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 | ||||||
| Marsh McLennan(MMC) | 200.23 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
248.00
2025-04-04
|
17.18
2009-03-05
|
18.7M
2006-08-03
|
0.1M
2016-02-12
|
+14.43%
2009-02-11
|
-12.26%
2008-11-05
|
+19.10%
2011-10
|
-22.49%
2009-01
|
5206 | 52.2% | 46.7% | |
| OR Royalties(OR) | 39.32 | 2025-09-29 | 2016-07-06 |
Daily K
Minute K
|
35.97
2025-09-11
|
4.65
2020-03-16
|
9.3M
2017-06-16
|
0.0M
2016-07-18
|
+27.14%
2020-03-17
|
-14.39%
2020-03-12
|
+23.15%
2020-04
|
-28.30%
2019-09
|
2310 | 50.6% | 47.5% | |
| Hovnanian Enterprises ADR(HOVNP) | 20.70 | 2025-09-29 | 2005-11-30 |
Daily K
Minute K
|
25.15
2007-02-28
|
0.36
2008-11-21
|
0.7M
2007-12-19
|
0.0M
2019-09-13
|
+96.36%
2008-11-11
|
-48.89%
2020-03-03
|
+126.04%
2016-05
|
-73.00%
2008-10
|
4764 | 43.5% | 47.6% | |
| Global Net Lease Prf D(GNL_pd) | 24.85 | 2025-09-29 | 2023-09-12 |
Daily K
Minute K
|
25.09
2025-09-12
|
16.44
2023-10-31
|
0.1M
2023-12-19
|
0.0M
2023-09-12
|
+7.61%
2023-11-01
|
-5.94%
2024-04-10
|
+13.81%
2023-11
|
-9.20%
2023-09
|
502 | 52.2% | 44.4% | |
| American Well(AMWL) | 6.22 | 2025-09-29 | 2020-09-17 |
Daily K
Minute K
|
43.75
2021-01-27
|
0.25
2024-07-01
|
33.9M
2024-06-28
|
0.0M
2025-07-11
|
+2,351.19%
2024-07-08
|
-23.03%
2024-06-26
|
+3,104.00%
2024-07
|
-38.26%
2023-08
|
1252 | 44.4% | 52.9% | |
| Amentum Holdings LLC(AMTM) | 22.82 | 2025-09-29 | 2024-09-30 |
Daily K
Minute K
|
34.47
2024-11-11
|
16.01
2025-04-09
|
37.8M
2024-12-20
|
0.6M
2024-11-29
|
+10.63%
2025-02-05
|
-20.16%
2024-09-30
|
+15.50%
2024-10
|
-20.92%
2024-11
|
238 | 46.2% | 51.3% | |
| Paul Mueller(MUEL) | 415.00 | 2025-09-29 | 2015-01-07 |
Daily K
Minute K
|
451.50
2025-08-11
|
18.00
2020-03-18
|
0.0M
2015-03-20
|
0.0M
2025-02-06
|
+40.00%
2024-04-24
|
-27.66%
2015-02-27
|
+81.25%
2024-07
|
-28.72%
2015-03
|
1410 | 37.7% | 37.2% | |
| Cartica Acquisition(CRTAF) | 12.50 | 2025-09-26 | 2022-02-25 |
Daily K
Minute K
|
12.67
2023-06-29
|
9.80
2022-02-25
|
1.9M
2023-06-15
|
-
2025-09-08
|
+3.55%
2025-06-24
|
-2.95%
2025-01-13
|
+1.90%
2024-12
|
-0.30%
2022-05
|
458 | 46.1% | 29.0% | |
| Ecolab(ECL) | 272.91 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
286.04
2025-08-20
|
29.27
2009-03-06
|
38.4M
2020-06-02
|
0.0M
2016-02-12
|
+22.16%
2020-03-24
|
-11.74%
2020-03-23
|
+31.90%
2020-04
|
-23.94%
2008-10
|
5206 | 52.4% | 46.9% | |
| Pearl Diver Credit(PDCC) | 16.69 | 2025-09-29 | 2024-07-18 |
Daily K
Minute K
|
21.90
2024-07-23
|
15.44
2025-07-30
|
0.1M
2024-07-18
|
0.0M
2024-10-23
|
+9.95%
2025-04-15
|
-6.90%
2025-04-16
|
+5.90%
2024-09
|
