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 | ||||||
| Seven Hills Realty Trust(SEVN) | 10.35 | 2025-09-29 | 2021-10-01 |
Daily K
Minute K
|
14.66
2024-10-25
|
8.57
2022-12-27
|
1.7M
2024-06-28
|
0.0M
2022-11-25
|
+14.88%
2023-01-12
|
-11.09%
2025-07-10
|
+17.61%
2023-01
|
-12.31%
2022-09
|
990 | 50.7% | 44.7% | |
| Bowhead Specialty Holdings(BOW) | 26.69 | 2025-09-29 | 2024-05-23 |
Daily K
Minute K
|
42.29
2025-03-28
|
22.14
2024-05-23
|
3.3M
2024-05-23
|
0.0M
2024-07-03
|
+7.98%
2024-05-23
|
-7.87%
2025-04-04
|
+25.39%
2024-11
|
-8.73%
2024-09
|
307 | 48.9% | 50.5% | |
| Marker Therapeutics(MRKR) | 0.93 | 2025-09-29 | 2018-10-18 |
Daily K
Minute K
|
10.25
2018-10-18
|
0.22
2022-12-29
|
74.0M
2022-08-05
|
0.0M
2024-05-02
|
+783.50%
2023-01-26
|
-31.82%
2023-03-17
|
+911.20%
2023-01
|
-65.37%
2023-03
|
1732 | 43.2% | 53.2% | |
| Aspen Aerogels Inc(ASPN) | 7.08 | 2025-09-29 | 2014-06-13 |
Daily K
Minute K
|
65.99
2021-11-22
|
1.60
2018-12-27
|
27.5M
2022-06-30
|
0.0M
2016-02-05
|
+56.70%
2024-05-01
|
-42.69%
2022-06-28
|
+96.58%
2024-05
|
-41.41%
2022-01
|
2829 | 48.7% | 48.6% | |
| Phinia(PHIN) | 57.14 | 2025-09-29 | 2023-07-05 |
Daily K
Minute K
|
59.88
2025-09-12
|
23.46
2023-11-13
|
12.5M
2023-07-05
|
0.2M
2025-07-03
|
+9.94%
2024-11-04
|
-16.72%
2023-07-07
|
+22.18%
2024-11
|
-22.80%
2023-07
|
551 | 51.4% | 47.2% | |
| P3 Health Partners(PIII) | 9.61 | 2025-09-29 | 2021-12-06 |
Daily K
Minute K
|
16.73
2021-12-06
|
0.14
2025-04-07
|
81.6M
2025-01-14
|
0.0M
2025-08-07
|
+5,830.08%
2025-04-14
|
-35.99%
2024-10-29
|
+191.37%
2023-05
|
-62.14%
2022-12
|
945 | 43.2% | 52.9% | |
| Cass(CASS) | 39.69 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
74.83
2016-12-27
|
23.20
2009-01-27
|
0.9M
2021-06-25
|
0.0M
2005-01-05
|
+17.90%
2008-10-27
|
-36.97%
2006-08-17
|
+30.91%
2016-11
|
-44.60%
2005-09
|
5205 | 48.9% | 47.9% | |
| HarborOne Banc(HONE) | 13.59 | 2025-09-29 | 2016-06-30 |
Daily K
Minute K
|
22.29
2017-06-12
|
6.45
2020-03-23
|
4.2M
2019-08-15
|
0.0M
2017-05-04
|
+12.91%
2024-10-24
|
-47.26%
2019-08-09
|
+22.36%
2024-07
|
-47.30%
2019-08
|
2310 | 48.8% | 47.9% | |
| Bank of N.T. Butterfield Son(NTB) | 42.90 | 2025-09-29 | 2016-09-16 |
Daily K
Minute K
|
53.63
2018-08-17
|
13.76
2020-03-23
|
5.6M
2017-06-23
|
0.0M
2016-11-25
|
+19.13%
2020-03-24
|
-22.76%
2018-10-23
|
+41.91%
2020-04
|
-41.40%
2020-03
|
2259 | 50.1% | 48.9% | |
| Expedia(EXPE) | 220.44 | 2025-09-29 | 2005-07-21 |
Daily K
Minute K
|
223.22
2025-09-12
|
6.00
2008-11-21
|
30.8M
2019-11-07
|
0.0M
2005-07-25
|
+28.52%
2009-04-28
|
-27.39%
2019-11-07
|
+46.01%
