Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| J & J Snack Foods(JJSF) | 96.07 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
196.84
2019-09-25
|
23.38
2008-03-17
|
0.8M
2021-01-27
|
0.0M
2025-07-15
|
+16.37%
2024-05-07
|
-50.61%
2006-01-06
|
+26.78%
2008-12
|
-50.30%
2006-01
|
5186 | 50.7% | 48.8% | |
| SilverBox Unt(SBXD_u) | 10.65 | 2025-09-30 | 2024-08-16 |
Daily K
Minute K
|
13.02
2025-06-23
|
9.98
2024-08-16
|
6.2M
2024-08-16
|
-
2025-07-21
|
+9.04%
2025-06-24
|
-6.70%
2025-06-23
|
+0.70%
2024-10
|
-0.11%
2024-11
|
130 | 43.8% | 33.8% | |
| Entergy Louisiana Pref(ELC) | 21.20 | 2025-09-30 | 2016-08-18 |
Daily K
Minute K
|
26.96
2020-12-31
|
19.86
2023-10-30
|
1.4M
2017-07-26
|
0.0M
2021-07-20
|
+5.70%
2020-03-19
|
-12.40%
2020-03-13
|
+14.13%
2023-01
|
-13.38%
2016-11
|
2279 | 49.1% | 46.0% | |
| 1RT Acq(ONCHU) | 10.55 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| GigCapital7(GIG) | 10.55 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
11.15
2019-11-25
|
0.15
2008-10-08
|
35.9M
2017-02-14
|
-
2025-09-05
|
+681.82%
2008-11-14
|
-34.34%
2008-07-01
|
+414.12%
2006-10
|
-34.41%
2008-07
|
3735 | 40.6% | 45.5% | |
| AA Mission Acquisition(AAM) | 10.52 | 2025-09-30 | 2024-09-16 |
Daily K
Minute K
|
10.79
2025-06-02
|
9.96
2024-09-16
|
4.0M
2024-11-27
|
0.0M
2025-05-09
|
+1.46%
2025-03-31
|
-1.53%
2025-04-01
|
+0.40%
2024-09
|
0.00%
2024-11
|
244 | 43.9% | 27.9% | |
| Churchill Capital(CCIX) | 10.48 | 2025-09-30 | 2007-03-01 |
Daily K
Minute K
|
30.30
2007-06-15
|
1.27
2009-03-05
|
4.0M
2025-06-05
|
0.0M
2024-08-30
|
+38.19%
2009-03-09
|
-61.79%
2024-06-21
|
+52.44%
2013-03
|
-35.96%
2007-08
|
2075 | 46.6% | 46.1% | |
| Hennessy Capital Inv VII(HVIIU) | 10.48 | 2025-09-26 | 2025-01-17 |
Daily K
Minute K
|
11.48
2025-06-16
|
9.97
2025-01-17
|
12.4M
2025-01-17
|
-
2025-09-09
|
+10.06%
2025-06-16
|
-9.14%
2025-06-17
|
-
-
|
-
-
|
115 | 38.3% | 32.2% | |
| Cantor Equity Partners I(CEPO) | 10.46 | 2025-09-30 | 2025-01-07 |
Daily K
Minute K
|
16.50
2025-07-17
|
10.04
2025-01-07
|
8.4M
2025-01-07
|
0.0M
2025-01-29
|
+22.72%
2025-07-15
|
-14.57%
2025-07-18
|
-
-
|
-
-
|
170 | 41.8% | 40.6% | |
| Dynamix(DYNX) | 10.41 | 2025-09-30 | 2024-12-09 |
Daily K
Minute K
|
15.24
2025-07-21
|
9.78
2024-12-30
|
24.9M
2025-07-21
|
0.0M
2025-06-09
|
+16.98%
2025-07-21
|
-7.03%
2025-07-25
|
+-0.10%
2024-12
|
-0.10%
2024-12
|
171 | 40.4% | 26.9% | |
| Uy Scuti Acq(UYSCU) | 10.32 | 2025-09-11 | 2025-03-31 |
Daily K
Minute K
|
11.00
2025-06-04
|
10.05
2025-03-31
|
4.0M
2025-03-31
|
-
2025-08-04
|
+1.07%
2025-09-09
|
-1.06%
2025-05-01
|
-
-
|
-
-
|
76 | 36.8% | 22.4% | |
| GAMCO(GGN) | 5.16 | 2025-09-30 | 2005-03-29 |
Daily K
Minute K
|
30.95
2008-02-28
|
1.98
2020-03-19
|
5.5M
2020-02-27
|
0.0M
2016-02-12
|
+26.58%
2008-11-19
|
-21.67%
2020-03-06
|
+31.00%
2008-12
|
-38.72%
2008-10
|
5147 | 48.9% | 45.3% | |