-5.32%
2024-08
|
288 | 40.3% | 49.3% | |
| Fannie Mae Pref F(FNMAP) | 23.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
25.03
2025-08-11
|
2.03
2023-06-09
|
6.1M
2016-01-15
|
0.0M
2015-01-12
|
+65.68%
2024-10-29
|
-63.64%
2021-06-11
|
+133.95%
2016-11
|
-69.29%
2021-06
|
2113 | 44.0% | 45.9% | |
| CrowdStrike Holdings(CRWD) | 488.45 | 2025-09-29 | 2019-06-12 |
Daily K
Minute K
|
517.98
2025-07-03
|
31.95
2020-03-17
|
54.1M
2024-06-21
|
0.8M
2019-07-05
|
+17.42%
2020-03-20
|
-16.54%
2020-03-16
|
+43.61%
2020-12
|
-40.85%
2024-07
|
1572 | 52.2% | 47.5% | |
| Hycroft Mining Holding Corporation(HYMC) | 6.33 | 2025-09-29 | 2020-06-01 |
Daily K
Minute K
|
16.17
2020-08-06
|
0.18
2023-11-14
|
386.2M
2022-03-29
|
0.0M
2020-07-15
|
+1,140.05%
2023-11-14
|
-38.10%
2021-10-28
|
+830.84%
2023-11
|
-56.12%
2021-11
|
1328 | 45.5% | 51.4% | |
| Erasca(ERAS) | 2.11 | 2025-09-29 | 2021-07-16 |
Daily K
Minute K
|
24.47
2021-09-07
|
1.01
2025-04-09
|
18.6M
2024-09-20
|
0.1M
2021-11-12
|
+31.82%
2025-05-29
|
-22.30%
2022-12-08
|
+38.37%
2024-02
|
-41.28%
2022-12
|
1043 | 46.6% | 49.6% | |
| Avidbank(AVBH) | 25.39 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
27.00
2022-01-12
|
10.70
2023-03-13
|
0.8M
2025-08-08
|
-
2025-07-25
|
+17.86%
2020-02-28
|
-17.92%
2023-02-28
|
+32.35%
2020-11
|
-30.43%
2020-03
|
1568 | 34.1% | 31.2% | |
| Redwood Trust Prf A(RWT_pa) | 25.42 | 2025-09-29 | 2023-01-11 |
Daily K
Minute K
|
26.50
2024-10-17
|
19.25
2023-05-12
|
1.0M
2023-01-11
|
-
2025-09-09
|
+4.15%
2023-10-24
|
-6.67%
2023-04-27
|
+9.24%
2023-06
|
-9.24%
2023-05
|
668 | 49.9% | 44.6% | |
| Prysmian ADR(PRYMY) | 48.73 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
46.92
2025-09-11
|
7.09
2020-03-16
|
0.8M
2018-08-08
|
0.0M
2015-02-10
|
+16.94%
2018-07-13
|
-12.98%
2020-03-20
|
+20.00%
2020-05
|
-29.91%
2020-03
|
2082 | 52.8% | 45.8% | |
| Cantaloupe(CTLP) | 10.60 | 2025-09-29 | 2021-04-19 |
Daily K
Minute K
|
13.25
2021-10-25
|
2.77
2022-11-08
|
26.1M
2025-06-16
|
0.0M
2025-07-15
|
+23.22%
2023-05-01
|
-11.37%
2022-11-07
|
+25.36%
2022-12
|
-43.04%
2022-09
|
1106 | 47.0% | 49.2% | |
| Ecarx Holdings(ECX) | 2.12 | 2025-09-29 | 2022-12-21 |
Daily K
Minute K
|
11.00
2022-12-21
|
0.76
2025-04-11
|
37.3M
2025-03-28
|
0.0M
2023-01-26
|
+95.88%
2023-02-22
|
-33.63%
2025-03-28
|
+74.58%
2024-06
|
-42.00%
2023-02
|
667 | 47.1% | 48.6% | |
| Solventum(SOLV) | 72.21 | 2025-09-29 | 2024-04-01 |
Daily K
Minute K
|
85.92
2025-02-26
|
47.16
2024-07-16
|
14.1M
2024-04-01
|
0.3M
2024-12-24
|
+9.54%
2025-02-25
|
-8.39%
2025-04-03
|
+14.44%
2024-07
|
-8.92%
2024-05
|
364 | 48.1% | 50.3% | |