2023-11
|
-41.83%
2020-03
|
5068 | 51.1% | 48.3% | |
| Cullinan Oncology LLC(CGEM) | 5.97 | 2025-09-29 | 2021-01-08 |
Daily K
Minute K
|
59.85
2021-03-10
|
6.37
2025-09-12
|
14.7M
2022-05-12
|
0.1M
2021-05-07
|
+31.43%
2024-04-25
|
-16.99%
2021-03-03
|
+53.03%
2024-04
|
-25.16%
2022-03
|
1175 | 47.1% | 51.5% | |
| Nucor(NUE) | 136.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
203.00
2024-04-09
|
25.25
2008-11-20
|
22.1M
2008-05-23
|
0.1M
2016-02-11
|
+27.77%
2008-10-13
|
-49.29%
2006-06-01
|
+49.22%
2008-12
|
-25.36%
2024-12
|
5206 | 50.8% | 48.8% | |
| Siriuspoint(SPNT) | 17.88 | 2025-09-29 | 2021-03-01 |
Daily K
Minute K
|
21.03
2025-06-26
|
4.07
2022-08-02
|
5.9M
2023-12-15
|
0.1M
2025-07-15
|
+15.42%
2024-12-20
|
-14.80%
2022-10-27
|
+29.74%
2023-01
|
-20.94%
2022-07
|
1139 | 50.7% | 47.1% | |
| YETI(YETI) | 34.12 | 2025-09-29 | 2018-10-25 |
Daily K
Minute K
|
108.82
2021-11-05
|
12.40
2018-12-24
|
18.6M
2021-01-20
|
0.2M
2020-12-24
|
+31.58%
2022-11-09
|
-18.76%
2022-08-03
|
+52.88%
2020-04
|
-34.08%
2020-03
|
1727 | 52.2% | 47.1% | |
| Navigator Holdings(NVGS) | 15.70 | 2025-09-29 | 2007-01-09 |
Daily K
Minute K
|
60.00
2013-10-18
|
3.80
2020-03-23
|
8.7M
2013-11-21
|
0.0M
2013-06-10
|
+38.58%
2009-01-05
|
-67.79%
2009-01-02
|
+52.98%
2020-04
|
-60.95%
2013-11
|
4698 | 32.1% | 32.4% | |
| Hurco(HURC) | 17.32 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
60.44
2007-10-15
|
8.30
2009-03-09
|
2.2M
2005-08-17
|
0.0M
2025-07-15
|
+33.16%
2008-02-28
|
-23.28%
2006-02-23
|
+60.17%
2005-05
|
-29.42%
2008-11
|
5205 | 49.0% | 49.6% | |
| DMY Squared Tech(DMYY) | 12.44 | 2025-09-29 | 2022-11-22 |
Daily K
Minute K
|
15.53
2025-06-09
|
0.03
2022-11-22
|
1.6M
2025-02-26
|
0.0M
2022-11-25
|
+35,633.33%
2022-11-22
|
-7.37%
2022-11-23
|
+35,633.33%
2022-11
|
-6.25%
2022-12
|
537 | 31.7% | 32.0% | |
| Leonardo DRS(DRS) | 43.78 | 2025-09-29 | 2022-11-29 |
Daily K
Minute K
|
49.09
2025-07-18
|
9.11
2022-11-30
|
11.2M
2025-06-27
|
0.1M
2025-07-15
|
+11.41%
2024-10-22
|
-11.21%
2023-11-08
|
+32.57%
2022-12
|
-8.01%
2022-11
|
679 | 56.3% | 41.5% | |
| CISO Global(CISO) | 1.08 | 2025-09-29 | 2022-01-14 |
Daily K
Minute K
|
10.78
2022-03-23
|
0.08
2024-01-05
|
118.6M
2023-11-15
|
0.0M
2024-11-05
|
+1,266.12%
2024-03-08
|
-42.59%
2022-06-06
|
+963.64%
2024-03
|
-57.46%
2023-02
|
917 | 43.5% | 53.1% | |
| Biotricity(BTCY) | 0.54 | 2025-09-29 | 2016-02-18 |
Daily K
Minute K
|
117.00
2017-12-18
|
0.19
2024-10-02
|
1.9M
2023-07-25
|
0.0M
2016-03-07
|
+96.05%
2016-05-26
|
-62.00%
2016-05-25
|
+130.00%
2017-12
|
-56.05%
2022-12
|
2333 | 40.8% | 50.2% | |
