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 | ||||||
| ACNB(ACNB) | 43.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
50.72
2024-11-06
|
7.20
2009-03-06
|
1.2M
2021-06-25
|
0.0M
2016-02-12
|
+29.81%
2008-07-14
|
-25.00%
2020-03-12
|
+18.03%
2022-10
|
-18.45%
2020-07
|
5195 | 42.8% | 42.8% | |
| Boot Barn Holdings(BOOT) | 165.88 | 2025-09-29 | 2014-10-30 |
Daily K
Minute K
|
191.31
2025-09-04
|
5.20
2016-02-02
|
7.4M
2018-05-16
|
0.0M
2016-07-01
|
+36.17%
2016-02-03
|
-31.00%
2020-03-16
|
+82.61%
2017-11
|
-56.68%
2020-03
|
2733 | 51.1% | 48.0% | |
| Qualcomm(QCOM) | 165.30 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
230.63
2024-06-18
|
28.16
2008-11-21
|
156.0M
2019-04-17
|
0.5M
2016-07-01
|
+23.21%
2019-04-16
|
-15.25%
2015-11-03
|
+48.99%
2019-04
|
-22.64%
2019-05
|
5206 | 50.7% | 48.8% | |
| Costamare(CMRE) | 12.29 | 2025-09-29 | 2010-11-04 |
Daily K
Minute K
|
24.94
2014-07-24
|
3.16
2020-03-19
|
9.0M
2017-05-25
|
0.0M
2016-02-11
|
+22.00%
2023-07-27
|
-23.54%
2025-05-07
|
+32.29%
2021-08
|
-29.15%
2020-03
|
3735 | 49.7% | 47.8% | |
| Westshore Terminals(WTE) | 17.79 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
29.14
2022-06-02
|
6.00
2020-03-16
|
0.1M
2016-06-17
|
-
2025-09-10
|
+28.71%
2021-07-19
|
-20.51%
2015-12-07
|
+26.45%
2021-07
|
-34.91%
2015-12
|
1648 | 48.2% | 50.5% | |
| Standard Biotools(LAB) | 1.27 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
69.09
2014-03-14
|
0.01
2009-02-06
|
42.0M
2024-06-28
|
0.0M
2008-10-29
|
+32,271.43%
2014-02-07
|
-99.70%
2014-02-28
|
+39,688.86%
2014-02
|
-99.70%
2014-03
|
3728 | 23.5% | 25.9% | |
| Inspira Technologies Oxy BHN(IINN) | 1.27 | 2025-09-29 | 2021-07-14 |
Daily K
Minute K
|
9.59
2021-10-26
|
0.40
2025-05-28
|
172.9M
2021-10-26
|
0.0M
2023-08-25
|
+308.09%
2021-10-25
|
-58.29%
2021-10-26
|
+82.02%
2024-02
|
-35.81%
2024-06
|
1046 | 40.7% | 53.3% | |
| Karyopharm(KPTI) | 6.35 | 2025-09-29 | 2013-11-06 |
Daily K
Minute K
|
49.01
2014-12-08
|
0.51
2025-02-24
|
40.4M
2019-07-05
|
0.0M
2016-07-01
|
+1,621.84%
2025-02-26
|
-43.48%
2019-02-22
|
+75.79%
2014-06
|
-53.79%
2016-01
|
2978 | 47.6% | 50.6% | |
| AmTrust Financial D(AFSIP) | 16.50 | 2025-09-29 | 2015-03-16 |
Daily K
Minute K
|
26.91
2016-08-09
|
7.58
2019-01-29
|
0.7M
2015-04-17
|
0.0M
2020-05-29
|
+19.93%
2025-08-22
|
-35.74%
2019-01-22
|
+18.64%
2019-05
|
-43.93%
2019-01
|
2426 | 47.4% | 42.3% | |
| NeXGold Mining(NEXG) | 1.23 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
