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 | ||||||
| Adient(ADNT) | 24.08 | 2025-09-30 | 2016-10-31 |
Daily K
Minute K
|
86.42
2017-09-27
|
5.90
2020-03-18
|
22.6M
2016-10-31
|
0.2M
2020-12-24
|
+33.07%
2020-01-31
|
-31.61%
2020-03-16
|
+98.15%
2020-04
|
-61.45%
2020-03
|
2227 | 50.9% | 48.5% | |
| Capital Southwest(CSWC) | 21.86 | 2025-09-30 | 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% | |
| Metlife Inc Pref(MET_pa) | 24.04 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
26.50
2021-08-13
|
16.00
2020-03-19
|
1.0M
2020-05-07
|
0.0M
2017-11-24
|
+11.77%
2020-03-19
|
-14.36%
2020-03-13
|
+12.20%
2020-04
|
-11.03%
2020-03
|
2660 | 49.0% | 46.4% | |
| KKR Real Estate Finance Trust(KREF_pa) | 19.65 | 2025-09-30 | 2021-04-26 |
Daily K
Minute K
|
27.50
2021-06-30
|
15.70
2023-05-09
|
0.8M
2022-01-31
|
0.0M
2021-07-23
|
+5.76%
2023-06-27
|
-8.95%
2023-03-08
|
+15.60%
2023-07
|
-19.83%
2023-03
|
1101 | 47.5% | 48.3% | |
| Cartica Acquisition Unt(CRTUF) | 10.87 | 2025-07-24 | 2022-01-05 |
Daily K
Minute K
|
13.92
2024-06-27
|
10.00
2022-01-27
|
15.8M
2022-01-05
|
-
2025-01-02
|
+8.80%
2024-06-27
|
-7.61%
2025-01-13
|
+2.36%
2024-12
|
-5.08%
2024-07
|
130 | 46.9% | 32.3% | |
| Supernus(SUPN) | 47.79 | 2025-09-30 | 2012-05-01 |
Daily K
Minute K
|
61.25
2018-06-29
|
4.30
2012-06-05
|
11.2M
2013-08-19
|
0.0M
2012-05-22
|
+114.19%
2012-06-22
|
-31.58%
2019-11-05
|
+72.38%
2012-06
|
-32.01%
2018-12
|
3359 | 51.1% | 47.8% | |
| Clearway Energy C(CWEN) | 28.24 | 2025-09-30 | 2018-09-17 |
Daily K
Minute K
|
41.79
2022-08-18
|
12.12
2019-02-14
|
20.0M
2023-11-29
|
0.1M
2019-12-24
|
+16.07%
2020-03-16
|
-17.12%
2020-03-13
|
+20.02%
2024-05
|
-16.26%
2022-04
|
1756 | 51.8% | 47.2% | |
| Millennium International Holdings(MGIH) | 2.17 | 2025-09-30 | 2023-04-04 |
Daily K
Minute K
|
9.57
2024-02-12
|
0.89
2023-11-21
|
87.4M
2024-02-12
|
-
2025-08-29
|
+201.94%
2024-02-07
|
-33.19%
2024-12-06
|
+65.21%
2024-02
|
-40.81%
2023-04
|
612 | 43.3% | 49.7% | |
| Koil Energy Solutions(KLNG) | 2.17 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
2.55
2025-01-30
|
0.34
2020-10-09
|
1.5M
2015-12-23
|
0.0M
2015-02-23
|
+48.98%
2024-03-26
|
-24.29%
2015-06-23
|
+44.90%
2024-05
|
-34.67%
2020-03
|
2205 | 37.1% | 40.4% | |
| Webtoon Entertainment(WBTN) | 19.41 | 2025-09-30 | 2024-06-27 |
Daily K
Minute K
|
25.66
2024-06-28
|
6.75
2025-04-07
|
15.1M
2025-08-13
|
0.1M
2024-07-16
|
+81.20%
2025-08-13
|
-38.20%
2024-08-08
|
+16.51%
2024-11
|
-34.52%
2024-08
|