| Cohen Circle Acq II(CCIIU) | 10.28 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Real Asset Acquisition(RAAQ) | 10.13 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Quartzsea Acquisition(QSEA) | 10.13 | 2025-09-30 | 2025-05-12 |
Daily K
Minute K
|
10.15
2025-07-21
|
9.96
2025-05-12
|
3.4M
2025-05-13
|
-
2025-07-25
|
+0.50%
2025-07-21
|
-0.50%
2025-06-13
|
-
-
|
-
-
|
68 | 33.8% | 26.5% | |
| Fidus Investment Corp(FDUS) | 20.26 | 2025-09-30 | 2011-06-21 |
Daily K
Minute K
|
23.55
2025-02-18
|
4.45
2020-03-23
|
2.1M
2014-06-27
|
0.0M
2016-02-05
|
+43.64%
2020-03-19
|
-34.35%
2020-03-18
|
+54.95%
2020-04
|
-51.99%
2020-03
|
3571 | 50.7% | 46.6% | |
| Annaly Capital Management(NLY) | 20.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
27.18
2023-01-24
|
3.51
2020-03-18
|
301.4M
2022-09-16
|
0.2M
2006-11-24
|
+264.60%
2022-09-16
|
-20.12%
2020-03-17
|
+168.97%
2022-09
|
-46.29%
2020-03
|
5201 | 51.2% | 45.7% | |
| Oxley Bridge Acq(OBAWU) | 10.04 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Kochav Defense Acquisition(KCHV) | 10.03 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| D Boral Arc Acq I(BCARU) | 10.00 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| MPLX LP(MPLX) | 49.95 | 2025-09-30 | 2012-10-26 |
Daily K
Minute K
|
85.57
2015-01-28
|
6.87
2020-03-18
|
16.5M
2019-07-29
|
0.0M
2013-05-08
|
+35.80%
2020-03-16
|
-24.93%
2016-02-03
|
+58.77%
2020-04
|
-42.10%
2020-03
|
3237 | 50.3% | 48.1% | |
| Globa Terra Acquisition(GTERA) | 9.98 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Vendome Acquisition I Unt(VNMEU) | 9.98 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| FitLife Brands(FTLF) | 19.89 | 2025-09-30 | 2023-09-18 |
Daily K
Minute K
|
35.49
2024-11-14
|
9.83
2025-04-07
|
0.4M
2025-06-27
|
0.0M
2023-09-22
|
+20.36%
2024-06-13
|
-48.67%
2025-02-07
|
+14.06%
2024-01
|
-13.22%
2023-11
|
498 | 50.2% | 46.4% | |
| Dorian LPG Ltd(LPG) | 29.80 | 2025-09-30 | 2014-05-08 |
Daily K
Minute K
|
51.66
2024-05-31
|
5.07
2016-09-01
|
9.7M
2020-01-14
|
0.0M
2016-07-01
|
+20.82%
2020-03-13
|
-24.77%
2020-03-09
|
+36.80%
2020-11
|
-23.93%
2020-03
|
2854 | 50.6% | 47.3% | |
| Affinity Bancshares(AFBI) | 19.72 | 2025-09-30 | 2021-01-21 |
Daily K
Minute K
|
22.50
2024-12-20
|
10.61
2021-01-28
|
0.7M
2021-01-21
|
0.0M
2023-01-12
|
+21.56%
2024-05-13
|
-19.72%
2024-11-01
|
+22.61%
2024-05
|
-18.98%
2023-05
|
1166 | 46.2% | 42.0% | |
| New Mountain Finance(NMFC) | 9.64 | 2025-09-30 | 2011-05-20 |
Daily K
Minute K
|
15.83
2012-09-21
|
4.62
2020-03-19
|
8.7M
2019-10-23
|
0.0M
2011-11-25
|
+23.72%
2020-03-24
|
-22.30%
2020-03-13
|
+28.38%
2020-05
|
-47.89%
2020-03
|
3598 | 50.1% | 44.2% | |
| Mapfre ADR(MPFRY) | 9.63 | 2025-09-23 | 2015-02-19 |
Daily K
Minute K
|
35.00
2015-12-16
|
2.93
2020-10-30
|
0.0M
2023-12-07
|
-
2025-08-25
|
+579.61%
2015-12-15
|
-85.83%
2015-12-16
|
+476.92%
2016-01
|
-17.69%
