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 | ||||||
| Scholar Rock(SRRK) | 38.36 | 2025-09-29 | 2018-05-24 |
Daily K
Minute K
|
70.00
2021-03-16
|
4.33
2022-06-02
|
53.4M
2020-10-27
|
0.0M
2018-07-30
|
+361.99%
2024-10-04
|
-21.53%
2022-06-28
|
+281.75%
2024-10
|
-47.28%
2022-04
|
1834 | 49.1% | 50.1% | |
| Primis Financial(FRST) | 10.58 | 2025-09-29 | 2021-03-31 |
Daily K
Minute K
|
16.54
2021-11-09
|
7.01
2023-05-04
|
0.8M
2025-02-20
|
0.0M
2025-07-15
|
+13.90%
2024-10-23
|
-12.02%
2023-04-25
|
+25.95%
2024-07
|
-18.04%
2024-04
|
1118 | 44.7% | 51.2% | |
| Kimball Electronics(KE) | 29.75 | 2025-09-29 | 2014-11-03 |
Daily K
Minute K
|
31.43
2023-09-05
|
5.19
2014-11-03
|
0.8M
2025-05-30
|
0.0M
2016-02-09
|
+24.95%
2025-05-07
|
-15.30%
2020-03-17
|
+52.35%
2014-11
|
-27.97%
2021-11
|
2727 | 49.4% | 48.1% | |
| Gladstone Capital(GLAD) | 21.80 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
30.43
2025-01-28
|
4.04
2020-03-19
|
3.5M
2014-06-27
|
0.0M
2016-02-05
|
+102.65%
2024-04-02
|
-38.49%
2009-02-04
|
+102.65%
2024-04
|
-51.42%
2008-11
|
5205 | 50.6% | 45.6% | |
| Getty Images Holdings(GETY) | 1.98 | 2025-09-29 | 2022-07-25 |
Daily K
Minute K
|
37.88
2022-08-02
|
1.25
2025-04-07
|
65.8M
2025-01-07
|
0.1M
2023-01-30
|
+149.05%
2022-07-28
|
-36.40%
2022-09-15
|
+185.79%
2022-07
|
-52.91%
2022-09
|
787 | 45.7% | 50.8% | |
| Spectral Capital(FCCN) | 1.98 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
11.30
2025-01-21
|
0.02
2019-07-05
|
1.0M
2020-06-23
|
0.0M
2016-03-02
|
+376.19%
2022-09-02
|
-76.27%
2022-06-29
|
+792.92%
2024-06
|
-88.33%
2015-07
|
1173 | 35.2% | 38.0% | |
| OFS Credit(OCCI) | 5.28 | 2025-09-29 | 2018-10-05 |
Daily K
Minute K
|
19.00
2018-10-05
|
4.90
2020-03-19
|
1.3M
2025-08-07
|
0.0M
2019-01-14
|
+24.12%
2020-03-18
|
-43.62%
2020-03-17
|
+46.64%
2020-04
|
-57.24%
2020-03
|
1741 | 49.5% | 46.8% | |
| Greif Bros B(GEFb) | 61.32 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
84.87
2023-03-01
|
30.89
2020-03-12
|
0.5M
2016-06-24
|
0.0M
2015-10-09
|
+18.21%
2017-12-01
|
-14.58%
2020-03-18
|
+30.73%
2016-03
|
-18.15%
2020-02
|
2689 | 49.4% | 49.4% | |
| Digital(DLR) | 170.11 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
198.00
2024-11-29
|
12.50
2005-01-05
|
34.7M
2020-03-11
|
0.0M
2005-11-25
|
+20.27%
2008-10-10
|
-16.42%
2008-10-15
|
+39.91%
2008-12
|
-27.22%
2008-10
|
5206 | 53.1% | 46.3% | |
| Infinity Natural Res(INR) | 13.18 | 2025-09-29 | 2025-01-31 |
Daily K
Minute K
|
23.00
2025-01-31
|
13.27
2025-08-19
|
5.9M
2025-01-31
|
0.1M
2025-06-06
