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 | ||||||
| Bank Ozk Prf A(OZKAP) | 17.20 | 2025-09-29 | 2021-11-05 |
Daily K
Minute K
|
25.26
2021-12-31
|
12.77
2023-05-04
|
1.6M
2021-11-30
|
0.0M
2022-07-15
|
+7.85%
2023-05-16
|
-9.68%
2023-05-02
|
+16.82%
2023-01
|
-13.67%
2022-04
|
965 | 47.7% | 49.2% | |
| Cerence(CRNC) | 12.04 | 2025-09-29 | 2019-10-02 |
Daily K
Minute K
|
139.00
2021-02-16
|
2.34
2024-08-07
|
161.8M
2025-01-03
|
0.1M
2021-09-23
|
+143.76%
2025-01-03
|
-34.31%
2024-05-08
|
+140.69%
2024-11
|
-62.97%
2024-05
|
1494 | 47.2% | 51.7% | |
| Cadence Design(CDNS) | 348.82 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
376.45
2025-07-31
|
2.42
2008-10-23
|
57.2M
2017-09-15
|
0.1M
2016-07-01
|
+23.08%
2008-11-19
|
-33.05%
2008-01-30
|
+31.29%
2009-04
|
-39.58%
2008-01
|
5206 | 52.0% | 46.6% | |
| CNO Financial(CNO) | 39.52 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
43.20
2025-03-26
|
0.26
2009-03-10
|
40.6M
2009-10-14
|
0.1M
2025-07-15
|
+80.68%
2008-09-11
|
-57.85%
2009-03-02
|
+103.94%
2008-12
|
-60.89%
2008-09
|
5206 | 50.6% | 47.3% | |
| Paramount Resources(POU) | 16.32 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
32.50
2022-06-08
|
0.58
2020-03-18
|
1.3M
2025-02-18
|
0.0M
2015-02-20
|
+32.52%
2020-06-05
|
-43.11%
2025-02-18
|
+107.35%
2020-04
|
-74.70%
2020-03
|
2455 | 50.8% | 48.2% | |
| Crimson Wine(CWGL) | 5.15 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
11.50
2017-05-15
|
4.55
2020-03-23
|
1.5M
2021-05-20
|
-
2025-09-10
|
+11.70%
2021-07-15
|
-9.91%
2022-09-20
|
+21.21%
2021-04
|
-18.59%
2020-03
|
2660 | 41.4% | 46.4% | |
| Reddit(RDDT) | 241.98 | 2025-09-29 | 2024-03-21 |
Daily K
Minute K
|
266.64
2025-09-11
|
37.35
2024-04-18
|
48.7M
2024-03-21
|
1.2M
2024-05-03
|
+41.97%
2024-10-29
|
-19.92%
2025-03-10
|
+80.84%
2024-10
|
-8.62%
2024-07
|
370 | 50.3% | 48.6% | |
| Capital Bancorp(CBNK) | 31.74 | 2025-09-29 | 2018-09-26 |
Daily K
Minute K
|
36.40
2025-07-21
|
6.98
2020-03-16
|
1.0M
2018-09-26
|
0.0M
2019-12-09
|
+69.91%
2020-03-16
|
-36.37%
2020-03-13
|
+24.58%
2024-07
|
-18.07%
2023-03
|
1749 | 48.9% | 48.8% | |
| Highest Performances Holdings(MAAS) | 3.43 | 2025-09-29 | 2025-05-05 |
Daily K
Minute K
|
13.33
2025-06-23
|
2.41
2025-06-17
|
1.7M
2025-06-24
|
0.0M
2025-08-20
|
+267.78%
2025-06-23
|
-31.62%
2025-06-24
|
-
-
|
-
-
|
90 | 38.9% | 55.6% | |
| Espey Mfg&Electronics(ESP) | 38.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
52.68
2025-07-23
|
12.39
2022-05-18
|
0.2M
2024-09-30
|
0.0M
2020-02-20
|
+21.28%
2024-09-24
|
-52.04%