2016-03
|
252 | 49.2% | 44.0% | |
| Bank of America Corp Pl Pref(BAC_pl) | 1,280.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
1,610.00
2020-03-06
|
1,036.88
2023-03-13
|
0.1M
2016-07-26
|
0.0M
2015-04-24
|
+12.62%
2020-03-24
|
-13.44%
2020-03-17
|
+15.02%
2020-04
|
-16.74%
2020-03
|
2690 | 51.9% | 46.7% | |
| Arcutis(ARQT) | 18.85 | 2025-09-30 | 2020-01-31 |
Daily K
Minute K
|
40.88
2020-03-20
|
1.76
2023-12-01
|
45.2M
2023-12-18
|
0.0M
2020-04-23
|
+36.38%
2020-03-18
|
-18.83%
2023-05-10
|
+71.14%
2024-01
|
-52.33%
2023-10
|
1411 | 49.2% | 49.9% | |
| Angel Oak Mortgage(AOMR) | 9.37 | 2025-09-30 | 2021-06-17 |
Daily K
Minute K
|
19.00
2021-08-06
|
4.43
2022-12-30
|
1.5M
2021-06-17
|
0.0M
2022-07-25
|
+15.36%
2022-11-07
|
-13.40%
2022-10-10
|
+48.41%
2023-01
|
-31.55%
2022-12
|
1064 | 50.5% | 47.0% | |
| Sabra(SBRA) | 18.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
34.44
2015-03-24
|
5.55
2020-03-18
|
19.7M
2017-08-16
|
0.0M
2005-08-29
|
+102.33%
2010-11-09
|
-28.84%
2020-03-13
|
+83.93%
2010-11
|
-43.94%
2020-03
|
5204 | 50.3% | 48.1% | |
| Pacific Gas and Electric Co Pe Pref(PCG_pe) | 18.45 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
29.48
2017-09-28
|
10.25
2019-01-15
|
0.1M
2022-02-10
|
-
2025-02-28
|
+24.19%
2018-10-26
|
-22.45%
2018-10-24
|
+12.38%
2020-04
|
-16.43%
2022-04
|
1711 | 45.8% | 43.4% | |
| Bowen Acquisition(BOWN) | 9.19 | 2025-07-15 | 2023-08-17 |
Daily K
Minute K
|
19.77
2025-04-23
|
2.71
2025-02-14
|
6.6M
2025-03-19
|
-
2025-06-04
|
+47.51%
2025-03-19
|
-38.41%
2025-01-13
|
+1.02%
2024-10
|
-0.29%
2024-03
|
439 | 39.0% | 30.5% | |
| Yara International ASA(YARIY) | 18.34 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.19
2022-04-14
|
12.01
2020-03-18
|
1.3M
2016-07-25
|
0.0M
2018-04-25
|
+10.41%
2020-03-19
|
-16.04%
2020-03-18
|
+21.46%
2022-10
|
-18.09%
2022-06
|
2688 | 49.6% | 48.9% | |
| Microchip(MCHP) | 64.20 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
166.67
2021-02-17
|
16.23
2009-01-22
|
45.3M
2007-12-04
|
0.1M
2016-07-01
|
+27.05%
2025-04-09
|
-50.17%
2021-10-13
|
+39.72%
2020-04
|
-51.48%
2021-10
|
5206 | 51.2% | 48.1% | |
| Westell Tech(WSTL) | 6.39 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
7.15
2025-08-12
|
0.50
2020-10-21
|
1.5M
2020-08-19
|
0.0M
2022-05-23
|
+45.00%
2020-09-28
|
-30.36%
2020-09-25
|
+44.17%
2017-11
|
-39.02%
2020-10
|
2546 | 43.6% | 45.9% | |
| Dream Unlimited(DRM) | 14.79 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
40.32
2022-04-20
|
8.47
2016-01-20
|
0.3M
2016-03-04
|
-
2025-09-05
|
+25.27%
2024-08-06
|
-23.08%
2020-03-18
|
+27.73%
2024-09
|
-33.42%
2020-03
|
2294 | 49.7% | 49.6% | |
| Construction Partners(ROAD) | 127.00 | 2025-09-30 | 2018-05-04 |
Daily K
Minute K
|
125.68
2025-09-11
|
7.70
2018-12-21
|
4.1M
2018-05-04
|
0.0M
2019-04-25
|
+19.80%
2020-03-17
|
-18.75%
2019-12-06
|
+29.03%
2024-11
|
-23.45%