| Sonova Holding AG(SONVY) | 55.26 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
87.61
2021-11-04
|
22.55
2016-12-08
|
1.0M
2019-07-02
|
0.0M
2023-07-20
|
+13.99%
2020-09-28
|
-16.44%
2022-08-15
|
+23.80%
2020-05
|
-26.75%
2022-08
|
2689 | 52.1% | 47.1% | |
| Rising Dragon Acquisition Unt(RDACU) | 10.65 | 2025-07-16 | 2024-10-11 |
Daily K
Minute K
|
10.65
2025-07-16
|
9.98
2024-10-16
|
2.5M
2024-10-11
|
-
2025-07-16
|
+0.59%
2024-11-27
|
-0.20%
2024-10-15
|
+0.70%
2024-11
|
0.40%
2024-10
|
57 | 40.4% | 19.3% | |
| Checkpoint Therapeutics(CKPT) | 4.26 | 2025-05-29 | 2017-06-26 |
Daily K
Minute K
|
10.50
2017-06-26
|
0.50
2022-11-07
|
61.9M
2025-03-10
|
0.0M
2017-08-15
|
+671.58%
2022-11-17
|
-44.88%
2023-12-07
|
+812.50%
2022-12
|
-54.27%
2023-03
|
1970 | 45.0% | 50.7% | |
| Coca-Cola(KO) | 66.06 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
81.33
2012-07-31
|
35.58
2012-12-31
|
124.2M
2009-09-18
|
0.9M
2016-02-16
|
+13.88%
2008-10-09
|
-50.12%
2012-08-09
|
+15.75%
2009-05
|
-53.83%
2012-08
|
5207 | 51.8% | 47.0% | |
| Gfl Environmental(GFL) | 46.89 | 2025-09-29 | 2020-03-03 |
Daily K
Minute K
|
52.00
2025-05-05
|
11.92
2020-04-03
|
14.4M
2020-03-03
|
0.1M
2020-05-15
|
+12.03%
2020-04-08
|
-12.28%
2020-03-13
|
+37.37%
2020-11
|
-16.32%
2022-06
|
1390 | 50.6% | 48.2% | |
| Belpointe PREP LLC Unt(OZ) | 64.00 | 2025-09-29 | 2021-10-18 |
Daily K
Minute K
|
114.89
2021-11-02
|
42.75
2024-02-20
|
0.5M
2021-12-31
|
0.0M
2024-09-23
|
+15.71%
2024-02-16
|
-16.96%
2022-02-22
|
+24.12%
2024-07
|
-17.93%
2023-10
|
961 | 45.0% | 48.6% | |
| Pioneer Diversified(HNW) | 12.81 | 2025-09-25 | 2007-05-30 |
Daily K
Minute K
|
25.19
2007-06-04
|
9.05
2020-03-23
|
0.5M
2008-12-29
|
0.0M
2007-06-13
|
+26.21%
2008-10-01
|
-13.41%
2008-09-17
|
+15.25%
2009-01
|
-29.15%
2020-03
|
4602 | 50.5% | 44.7% | |
| Sidus Space(SIDU) | 1.07 | 2025-09-29 | 2021-12-14 |
Daily K
Minute K
|
29.70
2021-12-14
|
0.03
2023-12-19
|
296.9M
2024-12-16
|
0.0M
2022-11-22
|
+9,273.37%
2023-12-13
|
-53.94%
2023-01-25
|
+16,554.06%
2023-12
|
-59.80%
2023-01
|
939 | 42.9% | 53.9% | |
| Calamos Convertible Opportunities(CHI) | 10.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
21.21
2005-02-09
|
5.41
2020-03-19
|
2.1M
2018-10-02
|
0.0M
2016-07-01
|
+26.97%
2008-10-06
|
-23.33%
2020-03-11
|
+21.70%
2020-04
|
-20.50%
2020-03
|
5205 | 50.9% | 44.8% | |
| MGE Energy(MGEE) | 83.66 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
109.22
2024-11-13
|
27.27
2009-03-06
|
7.6M
2024-03-15
|
0.0M
2016-07-01
|
+22.81%
2020-03-17
|
-33.63%
2014-02-10
|
+24.58%
2024-03
|
-31.52%
2014-02
|