2006-01-03
|
+30.37%
2024-09
|
-23.94%
2023-05
|
5106 | 46.3% | 45.8% | |
| Equity Bancshares Inc(EQBK) | 41.09 | 2025-09-29 | 2015-11-11 |
Daily K
Minute K
|
50.85
2024-11-25
|
12.49
2020-05-14
|
0.8M
2015-11-11
|
0.0M
2016-02-16
|
+15.95%
2020-04-15
|
-18.77%
2020-03-12
|
+26.97%
2023-12
|
-37.23%
2020-03
|
2470 | 50.0% | 48.6% | |
| Nexpoint Residential Trust Inc(NXRT) | 31.66 | 2025-09-29 | 2015-03-19 |
Daily K
Minute K
|
95.04
2022-04-28
|
10.51
2016-01-20
|
4.5M
2020-01-03
|
0.0M
2015-03-19
|
+16.01%
2020-03-13
|
-27.61%
2020-03-20
|
+36.43%
2020-04
|
-47.19%
2020-03
|
2636 | 50.9% | 47.8% | |
| Ultralife(ULBI) | 6.83 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
22.98
2008-01-11
|
2.40
2012-08-29
|
31.0M
2021-05-18
|
0.0M
2016-02-05
|
+52.54%
2023-07-18
|
-19.57%
2023-10-17
|
+66.13%
2023-07
|
-42.25%
2009-01
|
5203 | 45.6% | 49.5% | |
| Bar Harbor Bankshares(BHB) | 30.73 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
49.87
2016-12-23
|
13.05
2020-04-16
|
0.7M
2021-06-25
|
0.0M
2016-02-16
|
+20.32%
2020-03-17
|
-34.03%
2014-05-15
|
+27.75%
2021-02
|
-32.64%
2014-05
|
5200 | 46.9% | 46.8% | |
| Matthews(MATW) | 23.90 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
77.85
2017-01-03
|
17.01
2020-06-26
|
4.4M
2007-05-10
|
0.0M
2025-07-15
|
+20.99%
2024-11-20
|
-20.47%
2020-03-11
|
+29.72%
2024-11
|
-19.61%
2020-03
|
5205 | 49.3% | 49.5% | |
| Beam Global(BEEM) | 2.56 | 2025-09-29 | 2020-09-15 |
Daily K
Minute K
|
75.90
2020-12-31
|
1.33
2025-04-17
|
20.9M
2025-06-26
|
0.0M
2024-09-25
|
+39.09%
2020-11-20
|
-24.36%
2021-01-04
|
+144.14%
2020-12
|
-39.85%
2023-04
|
1254 | 44.3% | 53.8% | |
| Ciena Corp(CIEN) | 144.12 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
134.31
2025-09-11
|
1.64
2005-03-31
|
36.6M
2011-06-08
|
0.1M
2016-02-12
|
+591.83%
2006-09-20
|
-24.90%
2008-09-04
|
+577.84%
2006-09
|
-41.53%
2008-09
|
5205 | 50.3% | 48.4% | |
| Quoin Pharmaceuticals DRC(QNRX) | 7.04 | 2025-09-29 | 2021-10-29 |
Daily K
Minute K
|
28.11
2022-08-03
|
0.17
2025-04-07
|
208.7M
2025-04-02
|
0.0M
2025-09-08
|
+3,331.27%
2025-04-09
|
-62.38%
2022-07-28
|
+1,499.59%
2023-07
|
-75.55%
2023-02
|
970 | 40.4% | 56.6% | |
| Freedom(FRHC) | 172.97 | 2025-09-29 | 2019-10-15 |
Daily K
Minute K
|
194.01
2025-08-06
|
11.25
2020-03-18
|
3.7M
2023-02-16
|
0.0M
2024-03-21
|
+25.24%
2023-08-18
|
-8.99%
2020-03-11
|
+35.49%
2020-12
|
-20.46%
2022-04
|
1485 | 52.1% | 47.0% | |
| Blue Ridge Bankshares(BRBS) | 4.26 | 2025-09-29 | 2019-12-24 |
Daily K
Minute K
|
24.33
2021-02-10
|
2.05
2023-11-03
|
