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 | ||||||
| Sound Point Meridian Capital Prf A(SPMA) | 25.14 | 2025-09-30 | 2024-11-08 |
Daily K
Minute K
|
25.98
2025-09-11
|
23.68
2025-04-15
|
0.2M
2024-11-08
|
0.0M
2025-06-27
|
+1.83%
2025-04-09
|
-2.24%
2025-04-10
|
+-0.12%
2024-11
|
-0.48%
2024-12
|
208 | 55.3% | 40.9% | |
| Alphabet A(GOOGL) | 243.10 | 2025-09-30 | 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% | |
| John Hancock Preferredome II Closed(HPF) | 16.85 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.90
2007-01-09
|
6.00
2008-10-10
|
0.5M
2010-05-06
|
0.0M
2016-07-01
|
+43.52%
2008-10-09
|
-27.27%
2020-03-17
|
+27.46%
2020-04
|
-36.21%
2008-09
|
5207 | 51.2% | 45.6% | |
| Swire Pacific(SWRAY) | 8.44 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
14.35
2015-04-09
|
4.47
2020-10-30
|
0.6M
2020-03-03
|
0.0M
2015-10-02
|
+12.95%
2021-02-11
|
-12.29%
2023-08-18
|
+27.23%
2023-12
|
-30.42%
2020-03
|
2688 | 49.0% | 46.9% | |
| Rithm Capital Prf B(RITM_pb) | 25.42 | 2025-09-30 | 2019-08-08 |
Daily K
Minute K
|
26.50
2020-02-04
|
6.25
2020-03-18
|
3.1M
2019-08-09
|
0.0M
2022-08-11
|
+54.73%
2020-03-25
|
-38.16%
2020-03-20
|
+44.28%
2020-04
|
-45.57%
2020-03
|
1532 | 51.6% | 43.9% | |
| GDL Closed Fund(GDL) | 8.55 | 2025-09-30 | 2007-04-23 |
Daily K
Minute K
|
20.42
2007-06-04
|
4.94
2020-03-18
|
0.7M
2016-08-23
|
0.0M
2022-07-20
|
+13.48%
2008-09-26
|
-18.39%
2020-03-17
|
+9.65%
2009-03
|
-13.77%
2020-03
|
4629 | 47.4% | 45.6% | |
| QS Energy(QSEP) | 0.26 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
0.51
2015-03-17
|
0.01
2021-07-16
|
6.3M
2020-07-14
|
0.0M
2015-11-05
|
+123.53%
2019-02-13
|
-50.63%
2020-02-24
|
+273.91%
2022-08
|
-62.00%
2016-10
|
2628 | 38.4% | 42.5% | |
| Y mAbs Therapeutics(YMAB) | 8.61 | 2025-09-15 | 2018-09-21 |
Daily K
Minute K
|
55.22
2020-11-09
|
2.70
2023-03-24
|
20.0M
2025-08-05
|
0.0M
2019-02-27
|
+103.34%
2025-08-05
|
-59.57%
2022-10-27
|
+86.17%
2024-01
|
-72.82%
2022-10
|
1751 | 48.2% | 50.3% | |
| News Corp(NWS) | 34.53 | 2025-09-30 | 2013-06-19 |
Daily K
Minute K
|
35.58
2025-08-06
|
7.88
2020-04-02
|
18.8M
2015-09-18
|
0.0M
2025-07-15
|
+13.29%
2020-05-08
|
-14.55%
2020-03-18
|
+35.03%
2020-11
|
-28.99%
2020-03
|
3052 | 49.1% | 46.7% | |
| Ecovyst(ECVT) | 8.76 | 2025-09-30 | 2021-08-03 |
Daily K
Minute K
|
17.29
2021-08-10
|
5.24
2025-04-09
|
7.8M
2025-07-01
|
0.1M
2021-10-18
|
+14.41%
2024-10-30
|
-21.40%
2021-08-10
|
+22.26%
2024-03
|
-19.69%
2021-08
|
1032 | 48.1% | 49.4% | |
| Grayscale Litecoin(LTCN) | 8.79 | 2025-09-30 | 2020-11-19 |
Daily K
Minute K
|
510.00
2020-11-25
|
2.01
2022-06-13
|
1.6M
2024-01-09
|
0.0M
2021-03-22
|
+51.90%
2021-02-08
|
-33.04%
2020-11-30
|
+151.73%
2024-03
|
-84.81%
2021-07
|
1198 | 46.3% | 51.7% | |
| Aveanna Healthcare Holdings(AVAH) | 8.87 | 2025-09-30 | 2021-04-29 |
Daily K
Minute K
|
13.00
2021-06-14
|
0.67
2022-12-30
|
14.4M
2025-08-07
|
0.0M
2024-04-16
|
+49.36%
2025-08-07
|
-26.72%
2022-03-29
|
+90.91%
2023-11