303 | 48.2% | 48.2% | |
| Makita(MKTAY) | 32.35 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
65.71
2021-09-17
|
17.75
2022-10-28
|
1.1M
2023-02-06
|
0.0M
2024-10-14
|
+11.85%
2020-08-03
|
-12.22%
2020-03-12
|
+26.98%
2022-11
|
-30.16%
2018-10
|
2689 | 51.6% | 47.8% | |
| Berkshire Hills Bancorp(BHLB) | 23.71 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
44.25
2018-07-19
|
8.55
2020-09-24
|
7.0M
2018-06-08
|
0.0M
2005-05-20
|
+21.23%
2020-11-09
|
-17.46%
2020-03-16
|
+27.37%
2020-10
|
-41.31%
2020-03
|
5206 | 49.5% | 48.8% | |
| Entergy New Orleans Inc Pref(ENJ) | 21.50 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
28.74
2016-09-23
|
17.42
2015-12-24
|
0.1M
2015-12-10
|
-
2025-07-25
|
+45.83%
2015-12-11
|
-30.99%
2015-12-10
|
+8.69%
2023-01
|
-9.36%
2016-11
|
2612 | 47.3% | 44.9% | |
| Generations Bancorp NY(GBNY) | 17.15 | 2025-09-30 | 2018-12-31 |
Daily K
Minute K
|
17.55
2025-09-04
|
5.85
2020-04-15
|
0.4M
2024-09-24
|
-
2025-07-25
|
+43.18%
2024-08-28
|
-25.00%
2020-03-19
|
+53.51%
2024-09
|
-31.56%
2020-03
|
1134 | 42.9% | 43.7% | |
| UBS AG London Branch ELKS 4(BDCZ) | 17.12 | 2025-09-30 | 2015-10-16 |
Daily K
Minute K
|
59.94
2015-12-04
|
3.61
2015-12-02
|
0.8M
2020-11-12
|
-
2025-09-10
|
+489.23%
2015-12-02
|
-82.61%
2015-11-17
|
+1,247.79%
2015-12
|
-40.32%
2020-03
|
1697 | 54.5% | 44.5% | |
| Plains All American Pipeline(PAA) | 17.07 | 2025-09-30 | 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% | |
| Stride(LRN) | 148.94 | 2025-09-30 | 2007-12-13 |
Daily K
Minute K
|
171.17
2025-08-27
|
7.11
2016-01-20
|
9.7M
2022-07-01
|
0.0M
2008-02-26
|
+39.11%
2024-10-21
|
-38.44%
2013-10-07
|
+58.39%
2020-07
|
-41.93%
2013-10
|
4464 | 50.4% | 48.3% | |
| Flag Ship Acquisition Unt(FSHPU) | 10.63 | 2025-09-30 | 2024-06-18 |
Daily K
Minute K
|
11.51
2025-06-23
|
10.00
2024-06-18
|
4.1M
2024-06-18
|
-
2025-07-17
|
+8.42%
2024-08-21
|
-8.18%
2024-08-14
|
+0.80%
2024-07
|
-4.11%
2024-10
|
136 | 35.3% | 23.5% | |
| Warby Parker(WRBY) | 27.58 | 2025-09-30 | 2021-09-29 |
Daily K
Minute K
|
60.30
2021-11-12
|
9.50
2023-03-20
|
13.8M
2021-09-29
|
0.2M
2021-10-22
|
+19.87%
2025-05-12
|
-23.99%
2023-11-07
|
+47.83%
2024-05
|
-30.84%
2022-06
|
965 | 47.3% | 51.6% | |
| Cango(CANG) | 4.24 | 2025-09-30 | 2018-07-26 |
Daily K
Minute K
|
19.60
2021-01-28
|
0.92
2023-12-07
|
6.1M
2024-12-18
|
0.0M
2019-09-20
|
+62.25%
2021-01-28
|
-36.58%
2022-11-15
|
+87.83%
2021-01
|
-46.25%
2022-11
|
1753 | 46.0% | 48.9% | |
| LCI Industries(LCII) | 93.15 | 2025-09-30 | 2017-01-03 |
