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 | ||||||
| Oncology Institute(TOI) | 3.46 | 2025-09-29 | 2021-11-15 |
Daily K
Minute K
|
12.66
2021-12-27
|
0.13
2024-11-21
|
23.6M
2023-06-09
|
0.0M
2024-10-04
|
+38.46%
2021-12-22
|
-35.97%
2022-02-23
|
+98.71%
2024-12
|
-66.02%
2022-11
|
959 | 45.0% | 51.2% | |
| MasterBrand(MBC) | 13.45 | 2025-09-29 | 2014-02-27 |
Daily K
Minute K
|
20.67
2024-11-06
|
7.08
2023-03-24
|
36.2M
2022-12-16
|
0.0M
2014-03-11
|
+20.78%
2022-12-16
|
-31.92%
2022-12-15
|
+28.47%
2023-05
|
-19.60%
2023-03
|
736 | 50.1% | 46.7% | |
| Odyssey(OMEX) | 1.92 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
13.75
2018-03-22
|
0.17
2016-02-11
|
329.0M
2024-09-18
|
0.0M
2017-05-04
|
+1,264.44%
2016-02-17
|
-89.40%
2024-09-10
|
+847.96%
2016-02
|
-79.15%
2024-09
|
5185 | 44.8% | 50.5% | |
| Whitehawk Therapeutics(WHWK) | 1.92 | 2025-09-29 | 2025-03-19 |
Daily K
Minute K
|
2.20
2025-03-19
|
1.39
2025-04-25
|
1.5M
2025-05-01
|
0.0M
2025-08-05
|
+13.07%
2025-05-20
|
-8.33%
2025-04-16
|
-
-
|
-
-
|
122 | 45.1% | 45.9% | |
| Simpson Manufacturing(SSD) | 167.56 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
218.38
2024-03-08
|
13.64
2009-03-06
|
8.8M
2020-10-06
|
0.0M
2016-02-17
|
+21.60%
2018-07-26
|
-15.71%
2020-03-20
|
+29.98%
2009-07
|
-27.41%
2009-01
|
5205 | 50.9% | 48.3% | |
| Rein Therapeutics(RNTX) | 1.15 | 2025-09-29 | 2025-01-13 |
Daily K
Minute K
|
3.50
2025-01-29
|
1.04
2025-08-04
|
0.6M
2025-08-29
|
0.0M
2025-03-27
|
+26.29%
2025-01-22
|
-20.48%
2025-01-30
|
-
-
|
-
-
|
168 | 44.6% | 49.4% | |
| Applied Therapeutics(APLT) | 0.61 | 2025-09-29 | 2019-05-14 |
Daily K
Minute K
|
57.39
2020-02-04
|
0.30
2025-04-16
|
51.7M
2024-09-18
|
0.0M
2019-07-22
|
+68.82%
2024-09-12
|
-76.31%
2024-11-20
|
+128.21%
2024-02
|
-77.67%
2024-11
|
1592 | 46.8% | 50.5% | |
| Blue Foundry Bancorp(BLFY) | 9.18 | 2025-09-29 | 2021-07-16 |
Daily K
Minute K
|
15.47
2021-12-17
|
7.08
2023-10-25
|
4.9M
2021-09-17
|
0.0M
2024-07-03
|
+7.68%
2024-11-04
|
-9.07%
2023-03-10
|
+24.68%
2024-07
|
-22.48%
2023-03
|
1043 | 48.4% | 49.2% | |
| Five Star Bancorp(FSBC) | 32.13 | 2025-09-29 | 2016-07-14 |
Daily K
Minute K
|
35.13
2024-11-06
|
11.34
2020-04-24
|
2.2M
2021-05-05
|
0.0M
2017-01-18
|
+81.51%
2021-05-05
|
-12.19%
2023-03-13
|
+23.53%
2024-07
|
-22.60%
2023-03
|
1861 | 47.0% | 47.2% | |
| Select Energy Services(WTTR) | 10.69 | 2025-09-29 | 2017-04-21 |
Daily K
Minute K
|
21.96
2018-01-23
|
2.22
2020-03-18
|
15.6M
2025-03-21
|
0.1M
2017-08-24
|
+31.60%
2020-04-22
|
-30.28%
2020-03-17
|
+63.27%
2020-04
|
-49.92%
2020-03
|