|
+9.75%
2025-04-09
|
-14.80%
2025-04-04
|
-
-
|
-
-
|
154 | 50.0% | 46.1% | |
| Mama’s Creations(MAMA) | 10.54 | 2025-09-29 | 2023-08-02 |
Daily K
Minute K
|
9.98
2024-12-05
|
2.94
2023-08-07
|
4.9M
2024-06-28
|
0.1M
2023-08-24
|
+14.41%
2025-09-02
|
-14.95%
2024-12-09
|
+36.36%
2024-11
|
-17.77%
2024-12
|
530 | 47.9% | 47.7% | |
| ADTRAN(ADTN) | 9.22 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
47.70
2011-03-07
|
4.34
2024-05-01
|
15.4M
2024-06-21
|
0.0M
2025-07-15
|
+25.48%
2020-03-26
|
-26.47%
2023-10-27
|
+37.54%
2024-11
|
-41.20%
2023-04
|
5204 | 49.8% | 48.5% | |
| Alphabet A(GOOGL) | 244.12 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
3,030.93
2022-02-02
|
83.34
2022-11-03
|
127.7M
2025-05-07
|
0.1M
2016-01-11
|
+19.99%
2008-04-18
|
-95.12%
2022-07-18
|
+24.73%
2005-05
|
-94.65%
2022-07
|
5204 | 52.4% | 47.4% | |
| Golden Sun Education(GSUN) | 2.63 | 2025-09-29 | 2022-06-22 |
Daily K
Minute K
|
95.00
2022-08-19
|
0.31
2024-04-09
|
48.2M
2023-02-01
|
0.0M
2025-05-23
|
+661.07%
2024-04-10
|
-51.58%
2022-11-08
|
+447.83%
2024-04
|
-93.07%
2022-11
|
809 | 41.9% | 52.7% | |
| GigCapital7(GIG) | 10.52 | 2025-09-29 | 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% | |
| Bassett(BSET) | 15.77 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
41.30
2017-09-27
|
0.62
2009-03-05
|
1.5M
2014-06-27
|
0.0M
2010-09-02
|
+41.10%
2011-01-26
|
-28.57%
2009-02-13
|
+110.87%
2009-03
|
-69.62%
2009-02
|
5205 | 48.5% | 48.5% | |
| PENN Entertainment(PENN) | 19.71 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
142.00
2021-03-15
|
3.75
2020-03-18
|
65.6M
2008-07-03
|
0.0M
2016-02-10
|
+34.80%
2020-03-23
|
-76.68%
2013-11-04
|
+111.13%
2020-05
|
-75.51%
2013-11
|
5204 | 48.6% | 50.3% | |
| Provident(PROV) | 15.76 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
33.15
2006-04-05
|
2.43
2009-12-18
|
1.4M
2009-12-10
|
0.0M
2023-07-03
|
+25.40%
2009-10-06
|
-21.43%
2009-10-05
|
+65.75%
2010-04
|
-32.49%
2009-11
|
5205 | 47.4% | 48.0% | |
| Tevogen Bio Holdings(TVGN) | 0.79 | 2025-09-29 | 2024-02-15 |
Daily K
Minute K
|
21.09
2024-02-15
|
0.26
2024-10-09
|
249.5M
2024-10-14
|
0.0M
2024-03-13
|
+187.14%
2024-10-10
|
-43.33%
2024-04-24
|
+729.78%
2024-10
|
-69.00%
2024-04
|
394 | 40.1% | 56.6% | |
| Sotera Health(SHC) | 15.75 | 2025-09-29 | 2020-11-20 |
Daily K
Minute K
|
30.38
2021-03-15
|
5.78
2022-11-09
|
49.5M
2023-01-10
|
0.1M
2022-04-13
|
+99.65%
2023-01-09
|
-33.27%
2022-09-16
|
+106.96%
2023-01
|
-60.09%
2022-09
|
1206 | 47.2% | 51.1% | |
| Grupo Aval(AVAL) | 3.28 | 2025-09-29 | 2014-09-23 |
