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 | ||||||
| Penguin Solutions(PENG) | 26.28 | 2025-09-30 | 2024-10-15 |
Daily K
Minute K
|
26.53
2025-09-11
|
14.20
2025-04-08
|
5.8M
2024-10-16
|
0.2M
2024-12-24
|
+18.24%
2025-04-09
|
-23.47%
2024-10-15
|
+13.59%
2024-11
|
-26.26%
2024-10
|
209 | 55.0% | 43.1% | |
| CGI Inc(GIBa) | 89.13 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
122.79
2025-02-13
|
31.99
2015-08-24
|
1.1M
2025-02-28
|
0.0M
2025-07-15
|
+7.27%
2020-07-29
|
-11.96%
2020-03-12
|
+20.83%
2020-11
|
-24.25%
2020-03
|
2689 | 52.4% | 46.9% | |
| Definitive Healthcare(DH) | 4.06 | 2025-09-30 | 2021-09-15 |
Daily K
Minute K
|
50.30
2021-09-17
|
2.15
2025-04-09
|
11.5M
2024-07-31
|
0.0M
2021-10-21
|
+31.32%
2025-05-09
|
-34.35%
2025-02-28
|
+44.74%
2023-11
|
-27.39%
2022-11
|
1002 | 47.8% | 49.3% | |
| RPM(RPM) | 117.88 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
141.79
2024-11-25
|
9.09
2009-03-09
|
9.5M
2018-06-28
|
0.0M
2016-07-01
|
+15.85%
2020-03-23
|
-19.65%
2020-03-17
|
+26.67%
2009-03
|
-26.69%
2008-10
|
5186 | 52.8% | 45.9% | |
| PIMCO California Municipalome III(PZC) | 6.10 | 2025-08-01 | 2005-01-03 |
Daily K
Minute K
|
18.04
2007-01-03
|
4.28
2008-12-12
|
0.6M
2022-07-29
|
0.0M
2016-02-05
|
+31.68%
2008-10-02
|
-19.48%
2008-11-18
|
+14.11%
2009-01
|
-26.53%
2008-11
|
5177 | 49.2% | 45.3% | |
| Xeris Pharmaceuticals(XERS) | 8.14 | 2025-09-30 | 2018-06-21 |
Daily K
Minute K
|
27.98
2018-09-12
|
0.97
2023-01-05
|
99.2M
2021-08-23
|
0.0M
2019-01-17
|
+29.24%
2022-05-10
|
-48.78%
2020-06-25
|
+110.22%
2020-05
|
-47.95%
2020-06
|
1815 | 45.8% | 50.1% | |
| LKQ(LKQ) | 30.53 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
60.43
2022-01-03
|
8.70
2008-11-21
|
61.6M
2016-05-20
|
0.1M
2016-02-12
|
+22.01%
2020-03-24
|
-50.57%
2006-01-17
|
+36.70%
2020-04
|
-51.88%
2012-09
|
5205 | 51.2% | 47.6% | |
| Sensata Tech(ST) | 30.55 | 2025-09-30 | 2015-06-09 |
Daily K
Minute K
|
65.58
2022-01-05
|
17.32
2025-04-09
|
23.1M
2023-09-15
|
0.1M
2016-02-16
|
+18.03%
2025-04-09
|
-18.71%
2020-03-16
|
+31.10%
2020-04
|
-29.76%
2020-03
|
2549 | 50.0% | 49.0% | |
| CO2 Energy Transition(NOEM) | 10.20 | 2025-09-26 | 2025-01-16 |
Daily K
Minute K
|
10.78
2025-01-17
|
9.78
2025-01-17
|
0.7M
2025-03-06
|
-
2025-07-25
|
+0.82%
2025-01-22
|
-0.40%
2025-01-29
|
-
-
|
-
-
|
146 | 34.9% | 24.0% | |
| Skeena Resources(SKE) | 18.43 | 2025-09-30 | 2021-11-01 |
Daily K
Minute K
|
17.97
2025-09-10
|
3.05
2023-11-07
|
2.2M
2025-06-20
|
0.0M
2022-08-01
|
+23.29%
2024-08-02
|
-11.47%
2024-05-15
|
+30.81%
2023-11
|
-23.78%
2022-06
|
969 | 46.4% | 51.0% | |
| Arrivent Biopharma(AVBP) | 18.44 | 2025-09-30 | 2024-01-26 |
Daily K
Minute K
|
36.37
2024-11-08
|
14.35
2024-04-25
|
4.3M
2024-09-20
|
0.0M
2024-06-06
|
+12.65%
2024-08-22
|
-11.86%
2024-11-11
|
+24.33%
2024-08
|
-14.71%
2024-03
|
408 | 48.8% | 49.3% | |
| Mountain Commerce(MCBI) | 20.50 | 2025-09-30 | 2017-02-28 |
Daily K
Minute K
|
31.50
2022-01-12
|
12.30
2017-02-28
|
0.3M