|
-49.37%
2022-11
|
1099 | 44.9% | 50.8% | |
| Canadian Imperial Bank(CM) | 79.88 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
132.48
2022-01-18
|
28.03
2009-03-09
|
13.3M
2017-06-23
|
0.0M
2005-07-01
|
+16.85%
2020-03-12
|
-49.17%
2022-05-16
|
+20.89%
2009-07
|
-50.07%
2022-05
|
5206 | 52.4% | 46.9% | |
| JB Hunt(JBHT) | 134.17 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
219.51
2024-02-15
|
17.38
2005-08-24
|
19.1M
2015-06-30
|
0.0M
2025-07-15
|
+13.15%
2020-03-17
|
-49.45%
2005-05-20
|
+27.43%
2009-03
|
-49.84%
2005-05
|
5205 | 50.0% | 49.3% | |
| LXP Industrial Trust(LXP) | 8.96 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
25.26
2005-07-12
|
1.93
2009-03-09
|
17.2M
2013-03-12
|
0.1M
2005-11-25
|
+30.94%
2009-04-09
|
-34.23%
2008-11-28
|
+64.53%
2009-04
|
-43.25%
2008-10
|
5206 | 49.9% | 47.3% | |
| One Gas Inc(OGS) | 80.94 | 2025-09-30 | 2014-01-16 |
Daily K
Minute K
|
96.97
2020-02-18
|
31.94
2014-02-13
|
9.6M
2014-01-31
|
0.0M
2016-07-01
|
+22.16%
2020-03-17
|
-17.64%
2022-12-01
|
+20.29%
2021-12
|
-13.98%
2020-02
|
2930 | 52.5% | 46.8% | |
| Financial Institutions(FISI) | 27.20 | 2025-09-30 | 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% | |
| GameStop Corp(GME) | 27.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
483.00
2021-01-28
|
2.57
2020-04-03
|
279.1M
2024-06-07
|
0.1M
2016-02-11
|
+134.84%
2021-01-27
|
-76.69%
2022-07-21
|
+1,784.06%
2021-01
|
-72.44%
2022-07
|
5206 | 49.8% | 49.0% | |
| CVR Energy(CVI) | 36.48 | 2025-09-30 | 2007-10-23 |
Daily K
Minute K
|
72.32
2013-05-28
|
2.15
2008-10-29
|
26.0M
2012-04-19
|
0.0M
2016-02-05
|
+68.94%
2008-10-31
|
-24.18%
2024-10-29
|
+62.69%
2020-04
|
-51.88%
2008-10
|
4500 | 50.7% | 48.7% | |
| Manhattan Bridge(LOAN) | 5.49 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
8.05
2021-07-01
|
0.52
2008-11-20
|
1.0M
2021-07-07
|
0.0M
2005-04-19
|
+38.89%
2009-02-09
|
-25.00%
2008-08-06
|
+49.56%
2014-06
|
-30.68%
2020-03
|
5202 | 41.1% | 40.4% | |
| Calumet(CLMT) | 18.28 | 2025-09-30 | 2006-01-26 |
Daily K
Minute K
|
55.26
2007-04-26
|
0.82
2020-03-18
|
11.5M
2016-04-18
|
0.0M
2006-10-05
|
+66.97%
2020-04-06
|
-48.39%
2016-04-18
|
+97.96%
2020-04
|
-68.84%
2020-03
|
4937 | 49.5% | 47.4% | |
| Maplebear(CART) | 36.76 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
53.50
2025-08-08
|
1.31
2011-12-28
|
39.5M
2023-09-19
|
0.0M
2016-02-10
|
+158.24%
2023-09-19
|
-27.23%
2008-05-27
|
+36.38%
2014-04
|
-33.44%
2009-02
|
4115 | 34.0% | 32.7% | |
| Henkel AG & Co KGAA(HENKY) | 18.51 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
32.22
2018-03-12
|
13.64
2022-10-13
|
2.3M
2022-05-03
|
0.0M
2015-07-10
|
+8.58%
2020-03-24
|
-10.93%
2020-03-12
|
+13.59%
2022-11
|
-15.06%
2020-03
|
2578 | 50.2% | 48.1% | |
| Samsara(IOT) | 37.25 | 2025-09-30 | 2021-12-15 |
Daily K
Minute K
|
61.90
2025-02-19
|
8.42
2022-11-09
|
29.8M
2025-06-27
|
0.3M
2022-11-25
|
+27.88%
2023-06-02
|
-15.57%
2025-03-07
|
+45.77%
2023-06
|
-32.39%
2022-01
|