14.3M
2025-06-27
|
0.0M
2020-07-17
|
+18.18%
2023-09-14
|
-34.10%
2021-04-28
|
+29.19%
2023-11
|
-43.99%
2023-09
|
1430 | 44.5% | 49.0% | |
| Bank Rakyat(BKRKY) | 11.92 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
21.35
2024-03-12
|
5.50
2015-09-28
|
1.6M
2023-06-20
|
0.0M
2016-10-07
|
+22.08%
2020-03-25
|
-13.03%
2020-03-11
|
+31.38%
2015-10
|
-35.90%
2020-03
|
2689 | 48.6% | 48.5% | |
| Healthequity Inc(HQY) | 95.34 | 2025-09-29 | 2014-07-31 |
Daily K
Minute K
|
116.65
2025-06-05
|
15.81
2016-02-05
|
12.3M
2018-09-14
|
0.0M
2016-07-01
|
+21.07%
2020-11-09
|
-24.60%
2021-12-06
|
+37.48%
2016-11
|
-33.51%
2018-12
|
2795 | 52.6% | 46.8% | |
| Klaviyo(KVYO) | 31.49 | 2025-09-29 | 2023-09-20 |
Daily K
Minute K
|
49.55
2025-02-11
|
21.26
2024-06-21
|
17.1M
2023-09-20
|
0.2M
2024-07-03
|
+33.36%
2024-08-06
|
-16.30%
2024-11-05
|
+24.69%
2024-08
|
-14.88%
2023-10
|
497 | 49.1% | 49.5% | |
| FTAI Aviation(FTAI) | 163.27 | 2025-09-29 | 2015-05-14 |
Daily K
Minute K
|
181.64
2025-01-10
|
3.69
2020-03-18
|
20.0M
2025-01-15
|
0.0M
2016-02-05
|
+35.27%
2020-03-18
|
-25.44%
2025-01-21
|
+82.61%
2020-04
|
-57.25%
2020-03
|
2598 | 50.2% | 47.8% | |
| Capital One Financial(COF) | 223.60 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
232.45
2025-07-23
|
7.80
2009-03-09
|
114.6M
2009-05-11
|
0.2M
2016-02-05
|
+26.43%
2009-04-09
|
-25.04%
2009-04-20
|
+44.94%
2020-04
|
-52.45%
2009-01
|
5206 | 50.5% | 49.0% | |
| Axalta Coating Systems(AXTA) | 28.02 | 2025-09-29 | 2014-11-12 |
Daily K
Minute K
|
41.66
2024-11-25
|
12.92
2020-03-18
|
34.9M
2023-03-17
|
0.1M
2016-02-12
|
+16.97%
2017-10-26
|
-21.14%
2020-03-13
|
+23.22%
2019-06
|
-31.55%
2020-03
|
2723 | 50.4% | 48.4% | |
| Trubridge(TBRG) | 20.35 | 2025-09-29 | 2018-07-17 |
Daily K
Minute K
|
32.00
2025-03-11
|
7.55
2024-03-05
|
8.1M
2019-05-10
|
0.0M
2018-10-18
|
+24.46%
2024-08-07
|
-42.37%
2024-03-04
|
+38.08%
2024-11
|
-6.18%
2024-04
|
582 | 49.5% | 39.0% | |
| BlackRock Resources Commodities(BCX) | 10.17 | 2025-09-29 | 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% | |
| AmTrust Financial Services 7 25(AFFS) | 16.10 | 2025-09-29 | 2021-04-13 |
Daily K
Minute K
|
23.39
2021-07-09
|
12.00
2022-05-19
|
0.2M
2021-09-22
|
0.0M
2021-11-22
|
+19.23%
2025-09-10
|
-16.98%
2025-09-11
|
+5.88%
2022-12
|
-15.10%
2021-09
|
795 | 34.0% | 31.7% | |
| Arch Capital(ACGL) | 89.81 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
116.47
2024-10-07
|
20.93
2020-05-14
|
93.7M
2022-10-31
|
0.0M
2014-05-21
|
+15.36%
2020-03-26
|
-67.48%
2018-06-21
|
+24.11%
2022-10
