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 | ||||||
| Carlsmed(CARL) | 13.39 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Colliers International(CIGI) | 156.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
170.65
2025-08-26
|
7.06
2009-02-25
|
2.1M
2020-05-14
|
0.0M
2006-11-24
|
+23.78%
2020-03-25
|
-36.32%
2015-06-02
|
+35.07%
2017-02
|
-42.67%
2020-03
|
5201 | 50.5% | 48.2% | |
| Envela Corp(ELA) | 7.81 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
26.42
2014-07-08
|
1.33
2019-12-31
|
1.1M
2021-06-25
|
0.0M
2014-05-01
|
+19.19%
2020-06-18
|
-94.49%
2019-12-18
|
+74.79%
2020-06
|
-32.63%
2023-08
|
2040 | 49.4% | 45.3% | |
| Palmer Square Capital BDC(PSBD) | 12.27 | 2025-09-30 | 2024-01-18 |
Daily K
Minute K
|
17.12
2024-02-22
|
11.51
2025-05-06
|
1.0M
2024-01-18
|
0.0M
2024-08-23
|
+8.35%
2025-04-09
|
-6.47%
2025-04-04
|
+3.60%
2024-07
|
-5.53%
2024-12
|
414 | 44.9% | 48.1% | |
| Panamera Holdings(PHCI) | 8.92 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Fujitsu ADR(FJTSY) | 23.39 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
25.77
2025-09-11
|
3.16
2016-02-11
|
4.5M
2022-06-17
|
0.0M
2018-10-15
|
+9.95%
2023-10-12
|
-12.54%
2015-04-27
|
+19.76%
2016-08
|
-23.97%
2022-01
|
2590 | 50.5% | 46.3% | |
| Gyrodyne of America(GYRO) | 10.01 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
116.40
2012-06-27
|
2.77
2015-08-31
|
0.5M
2013-12-31
|
0.0M
2017-10-17
|
+985.36%
2015-07-21
|
-79.94%
2013-12-19
|
+45.23%
2009-05
|
-82.46%
2013-12
|
4636 | 35.6% | 38.2% | |
| Sachem Capital(SACH) | 1.11 | 2025-09-30 | 2017-02-10 |
Daily K
Minute K
|
6.55
2022-01-12
|
0.80
2025-05-20
|
4.3M
2022-05-19
|
0.0M
2017-05-22
|
+43.90%
2020-03-09
|
-46.75%
2020-03-06
|
+35.68%
2020-05
|
-54.21%
2020-03
|
2152 | 45.8% | 47.3% | |
| Tantech Holdings Ltd(TANH) | 1.67 | 2025-09-30 | 2015-03-24 |
Daily K
Minute K
|
33.97
2015-09-01
|
0.08
2025-02-12
|
217.5M
2024-09-11
|
0.0M
2016-02-12
|
+4,464.96%
2025-02-13
|
-68.84%
2022-03-15
|
+1,924.02%
2022-11
|
-76.42%
2022-03
|
2630 | 44.6% | 50.2% | |
| Helios Tech(HLIO) | 52.13 | 2025-09-30 | 2019-06-17 |
Daily K
Minute K
|
114.89
2021-11-19
|
24.76
2025-04-07
|
1.3M
2025-08-05
|
0.0M
2019-12-24
|
+31.08%
2025-08-05
|
-16.68%
2023-11-02
|
+28.03%
2023-06
|
-25.44%
2022-01
|
1569 | 49.1% | 50.2% | |
| Antalpha Platform(ANTA) | 12.20 | 2025-09-30 | 2025-05-14 |
Daily K
Minute K
|
27.72
2025-05-14
|
10.19
2025-05-28
|
5.6M
2025-05-14
|
0.0M
2025-08-07
|
+14.22%
2025-05-30
|
-27.72%
2025-05-15
|
-
-
|
-
-
|