2018-06-06
|
0.0M
2017-03-20
|
+16.92%
2020-03-05
|
-23.53%
2020-03-03
|
+22.34%
2021-01
|
-42.98%
2020-03
|
928 | 34.7% | 31.9% | |
| ProCap Acquisition(PCAP) | 10.27 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Qwest 6 75 Notes 2057(CTDD) | 20.55 | 2025-09-30 | 2017-04-28 |
Daily K
Minute K
|
26.95
2020-12-10
|
8.00
2024-01-08
|
3.1M
2025-03-14
|
0.0M
2021-11-09
|
+24.15%
2020-03-18
|
-32.63%
2020-03-17
|
+26.69%
2024-08
|
-21.71%
2022-10
|
2105 | 50.4% | 45.6% | |
| BrilliA(BRIA) | 2.06 | 2025-09-30 | 2024-11-27 |
Daily K
Minute K
|
4.38
2024-12-30
|
1.78
2025-04-14
|
0.9M
2025-09-05
|
-
2025-08-12
|
+28.27%
2025-04-24
|
-51.26%
2025-09-05
|
+0.00%
2024-12
|
-1.50%
2024-11
|
175 | 40.0% | 52.6% | |
| Western Asset Emerging Markets Debt(EMD) | 10.32 | 2025-09-30 | 2008-11-19 |
Daily K
Minute K
|
16.70
2012-10-08
|
5.57
2008-11-21
|
4.4M
2022-03-04
|
0.0M
2016-02-10
|
+37.64%
2016-11-21
|
-23.33%
2020-03-17
|
+39.21%
2016-12
|
-25.48%
2020-03
|
4229 | 50.8% | 44.2% | |
| Arbor Realty Trust(ABR_pd) | 18.59 | 2025-09-30 | 2021-05-26 |
Daily K
Minute K
|
26.00
2021-05-27
|
15.90
2023-11-01
|
1.2M
2021-06-30
|
0.0M
2022-06-27
|
+6.27%
2022-10-25
|
-11.57%
2024-06-28
|
+17.30%
2023-01
|
-11.98%
2022-10
|
1077 | 47.3% | 47.3% | |
| Phenixfin(PFX) | 47.63 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
57.40
2025-02-24
|
13.51
2016-01-20
|
0.3M
2015-08-24
|
-
2025-07-25
|
+59.78%
2021-01-04
|
-17.00%
2015-05-05
|
+17.75%
2021-05
|
-14.97%
2016-01
|
1750 | 43.3% | 44.1% | |
| IAG ADR(ICAGY) | 10.36 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.24
2019-02-12
|
2.06
2022-09-29
|
9.5M
2019-02-28
|
0.0M
2016-11-25
|
+30.23%
2020-05-20
|
-33.07%
2020-03-11
|
+62.60%
2020-11
|
-53.69%
2020-03
|
2689 | 48.5% | 48.5% | |
| Liberty Latin America(LILA) | 8.29 | 2025-09-30 | 2015-07-14 |
Daily K
Minute K
|
50.19
2015-07-17
|
4.25
2025-05-08
|
5.5M
2018-06-22
|
0.0M
2016-02-11
|
+28.37%
2020-03-13
|
-27.98%
2016-11-01
|
+25.67%
2023-01
|
-31.69%
2020-03
|
2554 | 47.9% | 50.2% | |
| CoreWeave(CRWV) | 136.89 | 2025-09-30 | 2025-03-28 |
Daily K
Minute K
|
187.00
2025-06-20
|
33.52
2025-04-21
|
69.6M
2025-09-10
|
4.8M
2025-04-14
|
+41.77%
2025-04-01
|
-20.83%
2025-08-13
|
-
-
|
-
-
|
115 | 47.8% | 48.7% | |
| Jackson Acquisition II(JACS) | 10.38 | 2025-09-30 | 2025-01-30 |
Daily K
Minute K
|
10.41
2025-02-05
|
9.94
2025-01-30
|
1.3M
2025-05-19
|
-
2025-07-25
|
+2.38%
2025-06-26
|
-2.33%
2025-06-27
|
-
-
|
-
-
|
142 | 44.4% | 30.3% | |
| Solvay ADR(SLVYY) | 3.12 | 2025-09-30 | 2016-10-04 |
Daily K
Minute K
|
15.52
2017-09-28
|
2.34
2024-02-12
|
7.7M
2024-04-03
|
0.0M
2016-11-23
|
+33.73%
2023-12-15
|
-77.65%
2024-01-05
|
+36.94%
2020-11
|
-80.53%
2024-01
|
1651 | 49.2% | 48.2% | |
| Manulife Financial(MFC) | 31.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
67.26
2006-05-26
|
6.94
2009-03-09
|
24.8M
2018-10-04
|
0.1M
2016-07-01
|
+20.67%
2020-03-24
|
-50.75%
2006-06-02
|
+44.06%
2009-04
|
-52.46%
2006-06
|
5187 | 51.3% | 47.1% | |