2109 | 49.2% | 49.1% | |
| Customers Bancorp(CUBI) | 65.60 | 2025-09-29 | 2012-03-14 |
Daily K
Minute K
|
76.13
2022-01-07
|
6.87
2023-03-13
|
8.4M
2023-03-13
|
0.0M
2012-04-24
|
+30.36%
2012-04-18
|
-23.80%
2023-03-13
|
+35.73%
2023-07
|
-48.42%
2020-03
|
3393 | 47.3% | 45.9% | |
| Stitch Fix(SFIX) | 4.57 | 2025-09-29 | 2017-11-17 |
Daily K
Minute K
|
113.76
2021-01-27
|
2.06
2024-04-22
|
39.9M
2018-10-02
|
0.1M
2018-02-16
|
+44.35%
2024-12-03
|
-39.47%
2024-09-19
|
+75.42%
2023-01
|
-46.41%
2020-03
|
1962 | 48.4% | 50.3% | |
| Sierra Bancorp(BSRR) | 28.91 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
35.36
2006-10-19
|
6.10
2009-02-27
|
0.5M
2020-01-21
|
0.0M
2005-05-23
|
+28.31%
2008-09-16
|
-34.26%
2020-03-18
|
+59.51%
2009-03
|
-51.08%
2009-02
|
5205 | 49.0% | 48.9% | |
| VF(VFC) | 14.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
245.79
2013-12-20
|
9.41
2025-04-09
|
81.2M
2024-04-02
|
0.1M
2016-07-01
|
+27.52%
2025-04-09
|
-75.20%
2013-12-23
|
+32.09%
2024-07
|
-73.56%
2013-12
|
5206 | 50.9% | 48.4% | |
| Northern Technologies(NTIC) | 7.60 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
41.90
2018-07-13
|
4.21
2008-10-17
|
1.0M
2024-06-28
|
0.0M
2018-02-01
|
+61.33%
2015-09-29
|
-51.37%
2019-06-28
|
+99.47%
2008-05
|
-33.39%
2020-03
|
5136 | 44.3% | 45.4% | |
| Jeld-Wen Holding(JELD) | 4.94 | 2025-09-29 | 2017-01-27 |
Daily K
Minute K
|
42.27
2018-01-05
|
3.27
2025-05-22
|
16.0M
2017-01-27
|
0.1M
2017-05-04
|
+28.05%
2020-03-23
|
-29.79%
2024-10-30
|
+48.89%
2020-04
|
-49.27%
2020-03
|
2168 | 49.8% | 49.3% | |
| Dave & Buster’s Entertainment(PLAY) | 18.99 | 2025-09-29 | 2014-10-10 |
Daily K
Minute K
|
73.48
2017-06-08
|
4.61
2020-03-18
|
46.0M
2020-09-17
|
0.0M
2016-02-10
|
+76.59%
2020-03-19
|
-45.74%
2020-03-16
|
+51.53%
2020-11
|
-58.73%
2020-03
|
2746 | 50.2% | 49.1% | |
| Seaboard(SEB) | 3,671.00 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
4,743.71
2019-04-17
|
755.01
2008-11-20
|
0.0M
2017-06-23
|
0.0M
2016-02-08
|
+40.10%
2008-10-09
|
-19.79%
2008-10-10
|
+51.98%
2005-05
|
-29.66%
2008-11
|
5203 | 50.1% | 49.1% | |
| Hagerty(HGTY) | 11.73 | 2025-09-29 | 2021-12-03 |
Daily K
Minute K
|
19.97
2021-12-13
|
7.23
2022-05-12
|
2.6M
2021-12-03
|
0.0M
2024-12-24
|
+14.12%
2022-01-04
|
-14.47%
2025-08-07
|
+18.28%
2022-05
|
-28.02%
2022-03
|
946 | 45.2% | 51.8% | |
| American Woodmark(AMWD) | 68.02 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
148.44
2018-01-26
|
10.88
2011-12-15
|
2.4M
2024-09-20
|
0.0M
2010-11-11
|
+37.75%
2020-03-24
|
-24.03%
2020-03-12
|
+43.42%
2011-10
|
-47.46%
2020-03