| First Majestic Silver(AG) | 12.41 | 2025-09-29 | 2006-11-28 |
Daily K
Minute K
|
26.88
2011-04-06
|
0.43
2008-05-16
|
60.2M
2021-02-01
|
0.0M
2007-07-31
|
+31.96%
2008-11-06
|
-24.23%
2021-02-02
|
+63.44%
2016-04
|
-48.91%
2008-10
|
4726 | 47.8% | 49.9% | |
| Exagen(XGN) | 10.77 | 2025-09-29 | 2019-09-19 |
Daily K
Minute K
|
29.86
2019-12-26
|
1.30
2024-04-16
|
2.2M
2025-07-29
|
0.0M
2023-06-27
|
+63.68%
2020-03-17
|
-31.98%
2020-03-16
|
+54.47%
2024-11
|
-41.62%
2022-08
|
1502 | 44.3% | 52.9% | |
| Jabil Circuit(JBL) | 214.51 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
232.84
2025-07-29
|
3.10
2009-03-10
|
36.7M
2014-11-04
|
0.1M
2016-02-12
|
+36.48%
2009-03-24
|
-21.93%
2006-06-12
|
+45.55%
2009-03
|
-40.93%
2008-09
|
5207 | 51.8% | 47.3% | |
| illumin Holdings(ILLM) | 1.02 | 2025-09-29 | 2019-05-15 |
Daily K
Minute K
|
26.17
2021-02-11
|
0.52
2020-03-27
|
2.7M
2021-11-03
|
0.0M
2019-07-18
|
+34.12%
2020-12-04
|
-26.19%
2021-11-01
|
+82.90%
2020-12
|
-53.62%
2020-03
|
1517 | 45.7% | 50.0% | |
| OP Bancorp(OPBK) | 13.97 | 2025-09-29 | 2018-03-28 |
Daily K
Minute K
|
18.57
2024-12-05
|
5.54
2020-05-14
|
1.8M
2018-03-28
|
0.0M
2019-11-11
|
+15.55%
2021-03-04
|
-13.25%
2020-03-27
|
+30.71%
2024-07
|
-21.47%
2020-03
|
1875 | 46.8% | 49.5% | |
| Zyversa Therapeutics(ZVSA) | 0.15 | 2025-09-29 | 2022-12-13 |
Daily K
Minute K
|
14.95
2022-12-13
|
0.05
2023-12-04
|
208.0M
2025-07-08
|
0.0M
2024-10-14
|
+3,405.65%
2023-11-28
|
-69.07%
2023-04-24
|
+1,400.00%
2023-12
|
-79.07%
2022-12
|
688 | 36.3% | 59.7% | |
| ProPetro(PUMP) | 5.37 | 2025-09-29 | 2015-11-27 |
Daily K
Minute K
|
81.56
2015-11-27
|
0.57
2016-06-10
|
14.4M
2018-04-18
|
0.0M
2015-12-15
|
+4,467.24%
2016-07-06
|
-97.76%
2016-06-10
|
+90.13%
2020-04
|
-97.76%
2016-06
|
2136 | 48.9% | 49.4% | |
| Freshworks(FRSH) | 12.35 | 2025-09-29 | 2014-05-02 |
Daily K
Minute K
|
53.36
2021-11-02
|
3.50
2017-08-10
|
24.1M
2023-06-23
|
0.0M
2019-01-10
|
+637.21%
2021-09-22
|
-23.59%
2016-05-05
|
+34.47%
2015-03
|
-41.45%
2016-05
|
2269 | 47.4% | 49.4% | |
| Security National Financial(SNFCA) | 8.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
15.39
2013-02-08
|
1.10
2009-04-29
|
1.8M
2025-06-27
|
0.0M
2016-02-10
|
+39.39%
2006-02-23
|
-26.77%
2008-08-08
|
+114.88%
2009-05
|
-40.19%
2013-02
|
5188 | 43.4% | 44.6% | |
| NewYork Times(NYT) | 57.36 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
62.24
2025-08-07
|
3.44
2009-02-20
|
21.4M
2010-12-17
|
0.0M
2016-02-09
|
+24.34%
2008-11-21
|
-21.97%
2012-10-18
|
+43.72%
2009-12
|
-34.52%
2009-01
|
5207 | 48.9% | 48.9% | |
