2.84 | 2.86 | +0.01 |
| Norwegian Cruise Line Holdings | 2,063,179 | 24.76 | 24.28 | 24.66 | +0.42 |
| 3 D Systems Corp. | 2,096,330 | 2.381 | 2.13 | 2.245 | -0.035 |
| Keycorp | 2,008,650 | 18.03 | 17.835 | 17.94 | +0.03 |
| AMPRIUS TECHNOLOGIES INC | 1,986,495 | 8.07 | 7.45 | 7.47 | -0.29 |
| Stellantis N.V. | 1,981,164 | 9.70 | 9.5449 | 9.695 | +0.065 |
| Hewlett Packard Enterprise Co. | 1,967,541 | 21.66 | 21.28 | 21.655 | +0.335 |
| Pinterest Inc. | 1,887,669 | 35.425 | 34.82 | 35.15 | +0.34 |
| Teladoc Health Inc. | 1,885,511 | 7.30 | 6.9504 | 7.289 | +0.419 |
| Exxon Mobil Corp. | 1,877,460 | 106.99 | 105.74 | 106.83 | +0.70 |
| Arcos Dorados Holdings Inc. | 1,846,500 | 7.62 | 7.00 | 7.5701 | +0.6201 |
| Kenvue Inc. | 1,775,735 | 21.75 | 21.38 | 21.51 | -0.39 |
| Eli Lilly and Company | 1,762,354 | 657.50 | 644.50 | 652.69 | +13.26 |
| Fortuna Mining Corp. | 1,728,659 | 7.24 | 7.0628 | 7.165 | +0.145 |
| Oracle Corp. | 1,720,685 | 257.6699 | 253.43 | 254.16 | +0.30 |
| Cenovus Energy Inc. | 1,703,559 | 15.1665 | 14.79 | 15.12 | +0.29 |
| Blue Owl Capital Inc. | 1,630,733 | 20.485 | 20.085 | 20.145 | -0.175 |
| PG & E Corp. | 1,600,855 | 15.51 | 15.31 | 15.355 | -0.105 |
| Lumen Technologies Inc. | 1,577,442 | 4.06 | 3.94 | 4.05 | +0.10 |
| Amrize AG | 1,571,481 | 51.54 | 49.90 | 51.40 | +2.83 |
| Vertiv Holdings Co. | 1,577,614 | 145.12 | 138.09 | 139.4425 | -4.2775 |
| WideOpenWest Inc. | 1,551,120 | 5.05 | 5.04 | 5.05 | +0.01 |
| UiPath Inc. | 1,537,941 | 10.6586 | 10.465 | 10.625 | +0.125 |
| Johnson Controls Internat. PLC | 1,516,760 | 107.87 | 105.49 | 105.50 | -1.14 |
| Occidental Petroleum Corp. | 1,486,329 | 44.68 | 43.88 | 44.525 | +0.375 |
| Intl Business Machines Corp. | 1,472,365 | 240.62 | 236.20 | 240.08 | +5.31 |
| Wells Fargo & Co. | 1,463,370 | 79.72 | 78.91 | 78.985 | -0.495 |
| Bristol-Myers Squibb Co. | 1,460,387 | 47.51 | 46.35 | 47.465 | +0.915 |
| Arista Networks Inc. | 1,458,393 | 141.99 | 138.0301 | 138.45 | -2.80 |
| Schlumberger N.V. (Ltd.) | 1,419,133 | 33.375 | 32.815 | 33.245 | +0.305 |
NYSE American most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Denison Mines Corp. | 74,701,352 | 2.10 | 1.99 | 2.015 | -0.145 |
| BitMine Immersion Techno. Inc. | 32,952,548 | 70.7399 | 65.25 | 65.3948 | +2.9548 |
| Uranium Energy Corp. | 5,908,848 | 10.88 | 10.45 | 10.471 | +0.141 |
| B2Gold Corp. | 5,479,310 | 3.91 | 3.79 | 3.90 | +0.12 |
| Energy Fuels Inc. | 3,747,290 | 10.15 | 9.402 | 9.41 | -0.18 |
| Taseko Mines Ltd. | 2,947,475 | 3.51 | 3.20 | 3.29 | +0.12 |
| United States Antimony Corp. | 2,910,552 | 3.9169 | 3.44 | 3.56 | -0.26 |
| Equinox Gold Corp. | 2,510,434 | 6.88 | 6.815 | 6.855 | +0.045 |
| New Gold Inc. | 2,283,679 | 5.08 | 4.99 | 5.03 | +0.07 |
