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 | ||||||
| Trivago(TRVG) | 3.38 | 2025-09-29 | 2016-12-16 |
Daily K
Minute K
|
24.27
2017-07-19
|
0.56
2023-11-14
|
44.0M
2021-01-27
|
0.0M
2024-03-12
|
+366.70%
2023-10-10
|
-40.37%
2023-10-05
|
+109.82%
2023-11
|
-33.43%
2018-04
|
2194 | 41.6% | 51.8% | |
| Alaska Air(ALK) | 50.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
101.43
2017-03-01
|
10.10
2008-07-15
|
33.8M
2023-12-15
|
0.0M
2016-02-16
|
+31.28%
2008-10-09
|
-49.62%
2012-03-19
|
+38.17%
2008-12
|
-54.94%
2014-07
|
5206 | 50.8% | 48.7% | |
| Newsmax(NMAX) | 12.28 | 2025-09-29 | 2025-03-31 |
Daily K
Minute K
|
265.00
2025-04-01
|
11.40
2025-08-11
|
11.4M
2025-04-01
|
0.3M
2025-07-31
|
+179.01%
2025-04-01
|
-77.46%
2025-04-02
|
-
-
|
-
-
|
114 | 42.1% | 54.4% | |
| Hippo(HIPO) | 35.44 | 2025-09-29 | 2021-08-03 |
Daily K
Minute K
|
37.90
2025-09-09
|
0.73
2022-06-29
|
33.1M
2021-09-07
|
0.0M
2023-11-24
|
+2,402.70%
2022-09-26
|
-16.96%
2021-08-04
|
+1,821.40%
2022-09
|
-46.72%
2021-08
|
1033 | 45.6% | 52.6% | |
| Torrid Holdings(CURV) | 1.75 | 2025-09-29 | 2021-07-01 |
Daily K
Minute K
|
33.19
2021-08-24
|
1.21
2023-09-13
|
9.2M
2025-06-25
|
0.0M
2024-05-21
|
+32.39%
2021-09-03
|
-38.24%
2025-06-25
|
+66.23%
2023-11
|
-37.70%
2023-05
|
1054 | 47.2% | 49.1% | |
| Jiayin(JFIN) | 10.26 | 2025-09-29 | 2019-05-10 |
Daily K
Minute K
|
30.00
2020-06-10
|
1.57
2022-05-11
|
138.2M
2021-03-18
|
0.0M
2020-03-11
|
+96.61%
2020-06-02
|
-37.74%
2019-05-16
|
+79.28%
2020-06
|
-43.18%
2020-01
|
1594 | 46.2% | 50.3% | |
| United Fire(UFCS) | 30.09 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
61.56
2018-07-27
|
13.09
2008-11-21
|
2.2M
2006-05-12
|
0.0M
2016-02-10
|
+24.13%
2024-11-05
|
-21.65%
2022-08-02
|
+63.96%
2008-12
|
-34.09%
2009-01
|
5204 | 49.3% | 49.5% | |
| Ast Spacemobile(ASTS) | 48.84 | 2025-09-29 | 2021-04-07 |
Daily K
Minute K
|
60.95
2025-07-21
|
1.97
2024-04-02
|
109.9M
2024-05-29
|
0.3M
2022-04-13
|
+69.23%
2024-05-29
|
-27.16%
2023-06-26
|
+266.15%
2024-05
|
-40.82%
2024-01
|
1114 | 46.6% | 51.8% | |
| WhiteHorse Finance(WHF) | 6.97 | 2025-09-29 | 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% | |
| Nextera Energy Unt(NEE_pr) | 41.01 | 2025-08-29 | 2022-09-15 |
Daily K
Minute K
|
53.38
2023-01-11
|
32.00
2023-10-06
|
10.4M
2022-09-15
|
0.0M
2022-12-27
|
+5.26%
2025-01-24
|
-7.53%
2023-09-28
|
+11.23%
2024-03
|
-10.21%
2023-09
|
742 | 50.4% | 48.1% | |
| Smith Douglas Homes(SDHC) | 17.84 | 2025-09-29 | 2024-01-11 |