| AstroNova(ALOT) | 10.15 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
27.96
2019-05-15
|
3.50
2008-10-10
|
0.8M
2019-06-28
|
0.0M
2016-10-31
|
+33.33%
2008-08-20
|
-20.71%
2019-08-22
|
+27.12%
2020-11
|
-31.60%
2019-08
|
5175 | 44.9% | 45.0% | |
| Southern First Bancshares(SFST) | 44.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
65.59
2021-11-23
|
4.75
2009-03-06
|
0.5M
2016-06-24
|
0.0M
2005-01-05
|
+27.33%
2008-08-07
|
-38.14%
2020-03-18
|
+31.43%
2009-05
|
-25.79%
2020-03
|
5184 | 43.0% | 42.2% | |
| Innovative Industrial Properties(IIPR) | 54.99 | 2025-09-29 | 2016-12-01 |
Daily K
Minute K
|
288.02
2021-11-16
|
14.50
2016-12-05
|
3.1M
2024-12-20
|
0.0M
2017-02-16
|
+16.69%
2020-11-05
|
-22.74%
2024-12-20
|
+70.95%
2017-12
|
-39.64%
2024-12
|
2187 | 53.0% | 46.7% | |
| RF Industries(RFIL) | 8.54 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
14.84
2013-11-29
|
1.40
2016-11-15
|
4.9M
2005-01-03
|
0.0M
2017-05-04
|
+53.19%
2006-08-22
|
-49.16%
2011-03-07
|
+59.98%
2013-11
|
-53.61%
2011-03
|
5198 | 45.2% | 46.8% | |
| Charlton Aria Acq(CHARU) | 10.67 | 2025-09-29 | 2024-10-24 |
Daily K
Minute K
|
12.09
2025-08-04
|
9.95
2024-10-24
|
2.9M
2024-10-24
|
-
2025-08-04
|
+1.29%
2024-11-21
|
-0.15%
2024-11-07
|
+1.79%
2024-12
|
0.25%
2024-10
|
48 | 31.3% | 10.4% | |
| Franklin Street Properties(FSP) | 1.60 | 2025-09-29 | 2005-06-02 |
Daily K
Minute K
|
22.00
2005-06-02
|
1.13
2023-04-27
|
25.4M
2023-03-17
|
0.0M
2005-07-27
|
+30.40%
2008-12-01
|
-31.78%
2008-11-28
|
+70.52%
2008-12
|
-33.76%
2023-03
|
5102 | 46.6% | 49.5% | |
| Applied Industrial Technologies(AIT) | 258.26 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
282.98
2024-11-27
|
14.12
2008-11-21
|
7.2M
2024-03-15
|
0.0M
2016-07-01
|
+17.77%
2005-01-13
|
-34.63%
2006-06-15
|
+32.51%
2009-04
|
-38.10%
2006-06
|
5206 | 51.4% | 47.8% | |
| Blackbaud(BLKB) | 63.18 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
120.35
2018-07-24
|
9.04
2009-03-05
|
8.1M
2017-06-28
|
0.0M
2025-07-15
|
+21.79%
2020-03-19
|
-20.39%
2020-03-16
|
+33.35%
2011-10
|
-28.21%
2018-10
|
5205 | 51.4% | 47.5% | |
| Enphase(ENPH) | 36.08 | 2025-09-29 | 2012-03-30 |
Daily K
Minute K
|
339.92
2022-12-05
|
0.65
2017-05-18
|
55.2M
2020-06-17
|
0.0M
2016-07-01
|
+42.44%
2020-02-19
|
-37.37%
2015-10-29
|
+107.14%
2017-11
|
-52.15%
2015-11
|
3381 | 49.5% | 48.6% | |
| Lifezone Metals(LZM) | 5.30 | 2025-09-29 | 2023-07-06 |
Daily K
Minute K
|
19.92
2023-07-06
|
2.90
2025-04-15
|
3.9M
2024-06-28
|
0.0M
2023-07-21
|
+37.50%
2023-09-20
|
-22.35%
2023-07-06
|
+34.33%
2024-03
|
-35.03%
2024-01
|