| Vivid Seats(SEAT) | 16.62 | 2025-09-30 | 2021-10-19 |
Daily K
Minute K
|
35.00
2025-08-06
|
1.42
2025-08-01
|
11.7M
2025-05-06
|
0.1M
2025-08-27
|
+25.88%
2025-08-06
|
-37.81%
2025-05-06
|
+44.33%
2023-11
|
-24.40%
2023-12
|
979 | 46.0% | 52.0% | |
| Lanvin Group(LANV) | 2.08 | 2025-09-30 | 2022-12-15 |
Daily K
Minute K
|
22.81
2022-12-15
|
0.91
2024-08-08
|
1.5M
2022-12-27
|
0.0M
2024-10-11
|
+38.58%
2022-12-23
|
-25.05%
2022-12-20
|
+31.39%
2024-04
|
-31.40%
2024-03
|
671 | 45.0% | 51.0% | |
| First Acceptance(FACO) | 3.54 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
4.35
2024-06-13
|
0.30
2020-03-23
|
1.0M
2017-12-12
|
-
2025-07-25
|
+39.39%
2023-11-09
|
-23.95%
2018-03-06
|
+55.66%
2023-11
|
-39.75%
2016-08
|
2307 | 39.0% | 45.6% | |
| 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% | |
| BNY Mellon Strategic Municipals(LEO) | 6.25 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
9.63
2016-07-01
|
4.98
2023-10-26
|
1.1M
2023-12-29
|
0.0M
2021-10-19
|
+8.75%
2020-03-09
|
-13.55%
2020-03-12
|
+10.47%
2023-11
|
-14.56%
2020-03
|
2690 | 46.5% | 43.3% | |
| Provident Bancorp Inc(PVBC) | 12.53 | 2025-09-30 | 2015-07-21 |
Daily K
Minute K
|
30.80
2018-09-24
|
5.76
2023-05-04
|
2.1M
2025-06-06
|
0.0M
2017-11-29
|
+12.21%
2019-01-04
|
-51.15%
2019-10-10
|
+24.07%
2023-01
|
-52.02%
2019-10
|
2502 | 48.5% | 47.3% | |
| Tyson Foods(TSN) | 54.30 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
100.72
2022-02-08
|
4.40
2008-11-20
|
35.0M
2008-09-10
|
0.2M
2016-07-01
|
+22.70%
2020-03-19
|
-23.62%
2008-11-11
|
+45.27%
2008-12
|
-32.09%
2008-10
|
5206 | 51.8% | 47.0% | |
| Capital City Bank(CCBG) | 41.79 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
44.69
2025-09-05
|
6.35
2012-05-23
|
0.4M
2015-05-01
|
0.0M
2016-02-12
|
+32.00%
2008-10-09
|
-25.13%
2020-03-17
|
+30.67%
2009-04
|
-39.91%
2009-01
|
5205 | 49.6% | 48.7% | |
| Aldel Financial II(ALDF) | 10.45 | 2025-09-30 | 2024-12-13 |
Daily K
Minute K
|
10.69
2025-01-22
|
9.90
2024-12-13
|
0.9M
2025-04-16
|
0.0M
2024-12-31
|
+1.11%
2025-05-09
|
-0.48%
2025-09-09
|
+0.30%
2024-12
|
0.30%
2024-12
|
180 | 39.4% | 30.0% | |
| 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% | |
| NewJersey Resources(NJR) | 48.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
67.46
2015-02-06
|
21.14
2020-03-18
|
11.5M
2016-03-07
|
0.0M
2016-07-01
|
+18.94%
2020-03-19
|
-51.32%
2015-03-04
|
+17.10%
2014-10
|
-49.12%
2015-03
|
5205 | 50.7% | 47.8% | |
| TC Bancshares(TCBC) | 21.00 | 2025-09-30 | 2021-07-21 |
Daily K
Minute K
|
20.58
2025-09-11
|
11.80
2021-07-21
|
0.7M
2021-07-21
|
0.0M
2024-07-09
|
+19.66%
2025-07-24
|
-9.17%
2023-03-09
|
+19.32%
2024-08
|
-10.68%
2023-03
|
933 | 47.2% | 43.0% | |
| Voyager Acquisition(VACH) | 10.50 | 2025-09-30 | 2024-09-30 |
Daily K
Minute K
|
11.20
2024-10-30
|
9.95
2024-09-30
|
2.0M
2025-04-23
|
0.0M
2025-04-17
|
+0.60%
2024-10-15
|
-0.50%
2024-10-16
|
+0.50%
2024-10
|
0.00%
2024-11
|
234 | 34.6% | 27.8% | |