83 | 41.0% | 54.2% | |
| United Therapeutics(UTHR) | 419.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
436.95
2025-09-02
|
36.55
2011-10-04
|
29.1M
2007-11-01
|
0.0M
2016-07-01
|
+37.51%
2007-10-30
|
-51.09%
2009-09-22
|
+31.64%
2014-08
|
-46.28%
2009-09
|
5204 | 51.0% | 48.5% | |
| Biglari A(BHa) | 1,545.00 | 2025-09-30 | 2018-05-01 |
Daily K
Minute K
|
1,648.80
2025-08-29
|
250.50
2020-04-03
|
0.0M
2025-08-13
|
0.0M
2019-10-01
|
+23.81%
2021-03-01
|
-20.09%
2020-03-17
|
+42.02%
2020-08
|
-49.92%
2020-03
|
1585 | 49.5% | 48.0% | |
| Grifols ADR(GRFS) | 9.96 | 2025-09-30 | 2011-06-02 |
Daily K
Minute K
|
46.66
2014-06-10
|
4.77
2011-12-15
|
24.0M
2024-01-09
|
0.0M
2011-09-02
|
+95.96%
2012-07-17
|
-50.68%
2016-01-04
|
+130.58%
2012-07
|
-28.90%
2022-07
|
3570 | 49.5% | 48.8% | |
| Greenwich Life(GLSI) | 9.95 | 2025-09-30 | 2020-09-25 |
Daily K
Minute K
|
158.07
2020-12-09
|
3.26
2020-11-04
|
19.2M
2020-12-09
|
0.0M
2020-11-11
|
+998.35%
2020-12-03
|
-26.96%
2021-04-09
|
+565.64%
2020-12
|
-39.07%
2022-04
|
1246 | 46.8% | 51.8% | |
| Freightos(CRGO) | 3.30 | 2025-09-30 | 2023-01-26 |
Daily K
Minute K
|
31.15
2023-01-26
|
1.27
2024-10-31
|
0.7M
2024-11-11
|
0.0M
2024-01-22
|
+35.65%
2023-06-13
|
-21.83%
2023-01-26
|
+72.00%
2023-06
|
-55.42%
2023-02
|
659 | 43.6% | 50.4% | |
| Lict Corporation(LICT) | 11,000.00 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
26,500.00
2021-11-24
|
3,800.00
2015-02-26
|
0.0M
2023-12-19
|
-
2025-08-01
|
+18.52%
2021-05-18
|
-15.63%
2021-05-17
|
+22.69%
2017-07
|
-20.00%
2020-03
|
1712 | 37.7% | 36.6% | |
| Syndax Pharmaceuticals(SNDX) | 15.39 | 2025-09-30 | 2016-03-03 |
Daily K
Minute K
|
29.86
2023-02-02
|
3.39
2018-12-26
|
15.1M
2020-04-28
|
0.0M
2016-07-01
|
+69.42%
2020-04-27
|
-30.75%
2021-04-19
|
+88.88%
2020-04
|
-42.87%
2018-10
|
2396 | 48.9% | 50.1% | |
| Natera Inc(NTRA) | 160.97 | 2025-09-30 | 2015-07-01 |
Daily K
Minute K
|
183.00
2025-01-13
|
6.54
2016-02-08
|
41.7M
2022-03-09
|
0.0M
2016-02-09
|
+39.95%
2020-03-19
|
-32.79%
2022-03-09
|
+60.99%
2018-06
|
-36.79%
2022-03
|
2554 | 50.8% | 48.6% | |
| Chimera Invest Pref B(CIM_pb) | 24.09 | 2025-09-30 | 2017-02-23 |
Daily K
Minute K
|
27.60
2020-02-03
|
6.60
2020-03-18
|
3.5M
2017-02-23
|
0.0M
2018-08-15
|
+51.78%
2020-03-18
|
-36.82%
2020-03-20
|
+36.31%
2020-04
|
-44.01%
2020-03
|
2150 | 50.0% | 46.0% | |
| Barings BDC(BBDC) | 8.76 | 2025-09-30 | 2018-08-03 |
Daily K
Minute K
|
12.39
2018-08-03
|
4.67
2020-03-19
|
2.4M
2022-03-07
|
0.0M
2020-07-24
|
+14.13%
2020-03-19
|
-22.50%