8.02
2017-04-03
|
0.34
2024-02-21
|
0.8M
2025-08-28
|
0.0M
2015-09-03
|
+67.75%
2017-08-08
|
-39.70%
2017-08-04
|
+64.65%
2015-06
|
-30.91%
2021-02
|
2374 | 46.5% | 50.7% | |
| Liberty Gold(LGD) | 0.46 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
1.82
2020-08-05
|
0.06
2016-04-27
|
3.9M
2025-08-27
|
0.0M
2018-03-13
|
+30.08%
2020-03-20
|
-16.23%
2016-01-15
|
+79.67%
2016-02
|
-39.60%
2015-07
|
2687 | 44.4% | 50.9% | |
| South State(SSB) | 99.33 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
114.27
2024-11-25
|
16.53
2009-03-06
|
16.2M
2025-06-27
|
0.0M
2005-12-02
|
+18.63%
2020-11-06
|
-13.62%
2008-10-08
|
+30.57%
2024-07
|
-27.85%
2009-02
|
5202 | 49.8% | 49.3% | |
| Kulicke&Soffa(KLIC) | 40.56 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
75.29
2021-09-07
|
1.11
2008-11-25
|
12.4M
2010-04-14
|
0.0M
2025-07-15
|
+27.83%
2009-03-06
|
-23.95%
2008-11-17
|
+114.75%
2009-03
|
-53.92%
2008-11
|
5205 | 49.3% | 49.0% | |
| QuickLogic(QUIK) | 5.91 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
20.75
2024-03-18
|
0.20
2019-11-15
|
12.4M
2021-02-18
|
0.0M
2016-02-05
|
+1,248.84%
2019-12-13
|
-30.77%
2018-05-17
|
+2,312.55%
2019-12
|
-44.20%
2020-06
|
5204 | 44.9% | 49.7% | |
| NN Inc(NNBR) | 2.11 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
32.90
2017-10-27
|
0.83
2009-03-02
|
25.8M
2025-01-14
|
0.0M
2009-12-11
|
+90.24%
2020-04-09
|
-35.07%
2008-11-06
|
+124.03%
2020-04
|
-81.46%
2008-11
|
5197 | 48.0% | 48.7% | |
| Mangoceuticals(MGRX) | 2.11 | 2025-09-29 | 2023-03-21 |
Daily K
Minute K
|
6.15
2025-02-20
|
0.14
2024-03-13
|
238.8M
2024-05-21
|
0.0M
2023-09-27
|
+1,298.64%
2024-10-15
|
-40.97%
2023-12-01
|
+694.24%
2024-10
|
-71.50%
2023-03
|
607 | 43.5% | 53.2% | |
| CSW Industrials Inc(CSWI) | 240.43 | 2025-09-29 | 2015-09-30 |
Daily K
Minute K
|
436.50
2024-11-25
|
27.84
2016-02-22
|
3.1M
2024-09-20
|
0.0M
2015-09-30
|
+15.79%
2020-11-04
|
-15.67%
2020-03-18
|
+23.10%
2024-07
|
-16.12%
2021-11
|
2500 | 53.2% | 45.6% | |
| Entree Resources(ERLFF) | 1.60 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
2.02
2025-07-10
|
0.05
2019-10-01
|
12.0M
2019-07-22
|
-
2025-09-08
|
+34.42%
2015-03-26
|
-21.01%
2018-01-12
|
+161.11%
2015-04
|
-26.00%
2020-03
|
2682 | 44.1% | 48.4% | |
| Regional Management(RM) | 40.05 | 2025-09-29 | 2012-03-28 |
Daily K
Minute K
|
67.60
2021-11-22
|
10.33
2020-05-14
|
2.8M
2014-10-31
|
0.0M
2012-10-08
|
+30.03%
2020-05-14