2018-10
|
1848 | 52.3% | 46.9% | |
| Gabelli(GLU) | 18.10 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
24.91
2007-12-17
|
10.34
2020-03-19
|
0.3M
2018-12-21
|
0.0M
2012-12-03
|
+12.91%
2020-03-25
|
-20.68%
2020-03-12
|
+23.14%
2020-04
|
-24.11%
2020-03
|
5202 | 51.5% | 45.5% | |
| Molson Coors Brewing B(TAP) | 45.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
112.19
2016-10-14
|
30.76
2009-03-17
|
20.9M
2016-01-29
|
0.1M
2016-07-01
|
+14.23%
2015-09-15
|
-50.24%
2007-10-04
|
+25.22%
2015-09
|
-43.56%
2007-10
|
5206 | 50.2% | 49.1% | |
| Western Asset Claymore Infl Link Op(WIW) | 8.88 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
13.93
2021-11-16
|
8.01
2008-10-10
|
2.1M
2024-07-19
|
0.0M
2016-02-12
|
+7.25%
2008-09-19
|
-7.59%
2020-03-03
|
+9.61%
2008-12
|
-17.44%
2020-03
|
5205 | 46.7% | 44.8% | |
| GXO Logistics(GXO) | 52.89 | 2025-09-30 | 2021-08-02 |
Daily K
Minute K
|
105.92
2021-11-18
|
30.46
2025-04-09
|
7.2M
2024-10-10
|
0.2M
2023-11-24
|
+14.46%
2022-11-10
|
-15.08%
2025-02-13
|
+29.68%
2021-08
|
-27.98%
2024-12
|
1033 | 49.0% | 50.2% | |
| Kronos Bio(KRON) | 0.88 | 2025-06-20 | 2020-10-09 |
Daily K
Minute K
|
39.61
2020-11-24
|
0.65
2025-05-15
|
12.0M
2025-06-05
|
0.0M
2025-04-17
|
+28.89%
2025-06-05
|
-22.09%
2024-05-14
|
+66.44%
2024-06
|
-36.89%
2022-01
|
1179 | 42.2% | 52.8% | |
| Federated Investors B(FHI) | 51.93 | 2025-09-30 | 2020-02-03 |
Daily K
Minute K
|
54.42
2025-08-28
|
13.06
2020-03-23
|
12.5M
2023-06-23
|
0.1M
2022-11-25
|
+17.76%
2020-03-25
|
-17.80%
2020-03-20
|
+27.99%
2020-04
|
-38.35%
2020-03
|
1410 | 51.2% | 47.8% | |
| Calavo Growers(CVGW) | 25.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
108.00
2018-09-10
|
6.00
2008-11-20
|
3.5M
2024-09-20
|
0.0M
2005-03-03
|
+23.27%
2008-11-19
|
-23.85%
2023-03-07
|
+57.97%
2008-12
|
-24.76%
2018-12
|
5205 | 49.2% | 49.0% | |
| Energy Transfer(ET) | 17.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
33.76
2013-07-11
|
3.75
2020-03-18
|
136.7M
2021-12-08
|
0.0M
2012-08-01
|
+52.44%
2013-05-23
|
-49.45%
2018-10-19
|
+67.00%
2020-04
|
-61.12%
2020-03
|
2570 | 51.0% | 46.5% | |
| FTAI Aviation Prf C(FTAIN) | 25.62 | 2025-09-30 | 2022-04-26 |
Daily K
Minute K
|
26.50
2022-04-27
|
17.48
2022-10-17
|
0.2M
2022-09-07
|
-
2025-07-25
|
+6.32%
2022-11-10
|
-8.08%
2022-11-29
|
+24.67%
2022-11
|
-16.74%
2022-09
|
848 | 51.3% | 45.9% | |
| Coloplast A(CLPBY) | 8.54 | 2025-09-30 | 2015-01-07 |
Daily K
Minute K
|
18.90
2021-08-05
|
6.14
2016-11-14
|
3.5M
2024-05-17
|
0.0M
2015-01-12
|
+10.17%
2024-02-08
|
-12.01%
2017-10-18
|
+14.91%
2023-03
|
-16.23%
2022-01
|
2612 | 50.2% | 46.7% | |
| Arvinas(ARVN) | 8.52 | 2025-09-30 | 2018-09-27 |
Daily K
Minute K
|
108.47
2021-07-29
|
5.90
2025-05-15
|
19.0M
2025-03-11
|
0.0M
2019-01-14
|
+95.06%
2020-12-14
|
-52.73%
2025-03-11
|
+244.26%
2020-12
|
-35.07%
2020-05
|
1748 | 48.5% | 50.7% | |