| Nuburu Inc. | 1,892,998 | 0.1997 | 0.1871 | 0.188 | -0.0052 |
| Unusual Machines Inc. | 1,356,503 | 11.38 | 10.6701 | 10.815 | +0.205 |
| Atlasclear Holdings Inc. | 1,346,216 | 0.1758 | 0.17 | 0.171 | -0.0017 |
| Centrus Energy Corp. | 1,307,656 | 201.80 | 188.40 | 190.58 | -26.79 |
| Avino Silver & Gold Mines Ltd. | 1,184,291 | 3.975 | 3.90 | 3.915 | +0.005 |
| AgEagle Aerial Systems Inc. | 1,179,426 | 2.17 | 2.09 | 2.1113 | -0.0187 |
| Silvercorp Metals Inc. | 1,149,519 | 4.67 | 4.51 | 4.53 | +0.01 |
| Comstock Inc. | 1,146,037 | 2.59 | 2.37 | 2.525 | -0.495 |
| Tecogen Inc. (New) | 1,034,731 | 11.55 | 9.51 | 10.38 | +1.56 |
| Myomo Inc. | 1,014,708 | 1.16 | 1.08 | 1.10 | +0.02 |
| Genius Group Ltd. | 946,475 | 0.9101 | 0.88 | 0.8936 | -0.05 |
| Ocean Power Technologies Inc. | 933,554 | 0.54 | 0.5101 | 0.5174 | -0.0023 |
| Castellum Inc. | 915,148 | 1.24 | 1.20 | 1.23 | +0.04 |
| Northern Dynasty Minls Ltd. | 914,254 | 0.89 | 0.86 | 0.8662 | -0.0138 |
| BiomX Inc. | 846,723 | 0.5933 | 0.5453 | 0.55 | -0.012 |
| Ring Energy Inc. | 839,285 | 0.8256 | 0.80 | 0.822 | +0.002 |
| MAIA Biotechnology Inc. | 704,408 | 1.715 | 1.62 | 1.635 | +0.065 |
| Senseonics Holdings Inc. | 654,812 | 0.4791 | 0.465 | 0.4771 | +0.0037 |
| Hyliion Holdings Corp. | 586,695 | 1.6192 | 1.47 | 1.58 | -0.11 |
| Vista Gold Corp. | 546,607 | 1.15 | 1.08 | 1.091 | +0.031 |
| Vizsla Silver Corp. | 531,867 | 3.46 | 3.39 | 3.4302 | +0.0602 |
| Americas Gold & Silver Corp. | 476,993 | 1.08 | 1.02 | 1.03 | 0.00 |
| Spirit Aviation Holdings Inc. | 439,155 | 2.21 | 1.97 | 2.15 | +0.05 |
| Hyperscale Data Inc. | 437,213 | 0.70 | 0.683 | 0.6964 | +0.0088 |
| NovaGold Resources Inc. | 398,854 | 6.00 | 5.88 | 5.95 | +0.06 |
| Gold Royalty Corp. | 390,978 | 3.12 | 3.00 | 3.09 | +0.09 |
| EMX Royalty Corp. | 357,668 | 3.39 | 3.18 | 3.34 | +0.20 |
| SRX HealthSolutions Inc. | 356,636 | 0.3376 | 0.3033 | 0.3301 | -0.0019 |
| Lineage Cell Therapeutics Inc. | 354,308 | 1.05 | 0.97 | 1.04 | +0.03 |
| Ur-Energy Inc. | 332,036 | 1.22 | 1.1816 | 1.185 | -0.025 |
| Mega Matrix Inc. | 310,702 | 3.43 | 3.20 | 3.425 | +0.145 |
| Credit Suisse High Yld Bd Fd | 309,588 | 2.13 | 2.115 | 2.12 | 0.00 |
| I-80 Gold Corp. | 307,857 | 0.588 | 0.5821 | 0.5853 | +0.0013 |
| Aris Mining Corp. | 296,367 | 7.13 | 6.9101 | 6.92 | -0.08 |
| KAIROS Pharma Ltd. | 293,040 | 1.19 | 1.11 | 1.13 | +0.01 |
| Cornerstone Strat.Val.Fd Inc. | 282,098 | 8.21 | 8.18 | 8.185 | +0.015 |
| Gold Resource Corp. | 266,732 | 0.4944 | 0.4802 | 0.4818 | -0.0021 |
| Catheter Precision Inc. | 265,494 | 0.1791 | 0.1711 | 0.1791 | +0.0061 |
| Integra Resources Corp. | 242,957 | 1.76 | 1.72 | 1.7289 | +0.0189 |
| Standard Lithium Ltd. | 240,596 | 2.786 | 2.71 | 2.73 | -0.04 |
| KULR Technology Group Inc. | 238,341 | 5.39 | 5.16 | 5.30 | 0.00 |