Daily K
Minute K
|
39.50
2024-09-18
|
16.28
2025-05-22
|
4.2M
2024-01-11
|
0.0M
2025-05-09
|
+11.85%
2025-08-13
|
-10.06%
2025-04-08
|
+43.56%
2024-07
|
-24.07%
2024-12
|
418 | 47.4% | 50.5% | |
| Shell(SHEL) | 35.68 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
38.00
2025-08-28
|
10.70
2020-03-18
|
4.5M
2021-02-03
|
0.0M
2019-09-20
|
+15.33%
2020-03-20
|
-16.14%
2020-03-05
|
+27.83%
2020-11
|
-21.83%
2020-03
|
2650 | 49.8% | 48.6% | |
| Harrow Health(HROW) | 48.43 | 2025-09-29 | 2019-01-02 |
Daily K
Minute K
|
59.23
2024-10-18
|
3.33
2020-03-19
|
7.5M
2023-11-14
|
0.0M
2022-06-29
|
+54.32%
2024-08-02
|
-36.01%
2023-11-10
|
+72.10%
2024-05
|
-32.51%
2020-03
|
1683 | 47.7% | 50.3% | |
| Kaiser(KALU) | 76.14 | 2025-09-29 | 2006-07-07 |
Daily K
Minute K
|
141.07
2021-05-06
|
15.01
2008-11-21
|
3.7M
2010-03-24
|
0.0M
2006-07-28
|
+18.22%
2008-10-10
|
-19.52%
2008-10-14
|
+27.99%
2021-02
|
-40.20%
2008-11
|
4825 | 51.0% | 48.4% | |
| BeyondSpring(BYSI) | 1.74 | 2025-09-29 | 2017-03-09 |
Daily K
Minute K
|
48.49
2017-07-03
|
0.54
2022-12-07
|
83.2M
2021-08-04
|
0.0M
2017-12-01
|
+176.01%
2021-08-02
|
-61.39%
2021-11-29
|
+230.27%
2021-08
|
-44.66%
2021-09
|
2129 | 47.1% | 49.5% | |
| Energous Co(WATT) | 7.83 | 2025-09-29 | 2014-03-28 |
Daily K
Minute K
|
33.50
2017-12-28
|
0.12
2025-04-07
|
226.2M
2024-12-30
|
0.0M
2016-02-09
|
+1,196.73%
2023-08-11
|
-61.89%
2024-12-23
|
+745.67%
2023-08
|
-45.77%
2020-03
|
2880 | 44.1% | 53.1% | |
| Kolibri Global Energy(KEI) | 5.65 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
9.89
2025-02-18
|
0.19
2020-03-30
|
4.8M
2025-06-27
|
0.0M
2015-08-24
|
+65.73%
2020-09-29
|
-45.18%
2020-02-24
|
+135.86%
2022-03
|
-46.96%
2020-03
|
2015 | 45.5% | 49.3% | |
| Open Lending(LPRO) | 2.17 | 2025-09-29 | 2020-06-11 |
Daily K
Minute K
|
44.00
2021-06-30
|
0.70
2025-04-11
|
21.5M
2025-04-01
|
0.1M
2024-12-24
|
+24.57%
2023-05-08
|
-57.61%
2025-04-01
|
+45.48%
2023-05
|
-28.36%
2021-11
|
1301 | 48.3% | 50.3% | |
| RBB Bancorp(RBB) | 18.66 | 2025-09-29 | 2017-07-26 |
Daily K
Minute K
|
33.62
2018-06-19
|
8.62
2023-05-04
|
2.0M
2017-07-26
|
0.0M
2017-11-24
|
+12.80%
2023-11-13
|
-16.74%
2023-05-02
|
+31.72%
2023-11
|
-21.99%
2023-03
|
2043 | 49.0% | 49.3% | |
| Axcelis(ACLS) | 96.69 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
201.00
2023-08-01
|
0.17
2009-02-25
|
20.6M
2009-06-26
|
0.0M
2016-07-01
|
+306.88%
2016-06-17
|
-66.27%
2008-09-05
|
+73.91%
2009-09
|
-71.79%
2008-10
|
5204 | 48.4% | 47.1% | |