|
5205 | 50.0% | 49.1% | |
| Barfresh Food(BRFH) | 3.62 | 2025-09-29 | 2022-01-20 |
Daily K
Minute K
|
13.38
2022-01-20
|
1.00
2022-12-07
|
44.4M
2024-04-25
|
-
2025-07-25
|
+76.70%
2024-04-04
|
-22.53%
2024-04-05
|
+124.54%
2024-06
|
-33.16%
2022-11
|
914 | 43.4% | 47.7% | |
| Grupo Televisa ADR(TV) | 2.64 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
86.14
2006-01-27
|
1.55
2025-04-09
|
58.5M
2021-04-14
|
0.0M
2016-07-01
|
+23.52%
2021-04-14
|
-74.79%
2006-03-22
|
+43.02%
2024-09
|
-74.86%
2006-03
|
5206 | 48.4% | 49.4% | |
| Light ADR(LGSXY) | 1.13 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
14.00
2019-07-30
|
0.30
2023-04-24
|
3.2M
2022-08-08
|
-
2025-07-25
|
+78.57%
2020-03-23
|
-56.52%
2022-03-16
|
+120.00%
2019-07
|
-37.50%
2023-02
|
1025 | 31.6% | 36.5% | |
| Quad Graphics(QUAD) | 6.39 | 2025-09-29 | 2010-07-06 |
Daily K
Minute K
|
49.85
2010-07-06
|
2.00
2020-04-03
|
5.9M
2021-06-25
|
0.0M
2010-12-15
|
+31.21%
2019-07-31
|
-56.97%
2019-10-29
|
+62.45%
2020-04
|
-56.15%
2019-10
|
3820 | 49.3% | 49.0% | |
| ServiceTitan(TTAN) | 102.99 | 2025-09-29 | 2024-12-12 |
Daily K
Minute K
|
131.33
2025-05-16
|
79.81
2025-03-13
|
9.5M
2025-06-10
|
0.1M
2025-01-30
|
+13.64%
2025-09-05
|
-8.39%
2025-04-03
|
+1.85%
2024-12
|
1.85%
2024-12
|
186 | 47.3% | 50.5% | |
| Plains All American Pipeline(PAA) | 17.29 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
91.13
2012-09-20
|
3.00
2020-03-18
|
24.9M
2020-03-20
|
0.1M
2005-11-25
|
+39.21%
2020-03-19
|
-49.86%
2012-10-02
|
+73.14%
2020-04
|
-63.03%
2020-03
|
5206 | 51.2% | 47.6% | |
| SenesTech(SNES) | 4.51 | 2025-09-29 | 2016-12-08 |
Daily K
Minute K
|
11.44
2020-02-05
|
0.08
2022-10-21
|
78.7M
2023-12-28
|
0.0M
2017-05-17
|
+1,849.76%
2020-02-05
|
-50.53%
2023-11-10
|
+1,546.79%
2022-11
|
-68.32%
2017-11
|
2200 | 42.7% | 52.8% | |
| Zooz Power(ZOOZ) | 2.07 | 2025-09-29 | 2024-04-05 |
Daily K
Minute K
|
4.60
2024-04-05
|
0.73
2025-06-23
|
28.9M
2025-07-22
|
0.0M
2025-01-17
|
+53.24%
2025-07-22
|
-45.58%
2025-07-29
|
+27.65%
2024-10
|
-28.54%
2024-04
|
360 | 42.5% | 49.4% | |
| Hingham Institution(HIFS) | 258.62 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
432.19
2022-01-04
|
22.10
2009-03-06
|
0.2M
2025-06-04
|
0.0M
2016-07-01
|
+22.41%
2020-03-23
|
-15.91%
2008-06-11
|
+37.31%
2024-07
|
-21.63%
2020-03
|
5191 | 41.2% | 40.8% | |
| Pampa Energia ADR(PAM) | 60.40 | 2025-09-29 | 2009-10-09 |
Daily K
Minute K
|
97.55
2025-01-07
|
2.85
2013-06-21
|
9.9M
2019-05-28
|
0.0M
2013-06-06
|
+22.17%
2020-03-23
|
-53.82%
2019-08-09
|
+62.33%
2015-10
|
-59.48%
2019-08
|