2020-03-13
|
+17.22%
2020-05
|
-24.37%
2020-03
|
1786 | 49.7% | 45.5% | |
| Ellsworth Growth Pref A(ECF_pa) | 21.87 | 2025-09-29 | 2017-09-14 |
Daily K
Minute K
|
27.60
2020-09-16
|
20.21
2025-04-11
|
0.2M
2017-09-19
|
-
2025-08-29
|
+7.18%
2020-03-25
|
-10.80%
2020-03-18
|
+7.00%
2020-04
|
-8.45%
2024-12
|
1754 | 49.0% | 42.1% | |
| Athene Holding ADR(ATH_pe) | 26.10 | 2025-09-30 | 2022-12-06 |
Daily K
Minute K
|
27.50
2024-11-11
|
22.97
2023-03-13
|
5.1M
2022-12-06
|
0.0M
2024-04-19
|
+6.02%
2023-03-09
|
-9.21%
2023-03-08
|
+3.13%
2023-01
|
-9.03%
2023-03
|
693 | 51.4% | 44.3% | |
| Alight(ALIT) | 3.26 | 2025-09-30 | 2021-07-06 |
Daily K
Minute K
|
13.34
2021-09-10
|
3.55
2025-09-11
|
50.0M
2022-06-24
|
0.6M
2021-12-29
|
+14.03%
2024-03-15
|
-18.32%
2025-08-05
|
+17.65%
2024-11
|
-21.07%
2023-08
|
1052 | 46.8% | 50.3% | |
| Toyota Motor ADR(TM) | 191.09 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
255.23
2024-03-22
|
55.41
2008-12-05
|
18.6M
2010-02-03
|
0.0M
2016-02-16
|
+14.17%
2008-10-27
|
-16.52%
2008-11-05
|
+18.98%
2024-02
|
-17.69%
2008-11
|
5205 | 50.4% | 49.1% | |
| Vericel Corp Ord(VCEL) | 31.47 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
68.94
2021-06-25
|
0.15
2008-10-13
|
53.8M
2016-12-14
|
0.0M
2008-07-31
|
+1,900.00%
2013-08-07
|
-95.25%
2013-08-08
|
+1,328.57%
2013-10
|
-52.24%
2016-04
|
5202 | 43.1% | 48.4% | |
| Millrose Properties(MRP) | 33.61 | 2025-09-30 | 2025-02-07 |
Daily K
Minute K
|
36.00
2025-08-28
|
21.02
2025-03-13
|
41.7M
2025-02-07
|
0.5M
2025-06-09
|
+10.18%
2025-03-18
|
-13.95%
2025-02-10
|
-
-
|
-
-
|
149 | 51.0% | 43.6% | |
| Brookfield Infra(BIPC) | 41.12 | 2025-09-30 | 2020-03-31 |
Daily K
Minute K
|
80.60
2021-07-07
|
25.48
2023-10-30
|
4.1M
2020-06-26
|
0.1M
2021-04-13
|
+10.36%
2023-10-31
|
-35.69%
2022-06-09
|
+22.40%
2020-04
|
-39.71%
2022-06
|
1370 | 52.3% | 46.9% | |
| BlackRock(BLK) | 1,165.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
1,171.89
2025-08-13
|
69.38
2005-04-15
|
22.9M
2012-05-23
|
0.0M
2005-03-07
|
+19.56%
2008-10-28
|
-15.52%
2008-10-15
|
+40.86%
2009-03
|
-27.17%
2008-10
|
5206 | 51.5% | 48.3% | |
| NACCO Industries(NC) | 42.16 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
174.49
2007-05-29
|
13.66
2009-03-09
|
0.6M
2010-06-25
|
0.0M
2016-02-17
|
+21.99%
2010-08-03
|
-65.34%
2012-10-01
|
+51.14%
2010-03
|
-41.04%
2008-11
|
5202 | 49.7% | 49.5% | |
| Alto Ingredients(ALTO) | 1.08 | 2025-09-30 | 2021-02-01 |
Daily K
Minute K
|
8.34
2021-02-08
|
0.76
2025-04-09
|
19.9M
2022-09-16
|
0.0M