Daily K
Minute K
|
13.92
2014-09-26
|
1.94
2024-09-11
|
24.2M
2014-09-23
|
0.0M
2016-02-05
|
+17.24%
2020-03-23
|
-21.18%
2020-03-12
|
+22.99%
2020-11
|
-46.45%
2020-03
|
2759 | 45.8% | 48.4% | |
| Cibus(CBUS) | 1.31 | 2025-09-29 | 2023-06-01 |
Daily K
Minute K
|
32.71
2023-06-01
|
1.20
2025-09-03
|
4.6M
2025-06-05
|
0.0M
2024-03-13
|
+33.33%
2023-12-08
|
-34.32%
2025-06-05
|
+100.20%
2023-07
|
-59.69%
2023-06
|
572 | 45.1% | 53.0% | |
| Dow(DOW) | 22.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
71.86
2022-04-21
|
5.89
2009-03-10
|
125.1M
2009-05-07
|
0.4M
2016-02-16
|
+20.91%
2020-03-17
|
-21.66%
2020-03-09
|
+81.61%
2009-04
|
-35.20%
2009-02
|
4811 | 49.7% | 49.4% | |
| Transportadora Gas ADR(TGS) | 21.57 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
34.37
2025-01-07
|
1.21
2008-10-27
|
10.4M
2019-05-28
|
0.0M
2005-08-18
|
+24.57%
2023-11-16
|
-48.04%
2019-08-08
|
+53.85%
2015-10
|
-50.50%
2019-08
|
5205 | 47.6% | 47.5% | |
| PermRock Royalty(PRT) | 3.92 | 2025-09-29 | 2018-05-02 |
Daily K
Minute K
|
16.69
2018-05-02
|
1.00
2020-03-18
|
3.3M
2018-05-02
|
0.0M
2020-08-13
|
+57.37%
2020-03-25
|
-44.34%
2020-03-18
|
+67.11%
2020-11
|
-40.05%
2020-03
|
1851 | 47.0% | 49.1% | |
| McGrath(MGRC) | 116.88 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
130.86
2024-02-12
|
12.01
2009-03-09
|
3.0M
2024-09-18
|
0.0M
2016-07-01
|
+27.82%
2009-03-10
|
-48.80%
2005-03-23
|
+39.33%
2008-12
|
-46.34%
2005-03
|
5205 | 50.0% | 49.1% | |
| San Juan Basin Royalty Trust(SJT) | 5.87 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
51.45
2005-08-15
|
1.39
2020-03-23
|
3.9M
2022-06-14
|
0.0M
2016-07-01
|
+22.92%
2016-01-28
|
-17.10%
2021-08-12
|
+42.33%
2016-01
|
-37.04%
2009-01
|
5206 | 48.3% | 49.6% | |
| Inventiva(IVA) | 5.87 | 2025-09-29 | 2020-07-10 |
Daily K
Minute K
|
19.06
2021-01-21
|
1.53
2024-09-26
|
11.1M
2024-10-14
|
0.0M
2022-05-18
|
+72.79%
2022-09-22
|
-21.58%
2022-10-14
|
+49.44%
2024-10
|
-37.07%
2022-06
|
1299 | 46.2% | 49.6% | |
| Postal Realty(PSTL) | 15.65 | 2025-09-29 | 2019-05-15 |
Daily K
Minute K
|
21.27
2021-06-11
|
10.84
2020-03-23
|
1.9M
2021-06-25
|
0.0M
2020-01-23
|
+13.47%
2020-03-24
|
-9.83%
2021-11-12
|
+14.32%
2021-12
|
-11.61%
2022-08
|
1590 | 47.0% | 50.7% | |
| LSI Industries(LYTS) | 23.47 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
25.50
2025-01-23
|
2.48
2019-03-28
|
3.9M
2021-06-25
|
0.0M
2016-07-01
|
+28.17%
2010-10-20
|
-30.32%
2020-03-16
|
+76.64%
2020-04
|
-43.33%
2020-03
|
5205 | 48.1% | 49.6% | |
