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 | ||||||
| Richmond Mutual Bancorporation(RMBI) | 14.21 | 2025-09-30 | 2019-07-02 |
Daily K
Minute K
|
18.16
2022-03-04
|
8.61
2023-05-04
|
2.7M
2019-07-02
|
0.0M
2023-06-27
|
+10.32%
2020-03-19
|
-11.91%
2020-03-13
|
+18.44%
2023-05
|
-25.11%
2020-03
|
1557 | 48.4% | 46.4% | |
| Amkor(AMKR) | 28.39 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
44.86
2024-07-16
|
1.33
2008-11-21
|
27.3M
2021-02-12
|
0.0M
2016-07-01
|
+34.66%
2019-10-17
|
-27.57%
2020-03-18
|
+66.05%
2009-03
|
-45.41%
2008-11
|
5205 | 49.6% | 47.9% | |
| M T Bank Prf H(MTB_ph) | 24.83 | 2025-09-30 | 2022-04-04 |
Daily K
Minute K
|
28.46
2022-04-21
|
20.22
2023-10-20
|
0.6M
2024-01-31
|
0.0M
2022-04-04
|
+5.10%
2023-03-28
|
-9.60%
2022-04-28
|
+12.52%
2023-11
|
-12.33%
2022-04
|
863 | 49.7% | 46.9% | |
| Home BancShares(HOMB) | 28.30 | 2025-09-30 | 2006-06-23 |
Daily K
Minute K
|
47.50
2015-11-11
|
9.71
2020-03-23
|
21.2M
2017-06-01
|
0.0M
2006-11-24
|
+16.75%
2008-09-18
|
-50.08%
2016-06-09
|
+34.36%
2020-04
|
-55.33%
2016-06
|
4834 | 49.5% | 49.4% | |
| MidWestOne(MOFG) | 28.29 | 2025-09-30 | 2008-01-29 |
Daily K
Minute K
|
39.20
2016-12-15
|
5.90
2009-03-06
|
1.0M
2024-12-20
|
0.0M
2016-02-12
|
+22.33%
2020-03-19
|
-23.43%
2020-03-18
|
+38.52%
2009-03
|
-28.97%
2020-03
|
4433 | 48.3% | 46.9% | |
| Cantaloupe(CTLP) | 10.57 | 2025-09-30 | 2021-04-19 |
Daily K
Minute K
|
13.25
2021-10-25
|
2.77
2022-11-08
|
26.1M
2025-06-16
|
0.0M
2025-07-15
|
+23.22%
2023-05-01
|
-11.37%
2022-11-07
|
+25.36%
2022-12
|
-43.04%
2022-09
|
1106 | 47.0% | 49.2% | |
| Spectrum Brands(SPB) | 52.53 | 2025-09-30 | 2009-09-02 |
Daily K
Minute K
|
146.09
2017-04-24
|
12.50
2009-09-02
|
11.9M
2018-04-26
|
0.0M
2009-11-06
|
+26.62%
2022-12-01
|
-29.72%
2020-03-18
|
+31.82%
2010-01
|
-37.29%
2022-09
|
4030 | 50.5% | 48.1% | |
| Launch One Acquisition(LPAA) | 10.50 | 2025-09-30 | 2024-09-03 |
Daily K
Minute K
|
10.70
2025-04-23
|
9.66
2024-09-03
|
2.7M
2024-09-04
|
-
2025-08-12
|
+2.14%
2025-05-05
|
-1.44%
2025-04-24
|
+0.40%
2024-11
|
-0.10%
2024-10
|
234 | 36.3% | 26.9% | |
| Solitario Exploration&Royalty(XPL) | 0.70 | 2025-09-30 | 2006-09-06 |
Daily K
Minute K
|
6.10
2007-11-12
|
0.13
2020-03-16
|
40.8M
2020-10-07
|
0.0M
2006-12-14
|
+41.07%
2020-10-07
|
-23.54%
2020-10-08
|
+93.58%
2009-05
|
-43.27%
2008-10
|
4778 | 44.6% | 48.2% | |
| Goldman Sachs Group Inc Pd ADR(GS_pd) | 20.90 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.98
2021-11-10
|
15.03
2020-03-19
|
5.1M
2017-09-21
|
0.0M
2017-11-24