| Perspective Therapeutics Inc. | 234,794 | 3.96 | 3.6601 | 3.96 | -0.02 |
| Westwater Resources Inc. | 213,680 | 0.74 | 0.7202 | 0.7274 | +0.0191 |
| Orla Mining Ltd. (new) | 200,126 | 9.99 | 9.76 | 9.9246 | +0.1346 |
| Protalix BioTherapeutics Inc. | 199,315 | 1.655 | 1.55 | 1.645 | +0.005 |
| GEE Group Inc. | 195,820 | 0.2145 | 0.21 | 0.212 | +0.002 |
| Cornerstone Total Return Fund | 172,090 | 7.93 | 7.91 | 7.91 | -0.01 |
| Mag Silver Corp. | 167,739 | 23.42 | 22.90 | 22.935 | -0.285 |
| IT Tech Packaging Inc. | 144,895 | 0.2048 | 0.1966 | 0.1995 | -0.0032 |
| Galiano Gold Inc. | 139,214 | 1.60 | 1.5698 | 1.575 | +0.015 |
| Cybin Inc. | 130,642 | 7.75 | 7.53 | 7.59 | -0.04 |
| Pineapple Financial Inc. | 129,126 | 4.49 | 4.23 | 4.27 | -0.40 |
| Dolly Varden Silver Corp. | 124,094 | 3.7321 | 3.63 | 3.6407 | +0.0407 |
| Platinum Group Metals Ltd. | 119,053 | 1.53 | 1.50 | 1.515 | +0.015 |
| IGC Pharma Inc. | 117,153 | 0.3478 | 0.3379 | 0.344 | -0.0013 |
| OS Therapies Inc. | 117,019 | 1.85 | 1.80 | 1.84 | +0.06 |
| InfuSystems Holdings Inc. | 108,501 | 9.45 | 8.78 | 8.8405 | -0.5895 |
| Know Labs Inc. | 107,984 | 2.20 | 2.02 | 2.08 | -0.04 |
| GoldMining Inc. | 106,565 | 0.8099 | 0.80 | 0.8009 | +0.0009 |
| Cel-Sci Corp. | 106,216 | 8.19 | 7.5201 | 7.6001 | -0.0299 |
| Azitra Inc. | 97,886 | 0.15 | 0.1454 | 0.1489 | +0.0019 |
| Signing Day Sports Inc. | 95,044 | 1.62 | 1.41 | 1.565 | -0.055 |
| EON Resources Inc. | 93,186 | 0.2895 | 0.2805 | 0.2811 | -0.0079 |
| Nanoviricides Inc. | 90,342 | 1.54 | 1.48 | 1.485 | -0.055 |
| Impact Biomedical Inc. | 88,398 | 0.5645 | 0.5295 | 0.5645 | -0.0009 |
| Stereotaxis Inc. | 85,447 | 2.68 | 2.6138 | 2.63 | -0.03 |
| Cboe Global Markets Inc. | 80,020 | 248.445 | 245.51 | 246.0865 | -2.4335 |
| Trilogy Metals Inc. | 76,737 | 1.64 | 1.575 | 1.575 | +0.005 |
| Flexible Solutions Intl Inc. | 71,010 | 7.3516 | 6.9999 | 7.2091 | +0.2591 |
| Ivanhoe Electric Inc. | 68,924 | 10.19 | 9.99 | 10.16 | +0.12 |
| Volato Group Inc. | 68,684 | 1.3898 | 1.34 | 1.36 | -0.03 |
| Intl Tower Hill Mines Ltd. | 68,212 | 1.3542 | 1.3101 | 1.3101 | -0.0399 |
| Idaho Strategic Resources Inc. | 65,875 | 24.41 | 23.50 | 23.545 | -0.215 |
| Matinas BioPharma Holdings Inc | 64,638 | 1.52 | 1.33 | 1.37 | -0.11 |
| Paramount Gold Nevada Corp. | 63,154 | 0.72 | 0.70 | 0.7148 | +0.0061 |
| Aeon Biopharma Inc. | 61,459 | 0.6891 | 0.6259 | 0.6878 | -0.0014 |
| NORTHANN CORP. | 58,701 | 0.157 | 0.1541 | 0.1551 | -0.0019 |
| Mixed Martial Arts Group Ltd. | 54,648 | 0.86 | 0.831 | 0.8501 | -0.0099 |
| Austin Gold Corp. | 53,968 | 1.33 | 1.25 | 1.2899 | -0.0001 |
| Credit Sui. Asset Mgmt Inc. Fd | 52,905 | 2.9981 | 2.985 | 2.99 | 0.00 |
| Fury Gold Mines Ltd. | 51,674 | 0.53 | 0.5071 | 0.53 | +0.024 |