Daily K
Minute K
|
163.33
2021-11-22
|
55.29
2020-04-03
|
2.7M
2025-03-12
|
0.0M
2025-07-15
|
+12.07%
2018-10-29
|
-17.13%
2020-03-16
|
+42.33%
2020-04
|
-32.25%
2020-03
|
2185 | 50.6% | 48.9% | |
| BlackRock Capital Allocation Trust(BCAT) | 14.79 | 2025-09-30 | 2020-09-25 |
Daily K
Minute K
|
24.00
2020-12-22
|
12.91
2025-04-07
|
2.6M
2020-09-25
|
0.0M
2020-11-27
|
+5.59%
2025-04-09
|
-4.68%
2025-04-04
|
+7.62%
2023-01
|
-8.47%
2021-09
|
1246 | 49.4% | 47.8% | |
| Psychemedics(PMDI) | 2.11 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
27.99
2017-07-12
|
1.11
2024-12-13
|
1.2M
2017-01-31
|
-
2025-09-09
|
+36.59%
2024-11-05
|
-36.33%
2024-11-12
|
+32.47%
2016-07
|
-33.60%
2023-10
|
2630 | 45.8% | 50.2% | |
| Foresight Autonomous(FRSX) | 2.11 | 2025-09-30 | 2017-06-15 |
Daily K
Minute K
|
12.14
2021-02-10
|
0.29
2023-04-20
|
136.3M
2020-12-23
|
0.0M
2019-01-23
|
+571.76%
2025-08-19
|
-33.68%
2023-12-04
|
+365.28%
2023-04
|
-49.01%
2023-12
|
2070 | 40.0% | 57.0% | |
| Abeona Therapeutics(ABEO) | 5.28 | 2025-09-30 | 2015-06-23 |
Daily K
Minute K
|
22.75
2017-10-11
|
0.13
2022-05-11
|
53.0M
2021-12-17
|
0.0M
2016-02-09
|
+2,029.44%
2022-07-01
|
-53.67%
2024-04-17
|
+1,966.81%
2022-07
|
-56.60%
2020-09
|
2559 | 45.1% | 50.8% | |
| Celestica Inc.(CLS) | 246.38 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
257.40
2025-09-05
|
2.58
2009-03-09
|
17.0M
2025-01-27
|
0.0M
2016-02-08
|
+30.22%
2008-04-22
|
-28.21%
2025-01-27
|
+87.09%
2020-04
|
-45.40%
2020-03
|
5206 | 49.8% | 48.0% | |
| Global Medical REIT Pref A(GMRE_pa) | 25.22 | 2025-09-30 | 2017-09-14 |
Daily K
Minute K
|
28.11
2020-11-19
|
15.82
2020-03-18
|
0.3M
2017-09-14
|
-
2025-07-25
|
+18.92%
2020-03-13
|
-21.37%
2020-03-12
|
+7.92%
2020-04
|
-13.15%
2020-03
|
1981 | 48.1% | 46.8% | |
| Brookfield Renewable Partners LP(BEP_pa) | 18.91 | 2025-09-30 | 2020-02-20 |
Daily K
Minute K
|
27.50
2020-10-08
|
15.40
2023-10-27
|
1.0M
2020-02-20
|
0.0M
2022-08-19
|
+10.60%
2023-03-27
|
-17.17%
2020-03-17
|
+38.70%
2020-04
|
-22.45%
2020-03
|
1392 | 46.5% | 49.6% | |
| KKR Income Opportunities Fund(KIO) | 12.60 | 2025-09-30 | 2013-07-26 |
Daily K
Minute K
|
19.90
2013-07-26
|
8.36
2020-03-19
|
1.7M
2013-07-26
|
0.0M
2016-02-10
|
+11.52%
2020-03-16
|
-19.68%
2020-03-12
|
+10.47%
2020-04
|
-29.45%
2020-03
|
3052 | 51.0% | 44.0% | |
| ADMA Biologics Inc(ADMA) | 14.65 | 2025-09-30 | 2013-10-17 |
Daily K
Minute K
|
25.67
2025-04-28
|
1.01
2021-10-21
|
241.8M
2021-04-28
|
0.0M
2016-02-08
|
+40.67%
2020-03-18