2025-07-15
|
+22.29%
2023-05-09
|
-60.73%
2023-10-27
|
+57.03%
2023-05
|
-50.00%
2023-03
|
1159 | 45.3% | 48.7% | |
| Ardmore Shpng(ASC) | 11.87 | 2025-09-30 | 2013-08-01 |
Daily K
Minute K
|
23.44
2024-05-21
|
2.61
2020-10-29
|
5.5M
2016-06-08
|
0.0M
2013-11-29
|
+17.90%
2020-05-26
|
-19.25%
2020-03-16
|
+44.40%
2022-10
|
-31.44%
2020-01
|
3047 | 47.9% | 47.9% | |
| PROG Holdings(PRG) | 32.36 | 2025-09-30 | 2020-12-01 |
Daily K
Minute K
|
60.50
2021-01-15
|
12.11
2022-10-21
|
12.3M
2022-04-05
|
0.1M
2024-07-03
|
+22.00%
2024-07-23
|
-30.90%
2022-06-16
|
+33.43%
2024-07
|
-39.54%
2022-06
|
1201 | 49.0% | 50.0% | |
| Enerflex(EFX) | 10.78 | 2025-09-30 | 2020-09-29 |
Daily K
Minute K
|
10.61
2025-01-21
|
3.61
2020-09-29
|
4.7M
2024-04-10
|
0.0M
2020-12-28
|
+23.00%
2020-11-16
|
-27.57%
2023-09-21
|
+36.98%
2024-11
|
-35.02%
2021-11
|
1043 | 51.3% | 45.6% | |
| BlackRock Limited Durationome Trust(BLW) | 14.00 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
21.51
2007-04-30
|
8.67
2008-10-10
|
1.0M
2020-03-18
|
0.0M
2016-02-10
|
+13.87%
2008-10-01
|
-16.91%
2020-03-16
|
+10.73%
2020-11
|
-18.05%
2020-03
|
5207 | 49.5% | 45.4% | |
| Delcath Systems(DCTH) | 10.75 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.18
2021-02-11
|
0.02
2017-06-05
|
701.3M
2017-06-20
|
0.0M
2008-11-28
|
+7,567.67%
2020-05-01
|
-46.82%
2007-10-08
|
+1,662.02%
2016-07
|
-63.30%
2017-05
|
4545 | 44.1% | 50.3% | |
| Soquimich B ADR(SQM) | 42.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
244.99
2008-03-28
|
12.65
2015-07-27
|
17.5M
2023-04-21
|
0.0M
2016-02-16
|
+42.62%
2008-10-10
|
-89.94%
2008-03-31
|
+45.36%
2022-05
|
-88.22%
2008-03
|
5204 | 49.8% | 49.6% | |
| Fiserv(FI) | 128.93 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
238.59
2025-03-03
|
27.75
2008-11-21
|
49.5M
2019-01-16
|
0.1M
2012-11-23
|
+15.79%
2008-10-28
|
-50.11%
2018-03-20
|
+18.39%
2020-11
|
-49.74%
2018-03
|
5207 | 53.7% | 45.6% | |
| D Wave Quantum(QBTS) | 24.70 | 2025-09-30 | 2022-08-08 |
Daily K
Minute K
|
20.56
2025-07-21
|
0.40
2023-05-08
|
308.8M
2025-05-20
|
0.0M
2022-10-11
|
+110.70%
2023-05-17
|
-36.13%
2025-01-08
|
+204.35%
2024-12
|
-59.64%
2022-10
|
778 | 42.0% | 55.0% | |
| CME Group(CME) | 270.32 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
714.48
2007-12-10
|
49.54
2012-08-02
|
43.4M
2008-02-06
|
0.0M
2025-07-15
|
+16.10%
2008-09-30
|
-80.11%
2012-07-23
|
+44.50%
2009-05
|
-80.79%
2012-07
|
5205 | 52.0% | 47.6% | |
| Southern Missouri(SMBC) | 52.56 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