| European Wax Center(EWCZ) | 3.91 | 2025-09-29 | 2021-08-05 |
Daily K
Minute K
|
34.67
2021-10-28
|
2.72
2025-03-11
|
8.0M
2024-08-14
|
0.1M
2021-09-28
|
+21.46%
2025-05-14
|
-26.98%
2024-08-13
|
+44.92%
2023-01
|
-33.00%
2022-06
|
1015 | 48.8% | 49.7% | |
| Salem Media(SALM) | 0.83 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
8.25
2017-05-12
|
0.15
2024-12-11
|
32.9M
2021-10-22
|
0.0M
2024-09-06
|
+282.61%
2025-04-15
|
-28.98%
2025-04-16
|
+202.59%
2024-12
|
-44.25%
2020-08
|
2687 | 45.1% | 47.4% | |
| Hercules Capital(HTGC) | 18.88 | 2025-09-29 | 2005-06-09 |
Daily K
Minute K
|
22.04
2025-02-19
|
3.41
2009-03-05
|
10.3M
2019-03-12
|
0.0M
2005-08-15
|
+20.08%
2008-11-19
|
-18.26%
2020-03-13
|
+45.12%
2020-04
|
-45.74%
2020-03
|
5097 | 50.5% | 46.0% | |
| Acacia Research(ACTG) | 3.25 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
47.24
2011-09-19
|
1.75
2020-03-16
|
7.7M
2013-10-18
|
0.0M
2025-07-15
|
+24.55%
2009-03-06
|
-33.70%
2007-11-13
|
+60.39%
2020-06
|
-41.31%
2007-11
|
5204 | 45.7% | 49.3% | |
| Telenor(TEL) | 16.25 | 2025-09-24 | 2015-01-02 |
Daily K
Minute K
|
24.67
2015-05-08
|
8.45
2022-10-21
|
0.3M
2016-10-21
|
-
2025-09-08
|
+13.99%
2017-07-05
|
-18.42%
2020-03-16
|
+21.60%
2017-07
|
-14.72%
2023-05
|
1275 | 48.2% | 49.2% | |
| Kennametal(KMT) | 20.80 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
91.21
2007-10-31
|
12.82
2008-11-21
|
16.7M
2023-03-17
|
0.1M
2016-02-17
|
+17.49%
2024-11-05
|
-50.74%
2007-12-19
|
+39.95%
2020-04
|
-50.68%
2007-12
|
5206 | 50.5% | 48.7% | |
| Clear Secure(YOU) | 36.39 | 2025-09-29 | 2021-06-30 |
Daily K
Minute K
|
65.70
2021-08-09
|
15.28
2023-10-06
|
17.9M
2024-09-20
|
0.1M
2021-10-15
|
+25.63%
2021-07-30
|
-25.80%
2024-11-07
|
+46.81%
2024-08
|
-30.75%
2021-11
|
1054 | 49.2% | 50.2% | |
| Terex(TEX) | 51.21 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
103.14
2006-05-05
|
7.34
2009-03-06
|
23.3M
2009-05-29
|
0.1M
2016-02-08
|
+36.58%
2016-01-26
|
-52.29%
2006-07-14
|
+73.15%
2011-10
|
-54.87%
2006-07
|
5206 | 50.3% | 49.0% | |
| Kayne Anderson BDC(KBDC) | 13.61 | 2025-09-29 | 2024-05-22 |
Daily K
Minute K
|
17.99
2025-02-18
|
13.93
2025-04-09
|
0.9M
2024-05-22
|
0.0M
2024-09-13
|
+5.27%
2025-04-09
|
-4.13%
2025-04-08
|
+3.03%
2024-10
|
-2.59%
2024-12
|
327 | 48.6% | 47.7% | |
| Kura Sushi(KRUS) | 61.50 | 2025-09-29 | 2019-08-01 |
Daily K
Minute K
|
122.81
2024-03-28
|
5.07
2020-03-19
|
1.9M
2019-08-01
|
0.0M
2021-09-21
|
+33.62%
2022-07-07
|
-38.03%
2020-03-17
|
+67.67%
2022-07
|
-41.80%
2022-01
|
1537 | 49.2% | 50.2% | |