5205 | 50.5% | 48.5% | |
| Greystone Housing(GHI) | 10.74 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
26.79
2016-04-20
|
5.45
2008-11-21
|
0.7M
2015-10-14
|
0.0M
2016-02-08
|
+205.65%
2016-03-22
|
-28.01%
2022-12-05
|
+206.00%
2016-04
|
-25.61%
2008-10
|
3531 | 48.8% | 47.0% | |
| Four Leaf Acquisition Unt(FORLU) | 12.90 | 2025-09-29 | 2023-03-17 |
Daily K
Minute K
|
12.90
2025-09-05
|
10.15
2023-03-17
|
7.2M
2023-03-17
|
-
2025-05-29
|
+4.92%
2023-05-03
|
-5.17%
2025-09-11
|
+6.54%
2023-05
|
-2.18%
2023-06
|
192 | 31.8% | 24.5% | |
| PG E(PCG) | 15.06 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
71.57
2017-09-11
|
3.55
2019-10-28
|
353.6M
2022-09-30
|
0.2M
2016-02-12
|
+74.59%
2019-01-24
|
-52.36%
2019-01-14
|
+40.18%
2020-01
|
-45.38%
2019-01
|
5206 | 51.4% | 47.2% | |
| AGNC Invest ADR(AGNCN) | 26.04 | 2025-09-29 | 2017-08-28 |
Daily K
Minute K
|
27.09
2021-06-18
|
10.00
2020-03-18
|
1.3M
2017-10-20
|
0.0M
2019-03-14
|
+46.30%
2020-03-18
|
-31.00%
2020-03-17
|
+25.82%
2020-04
|
-24.29%
2020-03
|
2021 | 49.4% | 45.4% | |
| BlackRock California Muniome Closed(BFZ) | 10.87 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
18.19
2007-05-03
|
7.35
2008-12-15
|
0.9M
2022-12-05
|
0.0M
2016-02-08
|
+20.28%
2008-09-23
|
-13.01%
2008-09-19
|
+12.96%
2009-01
|
-14.89%
2008-10
|
5207 | 49.0% | 45.0% | |
| Phibro(PAHC) | 39.15 | 2025-09-29 | 2014-04-11 |
Daily K
Minute K
|
54.62
2018-08-27
|
9.40
2023-11-13
|
4.3M
2014-04-11
|
0.0M
2017-05-04
|
+31.81%
2024-04-23
|
-31.14%
2019-08-26
|
+32.43%
2024-04
|
-34.42%
2019-08
|
2871 | 49.8% | 48.6% | |
| LGI Homes(LGIH) | 52.29 | 2025-09-29 | 2013-11-07 |
Daily K
Minute K
|
188.00
2021-05-10
|
12.01
2013-11-07
|
3.6M
2017-02-06
|
0.0M
2016-02-10
|
+23.33%
2015-07-30
|
-29.79%
2020-03-13
|
+56.94%
2020-04
|
-44.05%
2020-03
|
2977 | 50.9% | 48.5% | |
| Enstar(ESGR) | 337.91 | 2025-07-01 | 2005-01-03 |
Daily K
Minute K
|
348.48
2024-07-26
|
41.20
2008-12-02
|
0.8M
2024-07-29
|
0.0M
2005-06-20
|
+31.73%
2020-03-19
|
-31.61%
2020-03-18
|
+37.34%
2008-12
|
-41.12%
2008-11
|
5155 | 50.3% | 49.0% | |
| Valley National Bancorp Prf(VLYPN) | 26.17 | 2025-09-29 | 2024-08-15 |
Daily K
Minute K
|
26.88
2024-09-17
|
23.75
2025-04-09
|
0.9M
2024-08-30
|
0.0M
2025-05-09
|
+2.14%
2025-01-15
|
-2.28%
2024-12-03
|
+4.62%
2024-08
|
-3.57%
2024-12
|
269 | 53.9% | 39.4% | |
| Universal Technical Institute(UTI) | 32.79 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
40.80
2005-02-09
|
1.42
2016-10-11
|
6.9M
2006-04-13
|
0.0M
2018-09-25
|
+24.10%
2016-10-28
|
-32.53%
2009-02-04
|
+64.05%
2016-11
|
-36.79%
2009-02
|