|
-67.12%
2011-05
|
5199 | 53.2% | 45.9% | |
| Taboola(TBLA) | 3.47 | 2025-09-29 | 2021-06-30 |
Daily K
Minute K
|
11.44
2021-06-30
|
1.52
2022-11-09
|
72.8M
2022-11-28
|
0.1M
2021-10-20
|
+43.48%
2022-11-22
|
-19.12%
2023-02-22
|
+53.59%
2022-11
|
-30.02%
2022-05
|
1055 | 45.0% | 50.8% | |
| KKR & Co(KKR) | 134.48 | 2025-09-29 | 2010-07-15 |
Daily K
Minute K
|
170.40
2025-01-31
|
8.00
2015-08-24
|
145.6M
2024-06-21
|
0.1M
2016-07-01
|
+18.05%
2020-03-24
|
-15.18%
2025-04-03
|
+35.89%
2011-10
|
-21.74%
2020-03
|
3814 | 52.4% | 46.1% | |
| Flywire(FLYW) | 13.53 | 2025-09-29 | 2021-05-26 |
Daily K
Minute K
|
57.41
2021-10-14
|
8.20
2025-04-11
|
25.4M
2025-02-26
|
0.0M
2021-08-05
|
+17.66%
2024-02-27
|
-37.36%
2025-02-26
|
+37.00%
2021-08
|
-38.42%
2022-05
|
1080 | 47.9% | 50.8% | |
| Preferred Bank(PFBC) | 90.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
99.78
2024-11-25
|
1.18
2010-02-04
|
2.9M
2018-07-05
|
0.0M
2005-01-28
|
+415.86%
2011-05-27
|
-33.07%
2007-02-20
|
+364.52%
2011-06
|
-40.32%
2008-06
|
5205 | 48.8% | 48.1% | |
| Clearway Energy A(CWENa) | 27.03 | 2025-09-29 | 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% | |
| Community Bank System(CBU) | 59.00 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
82.53
2021-03-12
|
13.24
2009-03-06
|
5.2M
2023-07-31
|
0.0M
2016-02-17
|
+17.72%
2008-10-06
|
-14.49%
2020-03-20
|
+31.54%
2024-07
|
-24.77%
2009-01
|
5206 | 49.5% | 49.4% | |
| ICON PLC(ICLR) | 163.40 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
347.72
2024-07-16
|
12.17
2009-04-22
|
6.6M
2021-07-01
|
0.0M
2005-11-25
|
+16.15%
2025-07-24
|
-49.05%
2006-10-20
|
+23.08%
2024-02
|
-50.10%
2008-08
|
5205 | 50.7% | 48.6% | |
| WesBanco(WSBC) | 32.00 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
51.12
2018-08-21
|
11.90
2010-01-06
|
4.2M
2025-02-28
|
0.0M
2016-02-11
|
+17.31%
2009-03-10
|
-13.75%
2020-03-13
|
+34.22%
2008-07
|
-26.67%
2007-07
|
5204 | 48.3% | 50.4% | |
| Resources Connection(RGP) | 5.05 | 2025-09-29 | 2006-01-31 |
Daily K
Minute K
|
35.08
2007-07-27
|
4.44
2025-08-11
|
37.3M
2015-04-29
|
0.0M
2006-07-03
|
+24.34%
2008-10-13
|
-56.54%
2020-04-02
|
+26.98%
2007-06
|
-34.56%
2008-11
|
3729 | 48.5% | 48.5% | |
| PRA Group Inc(PRAA) | 15.98 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
163.87
2013-06-17
|
11.85
2023-11-01
|
8.0M
2005-11-01
|
0.0M
2025-07-15
|
+32.12%
2020-05-08
|
-66.24%
2013-08-02
|
+49.07%
2023-11
|
-65.62%
2013-08
|
5205 | 49.2% | 49.8% | |
| Jin Medical International(ZJYL) | 0.59 | 2025-09-29 | 2023-03-28 |
Daily K