| Calamos Dynamic Convertible(CCD) | 21.04 | 2025-09-30 | 2015-03-27 |
Daily K
Minute K
|
34.00
2021-03-02
|
9.62
2020-03-19
|
1.9M
2015-03-27
|
0.0M
2016-07-01
|
+19.50%
2020-03-17
|
-27.59%
2020-03-16
|
+20.77%
2020-11
|
-17.43%
2020-03
|
2622 | 52.4% | 45.1% | |
| SoftBank Group(SFTBY) | 63.30 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
61.21
2025-09-11
|
9.16
2016-02-12
|
5.7M
2020-03-19
|
0.0M
2023-02-03
|
+20.98%
2020-03-23
|
-15.39%
2020-03-18
|
+35.50%
2024-02
|
-25.32%
2020-03
|
2689 | 50.1% | 48.5% | |
| Liberty Latin America C(LILAK) | 8.44 | 2025-09-30 | 2015-06-23 |
Daily K
Minute K
|
69.89
2015-07-01
|
4.23
2025-05-08
|
14.2M
2018-06-22
|
0.0M
2015-06-23
|
+83.92%
2015-06-23
|
-31.18%
2015-07-01
|
+24.84%
2023-01
|
-39.12%
2015-07
|
2562 | 48.2% | 50.4% | |
| Nuveen CA AMT Free Qlty Muni(NKX) | 12.67 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.50
2015-11-27
|
2.83
2015-12-21
|
1.3M
2015-12-02
|
0.0M
2016-01-11
|
+457.39%
2015-11-25
|
-80.64%
2015-11-24
|
+20.92%
2015-11
|
-16.13%
2008-09
|
5197 | 49.3% | 44.2% | |
| Abrdn Global Infra(ASGI) | 21.13 | 2025-09-30 | 2020-07-29 |
Daily K
Minute K
|
23.00
2021-06-17
|
14.96
2023-10-27
|
1.7M
2020-07-29
|
0.0M
2022-07-26
|
+3.89%
2023-10-30
|
-5.64%
2020-09-16
|
+11.58%
2020-11
|
-15.16%
2022-09
|
1287 | 49.0% | 47.9% | |
| Aeroportuario del Centro Norte(OMAB) | 103.87 | 2025-09-30 | 2006-11-29 |
Daily K
Minute K
|
116.26
2025-07-14
|
6.41
2009-03-03
|
12.2M
2006-11-29
|
0.0M
2012-04-09
|
+14.53%
2023-12-13
|
-26.80%
2023-10-04
|
+30.43%
2020-05
|
-49.79%
2020-03
|
4724 | 50.4% | 48.3% | |
| AutoZone(AZO) | 4,290.24 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
4,388.11
2025-09-11
|
77.76
2005-10-27
|
9.5M
2005-03-14
|
0.0M
2016-07-01
|
+19.40%
2007-12-03
|
-15.94%
2020-03-16
|
+38.02%
2008-12
|
-19.19%
2020-03
|
5206 | 52.6% | 47.2% | |
| Roadrunner(RRTS) | 2.12 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
712.75
2015-06-08
|
0.25
2021-09-30
|
0.9M
2020-03-30
|
0.0M
2021-09-28
|
+500.00%
2021-09-14
|
-95.00%
2021-09-13
|
+800.00%
2021-10
|
-94.06%
2021-09
|
2431 | 43.9% | 49.2% | |
| GoPro Inc(GPRO) | 2.12 | 2025-09-30 | 2014-06-26 |
Daily K
Minute K
|
98.47
2014-10-07
|
0.40
2025-04-09
|
252.8M
2025-07-23
|
0.2M
2016-02-11
|
+41.09%
2025-07-22
|
-26.10%
2020-03-13
|
+73.71%
2014-09
|
-38.74%
2016-01
|
2819 | 47.5% | 49.6% | |
| Capitol Federal(CFFN) | 6.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
51.56
2008-09-19
|
4.22
2023-10-24
|
27.0M
2010-12-22
|
0.0M
2005-09-08
|
+17.12%
2020-03-12
|
-55.94%
2010-12-20
|
+23.18%
2020-10
|
-49.47%
2010-12
|
5205 | 47.7% | 48.8% | |
| 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% | |
| Norfolk Southern(NSC) | 300.41 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
299.20
2021-12-31
|
26.69
2009-03-09
|
22.7M
2009-04-22
|
0.1M
2016-02-16
|
+17.96%
2020-03-24
|
-13.90%
2020-03-16
|
+23.30%
2011-10
|
-21.83%
2009-01
|
5205 | 52.0% | 47.5% | |
| 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% | |