| Paymentus(PAY) | 31.07 | 2025-09-29 | 2021-05-26 |
Daily K
Minute K
|
40.43
2025-05-16
|
6.75
2022-12-27
|
5.5M
2021-05-26
|
0.0M
2023-07-24
|
+31.98%
2022-11-09
|
-28.38%
2022-08-04
|
+50.58%
2024-11
|
-22.77%
2022-01
|
1080 | 48.4% | 50.2% | |
| Ennis(EBF) | 18.11 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
28.45
2007-04-24
|
6.91
2009-03-09
|
2.1M
2025-03-21
|
0.0M
2016-02-16
|
+15.60%
2007-08-07
|
-15.26%
2024-10-09
|
+35.61%
2008-12
|
-30.15%
2009-02
|
5206 | 48.2% | 49.6% | |
| Truecar Inc(TRUE) | 1.94 | 2025-09-29 | 2014-05-16 |
Daily K
Minute K
|
25.00
2014-09-05
|
1.05
2025-05-06
|
18.2M
2017-11-07
|
0.0M
2016-07-01
|
+37.52%
2015-11-04
|
-35.67%
2015-07-24
|
+54.37%
2014-08
|
-45.53%
2015-07
|
2841 | 47.9% | 48.9% | |
| Talphera(TLPH) | 0.91 | 2025-09-29 | 2024-01-10 |
Daily K
Minute K
|
1.61
2024-02-16
|
0.38
2025-07-14
|
71.7M
2025-09-08
|
0.0M
2025-04-29
|
+49.13%
2025-09-08
|
-25.61%
2024-10-25
|
+29.52%
2024-02
|
-30.12%
2024-12
|
419 | 44.2% | 50.6% | |
| Financial Institutions(FISI) | 27.10 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
35.40
2017-02-27
|
3.27
2009-02-26
|
1.4M
2006-06-30
|
0.0M
2007-06-21
|
+30.29%
2009-03-18
|
-22.39%
2020-03-18
|
+97.92%
2009-03
|
-63.70%
2009-02
|
5205 | 47.9% | 50.2% | |
| Xenia Hotels & Resorts Inc(XHR) | 14.19 | 2025-09-29 | 2015-02-04 |
Daily K
Minute K
|
25.90
2018-06-04
|
6.15
2020-05-14
|
23.2M
2019-03-29
|
0.0M
2016-07-01
|
+35.15%
2020-11-05
|
-33.88%
2020-03-18
|
+61.77%
2020-11
|
-34.02%
2020-03
|
2665 | 48.3% | 49.9% | |
| Casio Computer ADR(CSIOY) | 81.24 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
236.48
2015-12-30
|
67.46
2024-11-20
|
0.0M
2018-02-22
|
0.0M
2015-05-11
|
+19.23%
2020-11-10
|
-13.23%
2020-03-18
|
+17.73%
2019-11
|
-19.19%
2020-03
|
2372 | 49.5% | 49.5% | |
| Euronet(EEFT) | 88.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
171.25
2019-07-11
|
6.87
2008-11-21
|
8.6M
2022-01-31
|
0.0M
2025-07-15
|
+27.27%
2009-02-24
|
-19.98%
2023-07-26
|
+52.76%
2008-12
|
-33.08%
2006-07
|
5205 | 51.3% | 48.0% | |
| Bain Capital Specialty Finance(BCSF) | 14.18 | 2025-09-29 | 2018-11-15 |
Daily K
Minute K
|
20.90
2019-03-27
|
7.11
2020-04-03
|
5.3M
2018-11-15
|
0.0M
2019-04-25
|
+18.86%
2020-03-20
|
-26.49%
2020-03-12
|
+26.84%
2020-04
|
-51.49%
2020-03
|
1713 | 50.4% | 46.5% | |
| Fortum(FORTUM) | 18.48 | 2025-09-24 | 2015-01-05 |
Daily K
Minute K
|
31.72
2021-12-27
|
9.57
2022-09-09
|
0.1M
2018-04-03
|
-
2025-09-03
|
+24.88%
2021-01-06
|
-26.32%
2020-03-17
|
+33.88%
2022-09
|
-26.77%
2020-03
|
355 | 50.7% | 46.2% | |