|
+10.04%
2020-03-20
|
-10.51%
2020-03-12
|
+11.66%
2020-04
|
-16.02%
2020-03
|
2690 | 50.3% | 45.9% | |
| OP Bancorp(OPBK) | 13.92 | 2025-09-30 | 2018-03-28 |
Daily K
Minute K
|
18.57
2024-12-05
|
5.54
2020-05-14
|
1.8M
2018-03-28
|
0.0M
2019-11-11
|
+15.55%
2021-03-04
|
-13.25%
2020-03-27
|
+30.71%
2024-07
|
-21.47%
2020-03
|
1875 | 46.8% | 49.5% | |
| Armada Acquisition II(AACI) | 10.43 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| GSK plc(GSK) | 20.86 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
30.94
2015-03-18
|
13.48
2022-09-26
|
3.1M
2021-06-18
|
-
2025-09-10
|
+26.83%
2017-05-31
|
-20.00%
2022-07-18
|
+17.52%
2020-04
|
-21.90%
2022-08
|
2353 | 48.4% | 48.4% | |
| BankUnited(BKU) | 38.16 | 2025-09-30 | 2011-01-28 |
Daily K
Minute K
|
50.71
2021-03-12
|
13.47
2020-05-14
|
26.0M
2011-01-28
|
0.0M
2016-02-10
|
+18.09%
2020-03-18
|
-27.22%
2020-03-17
|
+33.45%
2023-07
|
-39.48%
2020-03
|
3677 | 50.3% | 48.9% | |
| Genuine Parts(GPC) | 138.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
187.73
2022-12-02
|
24.93
2009-03-09
|
6.7M
2024-10-22
|
0.0M
2016-07-01
|
+20.92%
2020-03-24
|
-20.97%
2024-10-21
|
+26.36%
2020-04
|
-24.38%
2020-03
|
5207 | 51.8% | 47.5% | |
| EQV Ventures Acquisition(EQV) | 10.38 | 2025-09-30 | 2024-09-27 |
Daily K
Minute K
|
10.74
2025-06-16
|
9.88
2024-10-22
|
1.8M
2024-09-27
|
0.0M
2024-10-21
|
+0.86%
2025-06-04
|
-0.86%
2025-08-06
|
+0.55%
2024-12
|
0.00%
2024-09
|
239 | 42.7% | 31.4% | |
| WhiteHorse Finance(WHF) | 6.92 | 2025-09-30 | 2012-12-06 |
Daily K
Minute K
|
16.72
2021-04-13
|
5.51
2020-03-18
|
2.7M
2017-06-27
|
0.0M
2016-07-01
|
+26.64%
2020-03-18
|
-37.05%
2020-03-13
|
+40.12%
2020-04
|
-47.79%
2020-03
|
3208 | 50.5% | 46.3% | |
| Fifth District Bancorp(FDSB) | 13.83 | 2025-09-30 | 2024-08-01 |
Daily K
Minute K
|
15.64
2025-08-26
|
9.85
2024-08-02
|
0.6M
2024-08-01
|
0.0M
2025-03-25
|
+7.78%
2024-10-11
|
-7.23%
2024-10-15
|
+8.26%
2024-11
|
-1.24%
2024-09
|
279 | 48.7% | 44.4% | |
| Putnam Master Intermediateome Trust(PIM) | 3.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
7.00
2007-12-26
|
2.90
2023-10-23
|
1.6M
2008-09-09
|
0.0M
2016-02-09
|
+19.15%
2008-09-24
|
-10.13%
2008-11-04
|
+12.30%
2020-04
|
-20.79%
2008-11
|
5206 | 42.6% | 41.9% | |
| Commscope Hlding(COMM) | 15.48 | 2025-09-30 | 2013-10-25 |
Daily K
Minute K
|
42.75
2017-05-01
|
0.86
2024-04-25
|
75.9M
2025-08-04
|
0.1M
2013-11-21
|
+30.99%
2024-08-06
|
-38.84%
2023-10-20
|
+121.37%
2024-07
|
-56.98%
2023-10
|
2987 | 49.7% | 48.8% | |