68.69
2024-11-25
|
7.63
2009-01-30
|
0.8M
2017-06-15
|
0.0M
2015-04-09
|
+18.77%
2020-03-17
|
-46.32%
2015-01-29
|
+28.92%
2024-07
|
-29.90%
2020-03
|
5202 | 41.8% | 39.6% | |
| Neuberger Berman Hi-Yield(NHS) | 7.50 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.48
2005-01-03
|
4.28
2008-11-21
|
0.8M
2009-11-17
|
0.0M
2016-02-17
|
+22.33%
2008-10-03
|
-19.03%
2020-03-11
|
+21.52%
2008-12
|
-26.25%
2020-03
|
5203 | 49.9% | 44.8% | |
| Rand Worldwide(RWWI) | 15.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
25.00
2023-02-16
|
1.52
2016-03-29
|
0.4M
2017-01-27
|
0.0M
2015-07-31
|
+25.00%
2019-04-03
|
-14.32%
2020-08-26
|
+43.67%
2019-04
|
-16.34%
2023-10
|
2388 | 40.5% | 37.5% | |
| Western Alliance(WAL) | 86.72 | 2025-09-30 | 2005-07-01 |
Daily K
Minute K
|
124.93
2022-01-12
|
2.99
2009-11-11
|
60.6M
2023-03-13
|
0.0M
2005-11-14
|
+63.49%
2008-09-17
|
-47.06%
2023-03-13
|
+52.63%
2010-04
|
-52.71%
2023-03
|
5080 | 49.9% | 48.8% | |
| Apyx Medical(APYX) | 2.14 | 2025-09-30 | 2019-01-02 |
Daily K
Minute K
|
17.50
2021-11-22
|
0.76
2025-04-04
|
27.4M
2022-05-26
|
0.0M
2024-10-22
|
+51.89%
2022-05-25
|
-60.45%
2022-11-09
|
+71.08%
2023-05
|
-64.94%
2022-11
|
1683 | 46.8% | 49.6% | |
| Sotherly Hotels(SOHON) | 11.77 | 2025-09-30 | 2019-04-24 |
Daily K
Minute K
|
29.98
2019-09-30
|
2.50
2020-03-18
|
0.1M
2023-01-19
|
-
2025-07-25
|
+44.72%
2020-11-04
|
-57.29%
2020-03-11
|
+93.17%
2020-11
|
-69.67%
2020-03
|
1548 | 42.6% | 45.9% | |
| Kimco Realty DRC(KIM_pl) | 21.39 | 2025-09-30 | 2017-08-08 |
Daily K
Minute K
|
27.05
2020-02-11
|
16.17
2020-03-19
|
3.0M
2017-08-08
|
0.0M
2021-06-25
|
+10.83%
2020-03-23
|
-19.27%
2020-03-13
|
+15.55%
2023-01
|
-16.22%
2020-03
|
2035 | 49.6% | 47.3% | |
| Perion Network(PERI) | 9.60 | 2025-09-30 | 2006-01-31 |
Daily K
Minute K
|
42.75
2023-04-17
|
0.71
2018-04-26
|
13.1M
2024-04-08
|
0.0M
2006-07-03
|
+203.36%
2018-08-08
|
-40.79%
2024-04-08
|
+245.19%
2018-08
|
-42.46%
2024-04
|
4934 | 46.3% | 49.6% | |
| Simmons First National(SFNC) | 19.17 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
67.00
2016-12-12
|
13.36
2023-10-25
|
11.4M
2025-07-22
|
0.0M
2005-11-25
|
+22.91%
2008-09-17
|
-48.67%
2018-02-09
|
+28.00%
2013-09
|
-52.38%
2018-02
|
5204 | 49.8% | 48.9% | |
| Vista Gold(VGZ) | 2.13 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
13.55
2006-09-05
|
0.24
2015-07-15
|
12.7M
2013-09-20
|
0.0M
2016-02-16
|
+43.90%
2008-09-19
|
-25.93%
2008-12-15
|
+166.67%
2016-06
|
-43.17%
2016-08
|
5202 | 44.5% | 49.0% | |