| AIRO Holdings(AIRO) | 19.01 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Skillsoft Corp Class A(SKIL) | 12.96 | 2025-09-29 | 2008-01-25 |
Daily K
Minute K
|
2,040.00
2008-06-04
|
0.85
2023-09-29
|
10.0M
2022-06-24
|
0.0M
2008-02-11
|
+1,804.33%
2023-09-20
|
-68.82%
2021-06-14
|
+249.09%
2008-02
|
-46.19%
2008-12
|
3074 | 44.7% | 49.8% | |
| Hbt Fin(HBT) | 25.05 | 2025-09-29 | 2019-10-11 |
Daily K
Minute K
|
27.02
2025-08-29
|
9.11
2020-03-23
|
3.8M
2019-10-11
|
0.0M
2021-10-11
|
+19.65%
2020-03-23
|
-21.80%
2020-03-20
|
+21.99%
2020-04
|
-34.64%
2020-03
|
1487 | 48.7% | 49.8% | |
| Greenfire Resources(GFR) | 4.75 | 2025-09-29 | 2023-09-21 |
Daily K
Minute K
|
9.90
2023-09-21
|
3.81
2025-05-07
|
2.1M
2023-10-18
|
0.0M
2024-02-05
|
+15.31%
2024-09-10
|
-18.40%
2023-09-27
|
+14.56%
2023-10
|
-28.05%
2023-09
|
495 | 46.1% | 49.3% | |
| Proto Labs(PRLB) | 49.64 | 2025-09-29 | 2012-02-24 |
Daily K
Minute K
|
286.57
2021-01-27
|
22.04
2022-11-09
|
4.0M
2016-03-04
|
0.0M
2016-02-11
|
+38.69%
2024-11-01
|
-31.06%
2022-11-04
|
+54.44%
2023-11
|
-35.85%
2021-02
|
3407 | 51.1% | 48.4% | |
| First Foundation Inc(FFWM) | 5.61 | 2025-09-29 | 2014-11-03 |
Daily K
Minute K
|
29.95
2016-12-07
|
3.69
2023-07-11
|
4.5M
2023-03-13
|
0.0M
2014-12-05
|
+22.40%
2023-07-27
|
-50.09%
2017-01-19
|
+80.05%
2023-07
|
-50.07%
2023-03
|
2727 | 48.0% | 48.8% | |
| inTest(INTT) | 8.19 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
27.17
2023-06-13
|
0.10
2008-11-19
|
1.6M
2021-04-21
|
0.0M
2005-02-02
|
+75.00%
2008-08-15
|
-40.00%
2009-01-29
|
+106.96%
2010-04
|
-45.27%
2020-03
|
5192 | 46.3% | 45.0% | |
| Home Bancorp(HBCP) | 54.71 | 2025-09-29 | 2008-10-08 |
Daily K
Minute K
|
61.07
2025-07-22
|
9.00
2009-01-26
|
1.2M
2009-06-26
|
0.0M
2009-01-14
|
+19.21%
2020-03-24
|
-22.38%
2020-03-09
|
+22.04%
2017-06
|
-27.34%
2020-03
|
4255 | 49.4% | 47.4% | |
| Rtx Corp(RTX) | 163.63 | 2025-09-29 | 2020-04-03 |
Daily K
Minute K
|
161.26
2025-08-28
|
48.05
2020-04-03
|
49.6M
2023-07-25
|
1.3M
2022-11-25
|
+15.28%
2020-04-03
|
-10.22%
2023-07-21
|
+29.80%
2020-04
|
-16.59%
2023-09
|
1366 | 51.0% | 47.9% | |
| Matson(MATX) | 99.89 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
169.12
2024-11-13
|
15.73
2009-03-06
|
7.5M
2014-03-21
|
0.0M
2016-02-16
|
+33.37%
2020-07-07
|
-52.49%
2012-07-02
|
+33.20%
2009-04
|
-29.27%
2008-10
|
5206 | 50.4% | 48.7% | |
| Deep Yellow(DYL) | 1.29 | 2025-09-29 | 2020-06-03 |
Daily K
Minute K
|
1.34
2025-09-09
|
0.13
2020-07-09
|
1.3M
2025-03-14