938 | 50.5% | 48.8% | |
| TotalEnergies SE(TTEF) | 60.58 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
75.39
2024-04-26
|
21.68
2020-03-18
|
1.6M
2022-03-10
|
-
2025-09-08
|
+26.15%
2020-03-19
|
-26.86%
2020-03-18
|
+38.87%
2020-11
|
-16.23%
2022-02
|
1942 | 49.8% | 49.0% | |
| Kinder Morgan(KMI) | 28.31 | 2025-09-30 | 2011-02-11 |
Daily K
Minute K
|
44.71
2015-04-24
|
9.42
2020-03-19
|
251.5M
2014-11-26
|
0.3M
2011-03-09
|
+16.77%
2020-03-24
|
-21.04%
2020-03-18
|
+20.94%
2020-11
|
-33.45%
2015-12
|
3667 | 49.1% | 49.2% | |
| Hercules Capital(HTGC) | 18.92 | 2025-09-30 | 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% | |
| ZimVie(ZIMV) | 18.94 | 2025-09-30 | 2022-03-01 |
Daily K
Minute K
|
33.44
2022-03-01
|
5.05
2023-03-02
|
10.7M
2025-07-21
|
0.0M
2024-11-29
|
+122.27%
2025-07-21
|
-44.55%
2023-03-02
|
+79.29%
2023-12
|
-35.95%
2022-09
|
887 | 48.7% | 49.6% | |
| Logan Ridge Finance(LRFC) | 19.08 | 2025-07-14 | 2021-07-02 |
Daily K
Minute K
|
28.90
2021-08-10
|
14.43
2022-06-24
|
0.1M
2022-12-29
|
0.0M
2022-06-09
|
+11.36%
2022-07-01
|
-7.71%
2022-05-20
|
+18.72%
2022-07
|
-16.07%
2022-06
|
1011 | 45.8% | 50.2% | |
| BayCom(BCML) | 28.75 | 2025-09-30 | 2018-05-04 |
Daily K
Minute K
|
30.90
2025-08-27
|
9.67
2020-09-25
|
1.8M
2022-06-24
|
0.0M
2021-09-24
|
+37.31%
2020-03-18
|
-20.93%
2020-03-17
|
+23.50%
2020-11
|
-43.69%
2020-03
|
1849 | 49.3% | 48.4% | |
| BlackRock Long Term Muni Advantage(BTA) | 9.58 | 2025-09-30 | 2006-02-27 |
Daily K
Minute K
|
15.44
2021-12-31
|
5.42
2008-12-12
|
0.5M
2006-03-20
|
0.0M
2016-02-08
|
+11.62%
2008-12-04
|
-13.69%
2020-03-12
|
+13.94%
2022-05
|
-19.93%
2008-09
|
4918 | 48.1% | 45.9% | |
| Compass Minerals(CMP) | 19.20 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
98.10
2011-04-28
|
7.51
2024-09-10
|
9.0M
2024-09-20
|
0.0M
2016-02-10
|
+26.21%
2025-05-08
|
-20.79%
2021-11-16
|
+47.67%
2024-09
|
-33.22%
2024-03
|
5206 | 50.5% | 48.4% | |
| Pitney Bowes Inc Pb ELKS(PBI_pb) | 19.37 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
27.73
2016-07-28
|
8.02
2020-04-03
|
0.6M
2020-02-28
|
0.0M
2015-12-31
|
+18.10%
2020-04-22
|
-27.34%
2020-03-12
|
+93.95%
2020-04
|
-50.84%
2020-03
|
2689 | 49.9% | 47.3% | |
| Blum Holdings(BLMH) | 0.68 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
1,118.25
2016-04-18
|
0.03
2024-11-13
|
0.3M
2024-11-13
|
-
2025-07-25
|
+132.00%
2024-01-12
|
-65.80%
2024-01-16
|
+100.00%
2020-11
|
-59.39%
2022-09
|
2676 | 42.4% | 53.0% | |
| Lifevantage(LFVN) | 9.73 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
27.38
2025-01-14
|
0.07
2008-11-12
|
2.4M
2021-06-25
|
0.0M
2005-01-04
|
+612.50%
2015-09-21
|
-45.45%
2009-08-18
|
+877.22%
2015-10
|
-40.63%
2007-04
|
5205 | 43.6% | 46.5% | |
| New York Mortgage Trust Prf G(NYMTZ) | 19.67 | 2025-09-30 | 2021-11-24 |
Daily K
Minute K
|
25.01
2022-01-12
|
14.77
2022-10-11
|
0.2M
2021-11-29
|
0.0M
2023-10-04
|
+8.28%
2025-09-08
|
-9.62%
2022-09-16
|
+18.02%
2023-01
|
-22.69%
2022-09
|
952 | 47.1% | 47.5% | |