| AstraZeneca(AZN) | 149.50 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
175.00
2024-08-30
|
49.89
2016-12-07
|
0.3M
2020-11-27
|
0.0M
2015-01-16
|
+12.50%
2025-02-06
|
-13.03%
2017-07-21
|
+24.47%
2020-04
|
-13.15%
2016-02
|
1952 | 49.8% | 49.1% | |
| American Eagle Outfitters(AEO) | 17.11 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
59.17
2005-03-02
|
6.54
2020-04-24
|
105.6M
2025-09-04
|
0.2M
2016-02-12
|
+37.96%
2025-09-04
|
-50.11%
2005-03-07
|
+40.50%
2022-11
|
-46.56%
2005-03
|
5205 | 50.0% | 48.6% | |
| S&T Bancorp(STBA) | 37.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
47.77
2018-08-27
|
10.49
2009-07-22
|
2.4M
2008-12-01
|
0.0M
2016-02-09
|
+19.16%
2020-11-04
|
-24.41%
2009-04-20
|
+34.00%
2024-07
|
-27.11%
2009-01
|
5204 | 49.6% | 49.4% | |
| Appian(APPN) | 30.57 | 2025-09-30 | 2017-05-25 |
Daily K
Minute K
|
260.00
2021-01-27
|
14.60
2017-05-25
|
7.6M
2020-11-30
|
0.0M
2017-08-21
|
+38.59%
2022-05-10
|
-27.79%
2020-11-30
|
+113.71%
2020-11
|
-28.90%
2021-03
|
2087 | 51.5% | 48.0% | |
| Village Super Market(VLGEA) | 37.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
104.00
2007-04-13
|
16.48
2020-03-12
|
0.7M
2006-06-29
|
0.0M
2010-11-26
|
+20.38%
2008-10-13
|
-50.59%
2007-04-26
|
+34.13%
2012-06
|
-52.37%
2007-04
|
5204 | 47.6% | 49.6% | |
| Kasikornbank OTC(KPCPY) | 20.36 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
30.60
2018-01-04
|
8.89
2020-10-19
|
1.0M
2020-05-15
|
0.0M
2024-07-23
|
+13.66%
2020-06-03
|
-12.83%
2020-03-16
|
+47.17%
2020-11
|
-31.04%
2020-03
|
2688 | 49.7% | 49.0% | |
| BlackRock Resources Commodities(BCX) | 10.17 | 2025-09-30 | 2011-03-29 |
Daily K
Minute K
|
20.14
2011-04-06
|
3.27
2020-03-19
|
3.7M
2021-07-16
|
0.0M
2016-07-01
|
+13.60%
2020-03-23
|
-18.39%
2020-03-18
|
+17.25%
2011-10
|
-24.66%
2020-03
|
3636 | 49.7% | 45.6% | |
| Runway Growth Finance(RWAY) | 10.16 | 2025-09-30 | 2021-10-21 |
Daily K
Minute K
|
14.92
2022-03-30
|
8.35
2025-04-09
|
2.7M
2024-05-10
|
0.0M
2022-10-21
|
+8.33%
2022-10-13
|
-14.37%
2024-03-06
|
+19.12%
2022-10
|
-15.53%
2022-06
|
961 | 49.2% | 47.3% | |
| Jena Acquisition II(JENA) | 10.15 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Artius II Acquisition(AACB) | 10.13 | 2025-09-30 | 2025-04-07 |
Daily K
Minute K
|
10.18
2025-06-23
|
9.85
2025-04-10
|
1.1M
2025-06-12
|
-
2025-07-25
|
+0.71%
2025-04-08
|
-0.88%
2025-06-25
|
-
-
|
-
-
|
105 | 41.0% | 21.9% | |
| Fabrinet(FN) | 364.62 | 2025-09-30 | 2010-06-25 |
Daily K
Minute K
|
380.01
2025-09-10
|
9.25
2012-10-19
|
7.2M
2024-09-20
|
0.0M
2010-07-21
|
+31.58%
2023-08-21