|
-45.61%
2018-12-11
|
+65.44%
2016-03
|
-54.56%
2018-12
|
2987 | 45.2% | 48.5% | |
| Shoulder Innovations(SI) | 12.55 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Lexington Realty Trust Pref(LXP_pc) | 48.01 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
65.77
2021-09-23
|
36.09
2020-03-19
|
0.0M
2019-07-30
|
-
2025-07-25
|
+7.16%
2022-06-29
|
-13.43%
2020-03-16
|
+12.04%
2020-04
|
-23.12%
2020-03
|
2321 | 48.2% | 46.9% | |
| BAB(BABB) | 0.98 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
1.04
2025-01-15
|
0.04
2020-04-17
|
0.2M
2020-03-18
|
0.0M
2016-02-09
|
+33.95%
2015-06-23
|
-30.81%
2020-03-26
|
+21.18%
2020-06
|
-25.67%
2020-04
|
2067 | 41.0% | 39.6% | |
| PLDT ADR(PHI) | 18.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
79.04
2014-09-08
|
15.91
2020-03-18
|
3.7M
2011-03-14
|
0.0M
2016-02-08
|
+16.74%
2024-03-08
|
-23.69%
2022-12-14
|
+20.15%
2020-04
|
-27.78%
2008-10
|
5206 | 50.3% | 48.6% | |
| Coca-Cola Femsa ADR(KOF) | 83.10 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
181.35
2013-04-23
|
22.08
2005-04-28
|
1.5M
2005-12-21
|
0.0M
2016-02-05
|
+11.11%
2008-10-09
|
-14.19%
2008-10-21
|
+31.89%
2008-12
|
-39.55%
2008-10
|
5206 | 50.5% | 48.9% | |
| Jerash(JRSH) | 3.32 | 2025-09-30 | 2018-05-04 |
Daily K
Minute K
|
11.00
2018-05-08
|
2.68
2024-08-13
|
1.0M
2021-09-30
|
0.0M
2019-08-29
|
+27.60%
2018-10-30
|
-19.50%
2018-06-22
|
+29.66%
2018-11
|
-28.64%
2022-06
|
1843 | 46.0% | 47.6% | |
| Aritzia(ATZ) | 60.10 | 2025-09-30 | 2016-12-13 |
Daily K
Minute K
|
61.80
2025-09-11
|
6.45
2020-03-18
|
0.6M
2025-08-14
|
0.0M
2017-04-11
|
+25.96%
2024-11-08
|
-24.09%
2023-07-12
|
+52.21%
2020-04
|
-45.35%
2020-03
|
1562 | 51.4% | 48.1% | |
| Mural Oncology(MURA) | 2.07 | 2025-09-30 | 2023-11-16 |
Daily K
Minute K
|
17.00
2023-11-16
|
0.95
2025-04-09
|
259.8M
2025-04-15
|
0.0M
2024-09-16
|
+133.98%
2025-04-15
|
-61.62%
2025-03-25
|
+61.75%
2023-12
|
-26.59%
2024-01
|
456 | 43.9% | 48.7% | |
| Meritage(MTH) | 72.44 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
213.98
2024-09-19
|
5.10
2008-11-21
|
5.1M
2007-04-26
|
0.0M
2016-02-09
|
+33.13%
2008-11-24
|
-50.19%
2025-01-03
|
+81.27%
2009-04
|
-46.03%
2008-10
|
5206 | 49.1% | 50.0% | |
| Harleysville Financial(HARL) | 24.32 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
33.68
2022-11-28
|
17.20
2015-01-05
|
0.1M
2016-02-24
|
-
2025-08-01
|
+16.63%
2023-09-11
|
-10.19%
2019-02-12
|
+18.11%
2023-11
|
-18.10%
2020-03
|
1877 | 44.2% | 39.6% | |