| Ryde Group Ltd. | 51,647 | 0.31 | 0.3024 | 0.3024 | +0.0035 |
| Gran Tierra Energy Inc. | 50,753 | 3.70 | 3.59 | 3.70 | +0.12 |
| Moving iMage Technologies Inc. | 50,035 | 0.709 | 0.6202 | 0.709 | -0.0158 |
| Splash Beverage Group Inc. | 48,313 | 1.90 | 1.6909 | 1.6909 | -0.0801 |
| Exodus Movement Inc. | 45,349 | 28.90 | 26.93 | 27.54 | -0.32 |
| Indonesia Energy Corp. Ltd. | 43,979 | 2.7919 | 2.75 | 2.75 | -0.02 |
| Multi Ways Holdings Ltd. | 42,810 | 0.245 | 0.22 | 0.2402 | +0.0252 |
| Western Copper & Gold Corp. | 42,745 | 1.30 | 1.28 | 1.29 | +0.01 |
| Clough Global Opportunities FD | 42,085 | 5.5786 | 5.53 | 5.54 | +0.01 |
| SunLink Health Systems Inc. | 41,879 | 0.95 | 0.90 | 0.9156 | +0.0011 |
Risk Warnings and Disclaimers
You understand and acknowledge that there is a high degree of risk involved in trading. Following any strategies or investment methods may lead to potential losses. The content on the site is provided by our contributors and analysts for information purposes only. You are solely responsible for determining whether any trading assets, securities, strategy, or any other product is suitable for investing based on your own investment objectives and financial situation.
Copyright © 2025 FastBull Ltd
728 RM B 7/F GEE LOK IND BLDG NO 34 HUNG TO RD KWUN TONG KLN HONG KONG
Business
White Label
Data API
Web Plug-ins
Poster Maker
Affiliate Program
Risk Disclosure
The risk of loss in trading financial instruments such as stocks, FX, commodities, futures, bonds, ETFs and crypto can be substantial. You may sustain a total loss of the funds that you deposit with your broker. Therefore, you should carefully consider whether such trading is suitable for you in light of your circumstances and financial resources.
No decision to invest should be made without thoroughly conducting due diligence by yourself or consulting with your financial advisors. Our web content might not suit you since we don't know your financial conditions and investment needs. Our financial information might have latency or contain inaccuracy, so you should be fully responsible for any of your trading and investment decisions. The company will not be responsible for your capital loss.
Without getting permission from the website, you are not allowed to copy the website's graphics, texts, or trademarks. Intellectual property rights in the content or data incorporated into this website belong to its providers and exchange merchants.
Not Logged In
Log in to access more features
FastBull Membership
Not yet
Purchase
Become a signal provider
Help Center
Customer Service
Dark Mode
Price Up/Down Colors
Log In
Sign Up
Position
Layout
Fullscreen
Default to Chart
The chart page opens by default when you visit fastbull.com