|
-24.39%
2011-03-09
|
+38.77%
2024-05
|
-36.39%
2011-07
|
3827 | 51.0% | 48.4% | |
| American Tower(AMT) | 192.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
303.72
2021-09-08
|
16.28
2005-05-16
|
65.9M
2007-11-16
|
0.1M
2016-02-10
|
+20.22%
2008-11-24
|
-15.16%
2020-03-16
|
+17.08%
2009-09
|
-16.67%
2022-09
|
5207 | 51.8% | 47.6% | |
| Capcom ADR(CCOEY) | 13.48 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
17.20
2025-06-30
|
0.88
2015-01-09
|
4.3M
2017-05-02
|
0.0M
2019-09-18
|
+42.38%
2018-04-03
|
-30.21%
2018-03-29
|
+22.90%
2024-01
|
-20.00%
2018-10
|
2148 | 49.5% | 44.1% | |
| Gryphon Digital Mining(GRYP) | 6.74 | 2025-09-30 | 2024-02-09 |
Daily K
Minute K
|
14.52
2025-09-03
|
0.13
2025-04-09
|
270.8M
2025-05-12
|
0.0M
2024-09-25
|
+173.08%
2025-05-12
|
-41.32%
2025-05-14
|
+31.36%
2024-11
|
-54.29%
2024-02
|
398 | 38.2% | 58.5% | |
| Clearway Energy A(CWENa) | 26.93 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
38.65
2022-08-18
|
9.83
2016-02-12
|
8.5M
2023-11-29
|
0.0M
2025-07-15
|
+18.69%
2020-03-13
|
-18.40%
2020-03-12
|
+25.05%
2015-10
|
-26.60%
2015-09
|
2689 | 51.2% | 47.5% | |
| Fortinet(FTNT) | 84.08 | 2025-09-30 | 2009-11-18 |
Daily K
Minute K
|
371.77
2021-12-29
|
14.72
2010-07-13
|
47.4M
2025-08-07
|
0.2M
2016-02-12
|
+25.30%
2024-08-07
|
-79.60%
2022-06-23
|
+39.50%
2011-10
|
-80.43%
2022-06
|
3976 | 53.2% | 46.0% | |
| ICICI Bank ADR(IBN) | 30.23 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
74.25
2008-01-11
|
5.15
2016-02-25
|
136.9M
2009-05-18
|
0.3M
2016-07-01
|
+29.96%
2008-10-13
|
-80.06%
2014-12-08
|
+56.25%
2008-12
|
-80.15%
2014-12
|
5207 | 50.0% | 48.2% | |
| Mizuho Financial ADR(MFG) | 6.71 | 2025-09-30 | 2006-11-08 |
Daily K
Minute K
|
15.35
2006-11-08
|
1.96
2020-03-16
|
17.2M
2015-11-11
|
0.0M
2007-01-17
|
+20.46%
2008-10-01
|
-14.31%
2025-04-04
|
+36.48%
2008-04
|
-43.49%
2008-10
|
4739 | 44.6% | 46.5% | |
| BlackRock Tech Private Equity Term Trust(BTX) | 6.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
80.67
2021-05-03
|
0.10
2005-11-07
|
54.6M
2021-04-30
|
0.0M
2006-03-03
|
+3,732.28%
2025-02-20
|
-35.90%
2006-05-08
|
+1,228.00%
2021-04
|
-81.66%
2021-05
|
4209 | 42.0% | 48.2% | |
| Brookfield Real Assets(RA) | 13.36 | 2025-09-30 | 2016-12-05 |
Daily K
Minute K
|
24.39
2017-08-07
|
10.40
2020-03-18
|
6.5M
2023-08-30
|
0.0M
2016-12-05
|
+12.57%
2020-03-16
|
-26.75%
2020-03-13
|
+20.20%
2020-04
|
-29.73%
2020-03
|
2203 | 51.2% | 44.3% | |
| Liberty Broadband Srs A(LBRDA) | 63.33 | 2025-09-30 | 2014-11-04 |
Daily K
Minute K
|
188.76