|
0.0M
2023-06-28
|
+42.11%
2020-08-07
|
-21.05%
2020-06-04
|
+50.00%
2020-11
|
-26.03%
2022-09
|
1317 | 42.1% | 41.1% | |
| Eom Pharmaceutical Holdings(IMUC) | 0.04 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
328.08
2015-01-09
|
0.01
2025-02-05
|
5.8M
2017-12-14
|
-
2025-09-08
|
+1,000.50%
2018-09-14
|
-90.01%
2018-08-17
|
+103.39%
2022-07
|
-89.86%
2018-03
|
2404 | 38.4% | 47.9% | |
| Spectral AI(MDAI) | 2.15 | 2025-09-29 | 2023-09-12 |
Daily K
Minute K
|
8.90
2023-09-12
|
0.82
2024-09-25
|
51.7M
2023-10-19
|
0.0M
2023-11-24
|
+39.38%
2023-10-18
|
-28.18%
2024-01-31
|
+38.46%
2024-10
|
-50.55%
2023-09
|
502 | 42.8% | 53.8% | |
| Gentex(GNTX) | 28.35 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
38.12
2014-12-08
|
6.50
2008-11-20
|
44.9M
2012-07-24
|
0.0M
2025-07-15
|
+19.57%
2005-10-10
|
-50.37%
2015-01-02
|
+33.09%
2010-12
|
-46.16%
2005-05
|
5205 | 50.8% | 47.6% | |
| Baldwin Insurance(BWIN) | 27.90 | 2025-09-29 | 2024-05-20 |
Daily K
Minute K
|
55.82
2024-10-17
|
28.66
2025-08-07
|
4.9M
2024-11-05
|
0.1M
2024-07-03
|
+10.46%
2025-04-09
|
-16.66%
2025-08-06
|
+20.53%
2024-07
|
-21.03%
2024-12
|
329 | 51.1% | 47.7% | |
| Amphenol(APH) | 121.01 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
138.59
2024-05-24
|
18.38
2008-11-21
|
48.0M
2008-09-29
|
0.1M
2016-02-16
|
+16.24%
2008-10-13
|
-53.69%
2014-10-09
|
+26.96%
2020-04
|
-49.24%
2021-03
|
5206 | 52.1% | 47.3% | |
| Sangoma Technologies(STC) | 4.93 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
29.95
2021-02-09
|
0.00
2021-05-25
|
0.2M
2018-05-14
|
0.0M
2025-06-27
|
+40.02%
2021-05-25
|
-34.22%
2023-02-10
|
+75.12%
2018-01
|
-35.82%
2022-09
|
1591 | 47.2% | 48.7% | |
| Rolls Royce Holdings plc(RYCEY) | 15.86 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
15.53
2025-09-11
|
0.59
2020-10-02
|
63.4M
2020-12-02
|
0.0M
2016-11-25
|
+26.97%
2020-09-14
|
-19.82%
2015-10-19
|
+59.70%
2020-10
|
-47.51%
2020-03
|
2689 | 46.4% | 46.3% | |
| Acomo NV(ARBN) | 26.64 | 2025-09-25 | 2015-01-02 |
Daily K
Minute K
|
32.75
2017-06-19
|
14.60
2020-03-18
|
0.1M
2015-02-25
|
-
2025-08-06
|
+40.41%
2020-05-27
|
-27.00%
2020-03-18
|
+13.78%
2015-02
|
-27.00%
2020-03
|
305 | 47.5% | 47.2% | |
| Rallybio(RLYB) | 0.56 | 2025-09-29 | 2021-07-29 |
Daily K
Minute K
|
25.78
2021-07-30
|
0.22
2025-04-08
|
151.9M
2025-07-08
|
0.0M
2021-11-24
|
+82.82%
2024-04-11
|
-41.16%
2025-04-08
|
+70.96%
2024-02
|
-54.85%
2023-11
|
1035 | 47.7% | 49.1% | |
| Semrush Holdings(SEMR) | 7.28 | 2025-09-29 | 2021-03-25 |