4005 | 49.1% | 48.9% | |
| GAP ADR(PAC) | 243.40 | 2025-09-29 | 2006-02-27 |
Daily K
Minute K
|
258.77
2025-09-11
|
13.95
2009-03-09
|
3.0M
2006-02-27
|
0.0M
2016-02-05
|
+16.67%
2023-12-14
|
-24.05%
2023-10-05
|
+27.11%
2023-11
|
-51.21%
2020-03
|
4917 | 51.6% | 47.7% | |
| Mongolian Mining Corp(29X2) | 1.50 | 2025-09-29 | 2015-01-12 |
Daily K
Minute K
|
1.87
2024-03-07
|
0.03
2020-05-21
|
1.7M
2019-02-28
|
-
2025-07-31
|
+380.00%
2015-02-05
|
-80.00%
2015-01-12
|
+175.00%
2016-09
|
-70.00%
2016-01
|
1205 | 38.0% | 38.3% | |
| Cytodyn Inc(CYDY) | 0.26 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
10.01
2020-06-30
|
0.06
2019-02-11
|
56.3M
2020-06-30
|
0.0M
2016-01-06
|
+90.51%
2020-03-23
|
-35.23%
2020-06-19
|
+258.42%
2019-12
|
-48.04%
2022-01
|
2689 | 41.1% | 51.5% | |
| MetroCity(MCBS) | 28.02 | 2025-09-29 | 2019-10-03 |
Daily K
Minute K
|
36.15
2024-11-25
|
8.31
2020-05-14
|
2.0M
2019-12-20
|
0.0M
2019-11-25
|
+18.12%
2020-03-17
|
-15.89%
2020-03-16
|
+30.39%
2020-06
|
-21.73%
2020-03
|
1493 | 50.3% | 47.7% | |
| Dorman(DORM) | 151.53 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
166.88
2025-09-08
|
6.12
2009-03-09
|
3.2M
2013-01-29
|
0.0M
2005-11-25
|
+82.02%
2008-09-25
|
-51.20%
2012-06-18
|
+50.86%
2008-12
|
-51.61%
2005-03
|
5205 | 50.6% | 47.2% | |
| SmartFinancial Inc(SMBK) | 35.83 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
37.72
2024-11-06
|
0.75
2011-11-22
|
0.8M
2017-06-23
|
0.0M
2017-01-12
|
+300.00%
2015-05-12
|
-47.58%
2006-06-27
|
+294.81%
2015-09
|
-48.84%
2006-12
|
5152 | 33.2% | 34.1% | |
| NetSol(NTWK) | 5.22 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
14.01
2013-04-02
|
0.21
2009-02-13
|
20.7M
2021-04-27
|
0.0M
2022-11-25
|
+1,033.33%
2012-06-13
|
-41.54%
2009-02-04
|
+904.35%
2012-08
|
-55.19%
2008-11
|
5202 | 44.8% | 46.6% | |
| FS Bancorp(FSBW) | 39.50 | 2025-09-29 | 2012-07-10 |
Daily K
Minute K
|
73.62
2021-03-08
|
9.90
2012-07-10
|
1.1M
2022-06-24
|
0.0M
2016-02-16
|
+15.27%
2020-04-17
|
-49.51%
2021-07-14
|
+26.02%
2024-07
|
-50.88%
2021-07
|
3295 | 47.7% | 46.7% | |
| Kingstone(KINS) | 14.53 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
22.40
2025-05-12
|
0.04
2009-03-18
|
2.0M
2025-06-27
|
0.0M
2005-03-09
|
+1,150.00%
2009-01-23
|
-89.74%
2009-01-22
|
+143.59%
2009-04
|
-52.58%
2022-11
|
5204 | 38.0% | 39.5% | |
| Pliant(PLRX) | 1.49 | 2025-09-29 | 2020-06-03 |
Daily K
Minute K
|
43.92
2021-02-25
|
1.10
2025-04-09
|
83.1M
2022-07-11
|
0.0M
2020-12-24
|
+159.01%
2022-07-08
|
-60.59%
2025-02-10
|
+126.47%
2022-07
|
-30.30%
2021-07
|
1326 | 48.6% | 50.2% | |