2021-09-01
|
43.44
2016-02-11
|
1.7M
2022-05-31
|
0.0M
2016-02-11
|
+28.39%
2024-09-19
|
-19.14%
2025-07-25
|
+27.06%
2024-09
|
-26.75%
2022-09
|
2726 | 51.3% | 48.1% | |
| Hammond Power Solutions(HPSa) | 88.18 | 2025-09-29 | 2015-01-27 |
Daily K
Minute K
|
117.26
2024-04-09
|
3.74
2015-12-18
|
0.0M
2025-07-25
|
-
2025-08-01
|
+48.38%
2020-11-06
|
-19.28%
2020-03-16
|
+40.70%
2023-03
|
-21.78%
2024-04
|
790 | 53.2% | 45.3% | |
| Wells Fargo Pref L(WFC_pl) | 1,234.29 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
1,575.18
2020-02-24
|
1,012.10
2020-03-18
|
0.5M
2018-01-19
|
-
2025-07-25
|
+11.99%
2020-03-24
|
-14.19%
2020-03-11
|
+16.52%
2020-04
|
-15.75%
2020-03
|
2655 | 52.8% | 43.7% | |
| Ardent Health Partners LLC(ARDT) | 13.25 | 2025-09-30 | 2024-07-18 |
Daily K
Minute K
|
20.72
2024-10-16
|
10.10
2025-08-01
|
4.5M
2024-07-18
|
0.0M
2024-12-24
|
+9.22%
2025-05-07
|
-12.46%
2025-01-14
|
+11.27%
2024-07
|
-9.72%
2024-11
|
289 | 48.4% | 48.4% | |
| Arbe Robotics(ARBE) | 1.66 | 2025-09-30 | 2021-10-08 |
Daily K
Minute K
|
17.27
2021-11-08
|
0.85
2025-04-07
|
129.9M
2025-01-06
|
0.0M
2022-10-17
|
+52.09%
2025-01-06
|
-25.13%
2025-01-13
|
+93.89%
2023-02
|
-46.21%
2023-03
|
986 | 42.9% | 51.6% | |
| Webster Financial(WBS) | 59.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
69.63
2018-07-23
|
2.85
2009-03-06
|
14.5M
2022-01-31
|
0.0M
2005-11-25
|
+36.39%
2009-01-28
|
-20.95%
2009-01-20
|
+45.70%
2009-05
|
-69.84%
2009-01
|
5205 | 50.3% | 48.8% | |
| Invesco Quality Municipalome Closed(IQI) | 9.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
15.50
2006-09-22
|
6.46
2008-10-10
|
1.0M
2016-07-14
|
0.0M
2016-02-10
|
+19.24%
2008-09-30
|
-14.36%
2020-03-10
|
+15.10%
2008-12
|
-18.97%
2008-09
|
5207 | 48.5% | 44.4% | |
| Rocket Pharma(RCKT) | 3.26 | 2025-09-30 | 2018-01-05 |
Daily K
Minute K
|
67.48
2021-02-08
|
2.19
2025-05-27
|
59.9M
2025-08-20
|
0.0M
2018-04-27
|
+83.39%
2020-12-09
|
-62.84%
2025-05-27
|
+72.18%
2020-12
|
-37.24%
2022-04
|
1930 | 49.2% | 50.0% | |
| Optex Systems Holdings(OPXS) | 12.89 | 2025-09-30 | 2023-03-15 |
Daily K
Minute K
|
14.60
2025-07-16
|
2.87
2023-05-04
|
0.4M
2023-12-21
|
0.0M
2023-05-10
|
+18.61%
2023-12-01
|
-10.92%
2024-01-08
|
+48.97%
2023-12
|
-20.23%
2024-12
|
625 | 49.0% | 47.4% | |
| Eaton Vance Muniome Term Closed(ETX) | 19.30 | 2025-09-30 | 2013-03-26 |
Daily K
Minute K
|
25.75
2021-03-23
|
13.45
2013-08-19
|
0.3M
2013-12-30
|
0.0M
2016-02-12
|
+10.72%
2020-03-20
|
-10.66%
2020-03-19
|
+7.90%
2018-11
|
-16.58%
2013-07
|
3136 | 49.6% | 46.1% | |