Minute K
|
509.87
2023-12-18
|
0.50
2025-07-09
|
5.7M
2023-06-12
|
0.0M
2023-04-13
|
+263.69%
2023-12-08
|
-94.03%
2024-02-08
|
+892.20%
2023-12
|
-97.38%
2024-02
|
617 | 46.5% | 51.1% | |
| Fangdd Network(DUO) | 3.36 | 2025-09-29 | 2019-11-01 |
Daily K
Minute K
|
129.04
2020-06-09
|
0.15
2023-07-27
|
262.1M
2024-12-09
|
0.0M
2020-02-06
|
+1,326.19%
2022-06-06
|
-66.38%
2020-05-14
|
+918.17%
2022-06
|
-81.35%
2023-07
|
1472 | 38.8% | 56.8% | |
| Singapore Telecommunications PK(SGAPY) | 31.88 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
34.70
2025-09-02
|
14.66
2020-11-02
|
1.5M
2020-04-16
|
0.0M
2021-04-28
|
+10.71%
2020-03-23
|
-6.90%
2020-03-13
|
+19.99%
2020-11
|
-17.12%
2020-03
|
2689 | 49.7% | 48.9% | |
| Intapp(INTA) | 41.91 | 2025-09-29 | 2021-06-30 |
Daily K
Minute K
|
77.74
2025-02-14
|
13.52
2022-06-17
|
5.1M
2025-08-13
|
0.0M
2022-11-25
|
+18.12%
2023-02-07
|
-15.72%
2023-05-17
|
+35.09%
2023-02
|
-30.58%
2021-09
|
1055 | 51.0% | 48.2% | |
| Franklin BSP Realty Trust Prf E(FBRT_pe) | 21.79 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
26.20
2019-06-19
|
7.05
2020-03-18
|
0.7M
2018-01-19
|
0.0M
2015-12-24
|
+93.42%
2020-03-17
|
-52.47%
2020-03-16
|
+28.51%
2020-04
|
-24.62%
2020-03
|
2690 | 50.0% | 44.5% | |
| Oceaneering International(OII) | 25.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
92.38
2011-04-04
|
2.01
2020-03-17
|
20.4M
2019-11-04
|
0.1M
2016-07-01
|
+41.69%
2020-03-24
|
-52.44%
2006-06-19
|
+87.59%
2020-04
|
-72.60%
2020-03
|
5206 | 51.2% | 48.3% | |
| Amark Preci(AMRK) | 26.75 | 2025-09-29 | 2014-03-17 |
Daily K
Minute K
|
89.19
2022-04-21
|
7.47
2020-01-28
|
1.8M
2024-04-08
|
0.0M
2019-01-24
|
+27.21%
2020-09-10
|
-49.26%
2022-06-07
|
+39.34%
2020-09
|
-55.86%
2022-06
|
2880 | 48.0% | 49.5% | |
| Data I/O(DAIO) | 3.34 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
16.49
2017-11-27
|
1.39
2012-11-20
|
2.7M
2022-10-28
|
0.0M
2005-03-18
|
+57.24%
2005-11-08
|
-24.66%
2018-02-22
|
+67.30%
2017-05
|
-34.55%
2008-09
|
5169 | 44.6% | 47.2% | |
| CN Energy Group(CNEY) | 2.50 | 2025-09-29 | 2021-02-05 |
Daily K
Minute K
|
13.50
2021-11-04
|
0.05
2024-01-09
|
347.5M
2024-09-11
|
0.0M
2021-09-24
|
+2,982.85%
2024-01-19
|
-72.86%
2023-01-30
|
+2,229.45%
2024-01
|
-68.91%
2021-11
|
1156 | 42.9% | 54.2% | |
| Ideal Power Inc(IPWR) | 5.00 | 2025-09-29 | 2013-11-22 |
Daily K
Minute K
|
24.95
2021-02-03
|
0.20
2018-12-20
|
27.9M
2019-04-17
|
0.0M
2016-02-05
|
+1,021.43%
2019-08-14
|
-26.97%
2019-08-09
|
+959.58%
2019-08
|
-46.20%
2018-11
|
2963 | 44.8% | 52.1% | |