| Southside(SBSI) | 28.30 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
45.36
2021-11-22
|
13.50
2009-03-10
|
3.5M
2015-01-26
|
0.0M
2005-08-30
|
+14.80%
2008-11-18
|
-15.51%
2008-11-25
|
+28.92%
2024-07
|
-18.37%
2009-01
|
5204 | 49.2% | 49.7% | |
| Viomi Technology(VIOT) | 3.35 | 2025-09-29 | 2018-09-25 |
Daily K
Minute K
|
18.99
2021-02-22
|
0.50
2024-04-22
|
28.0M
2021-02-19
|
0.0M
2019-01-16
|
+59.04%
2025-07-07
|
-30.93%
2021-11-29
|
+49.02%
2024-08
|
-41.16%
2019-05
|
1749 | 45.1% | 50.0% | |
| Capital Southwest(CSWC) | 21.93 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
190.33
2007-05-22
|
7.39
2020-03-16
|
2.6M
2006-12-07
|
0.0M
2005-03-24
|
+21.07%
2009-03-10
|
-74.63%
2013-08-15
|
+58.11%
2008-12
|
-77.23%
2013-08
|
5205 | 51.5% | 46.7% | |
| AIFU Inc DRC(AIFU) | 5.12 | 2025-09-29 | 2024-10-23 |
Daily K
Minute K
|
9.40
2025-07-24
|
0.11
2025-04-29
|
411.0M
2025-05-06
|
0.0M
2025-08-08
|
+1,756.15%
2025-05-21
|
-46.78%
2025-01-10
|
+9.01%
2024-11
|
-20.20%
2024-10
|
202 | 45.0% | 53.0% | |
| SKYX Platforms(SKYX) | 1.11 | 2025-09-29 | 2022-02-10 |
Daily K
Minute K
|
16.00
2022-03-07
|
0.72
2024-04-19
|
19.6M
2022-07-28
|
0.0M
2022-07-06
|
+68.59%
2022-07-21
|
-41.37%
2022-08-02
|
+177.31%
2022-07
|
-68.82%
2022-05
|
899 | 43.7% | 51.2% | |
| Grove Collaborative Holdings(GROV) | 1.48 | 2025-09-29 | 2022-06-17 |
Daily K
Minute K
|
12.50
2022-06-21
|
0.18
2022-12-20
|
38.3M
2022-07-07
|
0.0M
2024-08-27
|
+411.90%
2023-06-05
|
-32.95%
2022-12-15
|
+335.21%
2023-06
|
-53.70%
2022-06
|
812 | 41.6% | 52.5% | |
| Bioceres Crop(BIOX) | 1.48 | 2025-09-29 | 2019-03-15 |
Daily K
Minute K
|
17.94
2021-03-16
|
1.97
2025-09-09
|
2.4M
2021-03-16
|
0.0M
2020-02-28
|
+22.93%
2021-03-15
|
-18.06%
2022-07-06
|
+42.18%
2021-04
|
-25.68%
2024-09
|
1629 | 45.7% | 50.6% | |
| Cannabix Technologies Inc(BLO) | 0.37 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
2.95
2018-01-04
|
0.08
2016-01-28
|
4.1M
2021-01-12
|
0.0M
2016-09-02
|
+74.47%
2019-06-25
|
-30.30%
2024-03-11
|
+180.00%
2015-02
|
-41.46%
2022-12
|
2689 | 34.0% | 41.5% | |
| HNO International(HNOI) | 0.37 | 2025-09-29 | 2015-01-08 |
Daily K
Minute K
|
66.50
2020-06-05
|
0.10
2016-12-30
|
0.1M
2025-02-21
|
0.0M
2015-02-06
|
+1,900.00%
2017-01-10
|
-84.00%
2018-07-27
|
+614.29%
2018-11
|
-90.00%
2016-12
|
1222 | 37.9% | 40.6% | |
| Huntsman(HUN) | 8.87 | 2025-09-29 | 2005-02-14 |
Daily K
Minute K
|
41.65
2022-02-22
|
2.03
2009-02-24
|
60.7M
2008-12-15
|
0.1M
2007-09-20
|
+71.43%
2008-09-19
|
-49.06%
2008-12-04
|
+60.00%
2009-04
|
-47.17%
2008-06
|
5177 | 48.8% | 49.8% | |