Daily K
Minute K
|
32.48
2021-09-10
|
7.01
2025-08-11
|
5.9M
2021-03-25
|
0.0M
2022-11-25
|
+16.78%
2021-04-29
|
-21.27%
2025-02-27
|
+43.50%
2023-11
|
-21.47%
2023-05
|
1122 | 50.5% | 47.8% | |
| Gauzy(GAUZ) | 5.98 | 2025-09-29 | 2024-06-06 |
Daily K
Minute K
|
17.10
2024-06-06
|
4.54
2025-08-28
|
8.1M
2025-07-11
|
0.0M
2025-05-30
|
+29.30%
2024-07-11
|
-18.96%
2024-06-14
|
+29.37%
2024-12
|
-26.93%
2024-06
|
317 | 41.6% | 54.6% | |
| ATRenew DRC(RERE) | 4.69 | 2025-09-29 | 2021-06-18 |
Daily K
Minute K
|
18.49
2021-06-18
|
1.01
2024-02-05
|
16.1M
2024-03-12
|
0.0M
2023-04-25
|
+26.89%
2024-02-29
|
-25.54%
2022-03-10
|
+55.38%
2022-12
|
-37.93%
2024-01
|
1062 | 45.1% | 50.0% | |
| Carter’s(CRI) | 28.56 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
129.00
2018-01-25
|
11.94
2008-07-16
|
14.2M
2009-10-27
|
0.0M
2016-07-01
|
+18.48%
2025-04-09
|
-51.31%
2006-06-07
|
+26.14%
2010-11
|
-55.93%
2006-06
|
5206 | 51.1% | 48.2% | |
| Murphy Oil(MUR) | 28.96 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
105.40
2005-03-09
|
4.50
2020-03-18
|
39.2M
2017-07-25
|
0.1M
2016-07-01
|
+26.17%
2020-04-28
|
-49.68%
2005-06-02
|
+111.79%
2020-04
|
-67.84%
2020-03
|
5206 | 50.4% | 48.9% | |
| CDW Corp(CDW) | 162.25 | 2025-09-29 | 2013-06-27 |
Daily K
Minute K
|
263.37
2024-04-04
|
17.38
2013-06-27
|
26.6M
2019-09-20
|
0.0M
2013-08-23
|
+12.15%
2018-10-31
|
-14.15%
2020-03-16
|
+24.73%
2020-04
|
-22.26%
2020-03
|
3070 | 53.5% | 45.8% | |
| Plumas(PLBC) | 42.98 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
51.33
2024-11-29
|
1.46
2011-08-05
|
0.7M
2023-06-23
|
0.0M
2017-08-24
|
+37.75%
2009-01-22
|
-41.42%
2008-08-06
|
+62.21%
2012-02
|
-45.98%
2011-03
|
5148 | 40.9% | 40.9% | |
| Owens&Minor(OMI) | 4.68 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
55.00
2008-09-24
|
2.43
2019-07-23
|
61.5M
2020-07-21
|
0.0M
2016-07-01
|
+81.36%
2020-07-17
|
-44.37%
2018-10-26
|
+112.70%
2020-07
|
-51.41%
2018-10
|
5206 | 49.8% | 48.8% | |
| El Pollo Loco Holdings Inc(LOCO) | 9.78 | 2025-09-29 | 2014-07-25 |
Daily K
Minute K
|
41.70
2014-08-01
|
6.15
2020-03-18
|
26.9M
2014-07-28
|
0.0M
2016-02-10
|
+43.49%
2014-07-25
|
-20.70%
2015-08-11
|
+61.26%
2014-07
|
-35.35%
2020-03
|
2799 | 47.1% | 49.8% | |
| Engie(ENGIE) | 21.38 | 2025-09-29 | 2015-09-15 |
Daily K
Minute K
|
25.49
2025-07-08
|
8.85
2020-04-23
|
1.8M
2021-10-01
|
0.0M
2016-06-07
|
+27.20%
2025-03-07
|
-15.57%
2020-03-10
|
+20.20%
2020-11
|
-42.83%
2020-03
|
2131 | 50.4% | 47.2% | |