| Federal Signal(FSS) | 118.99 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
130.30
2025-08-13
|
3.50
2011-11-25
|
9.8M
2010-05-07
|
0.0M
2016-02-16
|
+26.20%
2012-03-12
|
-21.56%
2016-02-26
|
+43.36%
2009-04
|
-29.73%
2008-10
|
5206 | 50.2% | 47.9% | |
| Beta Bionics(BBNX) | 19.87 | 2025-09-30 | 2025-01-30 |
Daily K
Minute K
|
25.63
2025-09-11
|
8.89
2025-04-07
|
7.2M
2025-01-30
|
0.1M
2025-02-13
|
+26.61%
2025-05-07
|
-13.60%
2025-03-26
|
-
-
|
-
-
|
155 | 49.7% | 47.7% | |
| FG Merger II(FGMC) | 9.99 | 2025-09-30 | 2022-04-19 |
Daily K
Minute K
|
12.35
2023-08-17
|
4.48
2023-08-25
|
1.2M
2023-08-15
|
0.0M
2022-06-06
|
+100.21%
2025-02-11
|
-41.29%
2023-05-24
|
+1.18%
2023-01
|
-54.57%
2023-08
|
448 | 36.6% | 27.0% | |
| Cal Redwood Acquisition(CRAQ) | 10.00 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Qinetiq ADR(QNTQY) | 30.04 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
31.77
2025-06-05
|
10.48
2017-11-21
|
0.4M
2016-04-21
|
0.0M
2016-09-26
|
+28.45%
2024-04-30
|
-21.15%
2025-03-17
|
+26.92%
2020-11
|
-14.69%
2016-01
|
853 | 47.7% | 47.7% | |
| Indigo Acq(INACU) | 10.11 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Oxford Industries(OXM) | 40.54 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
123.37
2023-02-03
|
3.14
2009-03-09
|
2.6M
2006-01-11
|
0.0M
2016-07-01
|
+33.67%
2011-03-30
|
-21.66%
2007-10-08
|
+60.33%
2008-12
|
-54.92%
2008-11
|
5206 | 49.6% | 50.0% | |
| ETV Limited Duration(EVV) | 10.15 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.45
2005-02-07
|
7.34
2020-03-19
|
2.1M
2020-03-18
|
0.0M
2016-02-05
|
+22.50%
2008-10-02
|
-21.26%
2020-03-16
|
+17.74%
2008-12
|
-20.61%
2008-09
|
5205 | 49.6% | 44.9% | |
| ChampionsGate(CHPGU) | 10.16 | 2025-09-26 | 2025-05-28 |
Daily K
Minute K
|
11.21
2025-07-24
|
10.02
2025-05-28
|
4.6M
2025-05-28
|
-
2025-09-09
|
+1.04%
2025-07-23
|
-1.32%
2025-07-24
|
-
-
|
-
-
|
55 | 45.5% | 30.9% | |
| Fifth Era Acquisition I(FERA) | 10.17 | 2025-09-29 | 2025-04-21 |
Daily K
Minute K
|
10.20
2025-07-11
|
9.87
2025-04-21
|
1.7M
2025-06-20
|
-
2025-07-25
|
+0.60%
2025-05-08
|
-0.60%
2025-05-22
|
-
-
|
-
-
|
92 | 38.0% | 27.2% | |
| Barclays(BARC) | 5.09 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
5.43
2025-08-25
|
0.87
2020-03-18
|
8.0M
2022-04-01
|
0.0M
2015-11-06
|
+18.18%
2020-03-18
|
-25.42%
2020-03-17
|
+30.56%
2020-11
|
-34.05%
2020-03
|
2320 | 48.7% | 46.9% | |
| Gores Holdings X(GTEN) | 10.21 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Drugs Made In America Acquisition(DMAA) | 10.27 | 2025-09-30 | 2025-02-25 |
Daily K
Minute K
|
10.30
2025-09-09
|
9.95
2025-02-25
|
1.8M
2025-03-05
|
0.0M
2025-07-03
|
+0.60%
2025-03-12
|
-0.50%
2025-03-13
|
-
-
|
-
-
|
137 | 42.3% | 27.0% | |
| New Providence Acquisition III Unt(NPACU) | 10.28 | 2025-09-30 | 2025-04-24 |
Daily K
Minute K
|
10.87
2025-06-23
|
9.98
2025-04-24
|
8.1M
2025-04-24
|
-
2025-07-25
|
+1.28%
2025-06-03
|
-2.00%
2025-06-25
|
-
-
|
-
-
|
96 | 45.8% | 40.6% | |