549 | 46.8% | 50.5% | |
| Utime(WTO) | 1.06 | 2025-09-29 | 2023-09-05 |
Daily K
Minute K
|
3.00
2025-05-22
|
0.04
2024-09-10
|
974.4M
2024-08-29
|
0.0M
2025-08-28
|
+1,870.25%
2024-09-05
|
-96.19%
2024-08-22
|
+478.63%
2024-09
|
-94.32%
2024-08
|
508 | 44.5% | 53.0% | |
| Spectral Med(EDT) | 1.06 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
1.50
2016-09-22
|
0.14
2016-11-25
|
3.7M
2016-10-03
|
-
2025-07-25
|
+43.24%
2020-04-06
|
-84.64%
2016-09-29
|
+72.66%
2015-02
|
-32.93%
2020-03
|
2084 | 46.6% | 47.8% | |
| Bridgford(BRID) | 7.95 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
38.00
2019-07-05
|
2.53
2009-03-09
|
0.2M
2021-06-25
|
0.0M
2016-12-21
|
+66.01%
2009-01-22
|
-20.92%
2009-01-16
|
+47.87%
2019-01
|
-28.97%
2024-09
|
5068 | 39.9% | 41.0% | |
| Chemomab Therapeutics DRC(CMMB) | 2.65 | 2025-09-29 | 2021-03-17 |
Daily K
Minute K
|
79.00
2021-03-17
|
0.42
2023-12-12
|
76.8M
2023-11-15
|
0.0M
2023-09-05
|
+111.13%
2021-04-07
|
-25.37%
2023-06-20
|
+73.39%
2024-08
|
-51.34%
2021-03
|
1128 | 41.3% | 54.3% | |
| Nuveen Churchill Direct Lending(NCDL) | 14.30 | 2025-09-29 | 2024-01-25 |
Daily K
Minute K
|
18.10
2024-03-21
|
14.21
2025-04-11
|
1.4M
2025-06-20
|
0.0M
2024-04-12
|
+5.18%
2024-03-25
|
-7.10%
2025-04-04
|
+7.56%
2024-03
|
-4.76%
2024-02
|
409 | 49.6% | 46.9% | |
| Farmers National(FMNB) | 14.30 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
20.00
2022-01-10
|
3.25
2011-01-10
|
2.8M
2016-06-24
|
0.0M
2005-03-16
|
+25.00%
2009-02-18
|
-18.10%
2009-01-21
|
+26.09%
2024-07
|
-25.77%
2008-12
|
5205 | 42.5% | 43.6% | |
| Itochu ADR(ITOCY) | 115.44 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
121.59
2025-09-09
|
19.83
2015-01-21
|
1.7M
2015-04-23
|
0.0M
2018-06-08
|
+10.60%
2020-03-24
|
-9.46%
2020-03-12
|
+18.21%
2020-08
|
-10.99%
2022-04
|
2689 | 52.0% | 47.3% | |
| Valley National(VLY) | 10.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
28.16
2005-01-04
|
6.00
2020-03-19
|
43.0M
2024-11-08
|
0.0M
2005-03-17
|
+24.25%
2008-09-12
|
-19.72%
2023-04-28
|
+28.57%
2023-07
|
-34.44%
2009-01
|
5205 | 48.5% | 49.3% | |
| Cardlytics(CDLX) | 2.64 | 2025-09-29 | 2018-02-09 |
Daily K
Minute K
|
161.47
2021-02-16
|
0.85
2025-09-03
|
71.4M
2023-04-04
|
0.0M
2018-04-11
|
+80.87%
2023-03-31
|
-57.10%
2024-08-06
|
+88.12%
2023-04
|
-59.22%
2020-03
|
1907 | 48.0% | 50.8% | |
| Esperion(ESPR) | 2.64 | 2025-09-29 | 2013-06-26 |
Daily K
Minute K
|
120.96
2015-05-21
|
0.69
2025-05-15
|
61.4M
2024-06-28
|
0.0M
2014-08-20
|
+74.14%
2017-03-20
|
-54.27%
2023-03-16
|
+107.64%
2023-12
|
-73.50%
2023-03
|
3071 | 50.0% | 48.8% | |