5205 | 48.5% | 48.4% | |
| Palo Alto Networks(PANW) | 203.93 | 2025-09-29 | 2012-07-20 |
Daily K
Minute K
|
640.90
2022-04-20
|
39.08
2013-06-24
|
54.8M
2023-06-16
|
0.1M
2012-11-23
|
+18.60%
2021-08-24
|
-66.83%
2022-09-14
|
+32.49%
2020-11
|
-69.96%
2022-09
|
3305 | 53.2% | 46.5% | |
| Nuveen Missouri Qlty Muni(NOM) | 11.03 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
19.00
2005-01-03
|
8.52
2023-10-27
|
0.1M
2015-05-05
|
0.0M
2020-06-18
|
+21.95%
2015-03-17
|
-18.00%
2015-03-16
|
+14.83%
2017-10
|
-15.27%
2022-09
|
4973 | 42.4% | 42.9% | |
| Ulta Beauty(ULTA) | 553.84 | 2025-09-29 | 2007-10-25 |
Daily K
Minute K
|
574.76
2024-03-14
|
4.11
2009-03-06
|
16.1M
2019-08-30
|
0.0M
2016-07-01
|
+23.98%
2020-03-24
|
-29.55%
2019-08-30
|
+43.75%
2008-12
|
-34.79%
2007-12
|
4496 | 51.2% | 48.6% | |
| Siemens AG(SIEGn) | 264.81 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
290.10
2025-08-29
|
64.40
2020-03-19
|
0.2M
2015-07-02
|
0.0M
2023-07-03
|
+19.96%
2025-04-09
|
-13.65%
2020-03-18
|
+26.08%
2023-11
|
-22.75%
2022-06
|
2239 | 50.2% | 48.4% | |
| Capital Properties(CPTP) | 11.05 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
16.50
2020-01-17
|
8.89
2025-04-16
|
0.1M
2016-03-31
|
0.0M
2015-03-19
|
+24.48%
2020-03-17
|
-15.26%
2020-03-12
|
+18.64%
2021-10
|
-14.11%
2020-03
|
1059 | 37.4% | 36.5% | |
| Sol Gel Tech(SLGL) | 28.74 | 2025-09-29 | 2018-02-01 |
Daily K
Minute K
|
30.00
2025-09-05
|
0.33
2024-08-05
|
18.4M
2024-12-23
|
0.0M
2019-11-20
|
+571.23%
2025-05-05
|
-40.62%
2024-12-06
|
+103.74%
2019-12
|
-50.58%
2024-07
|
1909 | 45.9% | 50.1% | |
| BlackRock Science(BSTZ) | 22.25 | 2025-09-29 | 2019-06-26 |
Daily K
Minute K
|
43.76
2021-11-09
|
12.00
2020-03-19
|
2.0M
2023-03-31
|
0.1M
2024-07-03
|
+17.93%
2020-03-24
|
-15.04%
2020-03-12
|
+24.08%
2020-04
|
-19.56%
2022-04
|
1562 | 52.0% | 46.3% | |
| PCCW(PCCWY) | 6.68 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
8.15
2025-05-13
|
3.80
2022-11-02
|
0.1M
2021-12-01
|
-
2025-09-08
|
+24.35%
2025-05-13
|
-13.76%
2020-03-18
|
+15.97%
2022-11
|
-13.90%
2016-08
|
2239 | 47.7% | 45.4% | |
| FTAI Infra LLC(FIP) | 4.46 | 2025-09-29 | 2022-08-02 |
Daily K
Minute K
|
10.46
2024-07-31
|
2.22
2022-09-29
|
14.4M
2023-06-23
|
0.1M
2023-11-24
|
+16.92%
2025-08-22
|
-20.19%
2025-08-08
|
+24.60%
2024-03
|
-17.03%
2024-12
|
781 | 47.8% | 47.9% | |
| Hikma Pharma ADR(HKMPY) | 44.60 | 2025-09-29 | 2015-01-08 |
Daily K
Minute K
|
79.10
2015-02-23
|
24.60
2017-12-06
|
0.1M
2021-12-06
|
0.0M
2015-01-08
|
+36.99%
2020-03-19
|
-32.78%
2016-12-07
|
+36.80%
2018-03
|
-33.63%
2022-08
|
759 | 49.0% | 47.4% | |