| Nkarta(NKTX) | 2.07 | 2025-09-30 | 2020-07-10 |
Daily K
Minute K
|
79.16
2020-12-24
|
1.28
2023-10-02
|
109.8M
2022-04-25
|
0.0M
2020-11-27
|
+140.93%
2022-04-21
|
-37.97%
2023-06-21
|
+142.65%
2023-12
|
-52.29%
2023-06
|
1300 | 43.9% | 54.3% | |
| eBay(EBAY) | 90.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
117.77
2005-01-03
|
9.91
2009-03-06
|
411.6M
2005-01-20
|
0.7M
2016-07-01
|
+20.73%
2005-07-20
|
-56.90%
2015-07-20
|
+38.39%
2020-04
|
-53.47%
2015-07
|
5206 | 50.6% | 48.7% | |
| Pagerduty(PD) | 16.52 | 2025-09-30 | 2019-04-11 |
Daily K
Minute K
|
59.82
2019-06-17
|
12.33
2020-03-17
|
14.3M
2020-09-03
|
0.1M
2019-05-28
|
+26.21%
2020-12-04
|
-25.78%
2020-09-03
|
+31.61%
2020-04
|
-26.03%
2020-09
|
1614 | 49.4% | 49.7% | |
| Ajinomoto ADR(AJINY) | 28.89 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
30.20
2025-09-08
|
7.25
2019-02-08
|
0.9M
2022-05-10
|
0.0M
2016-05-19
|
+13.99%
2020-03-24
|
-13.87%
2024-08-01
|
+18.25%
2024-07
|
-11.40%
2016-11
|
2301 | 50.1% | 48.1% | |
| Pinnacle Bank(PBNK) | 20.60 | 2025-09-30 | 2015-01-06 |
Daily K
Minute K
|
20.95
2025-07-24
|
5.80
2020-03-19
|
0.1M
2020-08-07
|
-
2025-09-08
|
+18.03%
2020-03-05
|
-15.00%
2020-02-27
|
+20.00%
2017-12
|
-34.21%
2020-03
|
1515 | 33.7% | 28.1% | |
| Twin Hospitality(TWNP) | 4.11 | 2025-09-30 | 2025-01-30 |
Daily K
Minute K
|
19.04
2025-01-30
|
3.02
2025-08-01
|
3.5M
2025-06-09
|
0.0M
2025-09-11
|
+49.88%
2025-06-09
|
-21.22%
2025-07-31
|
-
-
|
-
-
|
140 | 40.7% | 52.9% | |
| Auddia(AUUD) | 2.05 | 2025-09-30 | 2021-02-17 |
Daily K
Minute K
|
9.30
2021-06-29
|
0.15
2024-02-23
|
160.3M
2024-04-08
|
0.0M
2022-11-25
|
+1,956.96%
2024-02-26
|
-48.85%
2023-06-06
|
+1,999.79%
2024-02
|
-56.05%
2021-07
|
1149 | 39.9% | 56.7% | |
| Ultrapar Participacoes(UGP) | 4.10 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
66.14
2010-10-13
|
1.97
2020-03-23
|
8.3M
2021-03-04
|
0.0M
2005-01-20
|
+46.78%
2008-10-13
|
-75.37%
2011-02-25
|
+33.10%
2020-11
|
-75.19%
2011-02
|
5205 | 49.3% | 48.3% | |
| Bank of America Corp Ph ADR(BML_ph) | 20.44 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
24.25
2021-09-23
|
11.58
2020-03-19
|
2.8M
2017-08-01
|
0.0M
2018-11-23
|
+12.99%
2020-03-19
|
-15.20%
2020-03-12
|
+12.38%
2020-04
|
-17.24%
2020-03
|
2689 | 49.5% | 46.0% | |
| Archimedes Tech SPAC Partners II(ATII) | 10.21 | 2025-09-25 | 2025-04-03 |
Daily K
Minute K
|
10.26
2025-09-11
|
9.96
2025-04-04
|
1.0M
2025-04-25
|
-
2025-07-25
|
+0.49%
2025-09-11
|
-0.29%
2025-08-11
|
-
-
|
-
-
|
105 | 38.1% | 22.9% | |