|
-35.19%
2014-10-29
|
+31.80%
2020-11
|
-48.00%
2020-03
|
3383 | 50.6% | 48.3% | |
| Xtract One Tech(XTRA) | 0.54 | 2025-09-29 | 2016-11-28 |
Daily K
Minute K
|
2.29
2018-10-24
|
0.23
2025-06-20
|
2.9M
2025-08-20
|
0.0M
2016-12-13
|
+60.15%
2017-09-28
|
-25.93%
2022-03-09
|
+80.88%
2018-01
|
-35.87%
2024-04
|
2204 | 43.2% | 52.9% | |
| Kalvista Pharma(KALV) | 12.21 | 2025-09-29 | 2016-11-22 |
Daily K
Minute K
|
45.00
2021-02-09
|
4.12
2022-10-19
|
35.1M
2021-02-09
|
0.0M
2017-05-15
|
+114.61%
2021-02-09
|
-58.92%
2022-10-04
|
+116.39%
2021-02
|
-64.40%
2022-10
|
2209 | 48.8% | 50.0% | |
| Biosig Tech(BSGM) | 5.47 | 2025-09-29 | 2018-09-21 |
Daily K
Minute K
|
14.11
2025-07-08
|
0.14
2024-02-01
|
23.5M
2023-07-20
|
0.0M
2018-11-23
|
+764.52%
2024-02-02
|
-72.19%
2024-06-11
|
+342.58%
2024-02
|
-76.85%
2024-06
|
1660 | 46.7% | 51.0% | |
| Gold Reserve Inc(GRZ) | 1.68 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
5.90
2016-03-01
|
0.00
2016-08-16
|
12.0M
2015-09-30
|
0.0M
2017-03-13
|
+50.79%
2025-07-02
|
-40.84%
2016-05-19
|
+82.86%
2016-02
|
-56.57%
2024-09
|
2501 | 45.6% | 43.7% | |
| MaxLinear(MXL) | 15.95 | 2025-09-29 | 2010-03-24 |
Daily K
Minute K
|
77.89
2021-12-28
|
3.96
2012-07-24
|
16.7M
2023-07-26
|
0.0M
2013-03-13
|
+31.53%
2020-04-06
|
-37.10%
2024-07-24
|
+58.10%
2020-04
|
-33.55%
2024-07
|
3892 | 49.9% | 48.3% | |
| RCM Technologies(RCMT) | 26.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
32.15
2024-01-08
|
0.77
2008-12-04
|
63.6M
2021-02-11
|
0.0M
2017-07-20
|
+65.31%
2021-02-11
|
-26.98%
2020-03-09
|
+59.63%
2022-04
|
-47.70%
2020-03
|
5200 | 47.1% | 47.0% | |
| Beyond(BYON) | 9.23 | 2025-09-29 | 2023-11-06 |
Daily K
Minute K
|
37.10
2024-03-27
|
3.54
2025-04-08
|
12.4M
2024-10-24
|
0.1M
2025-07-15
|
+33.33%
2025-02-04
|
-29.73%
2024-10-22
|
+45.78%
2024-02
|
-42.32%
2024-04
|
463 | 42.8% | 55.3% | |
| Bank of Marin(BMRC) | 24.32 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
90.85
2018-06-22
|
12.89
2023-05-04
|
0.9M
2024-06-28
|
0.0M
2005-02-08
|
+17.15%
2020-03-25
|
-47.99%
2018-11-16
|
+25.89%
2016-11
|
-48.60%
2018-11
|
5205 | 47.7% | 48.4% | |
| Asia Pacific Wire & Cable(APWC) | 2.01 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
8.80
2021-01-22
|
0.50
2009-03-23
|
29.2M
2020-11-13
|
0.0M
2017-07-27
|
+96.43%
2009-01-12
|
-52.94%
2009-01-09
|
+167.86%
2009-03
|
-52.00%
2008-10
|
5082 | 37.1% | 38.6% | |
| Pluri Inc(PLUR) | 4.61 | 2025-09-29 | 2022-07-26 |
Daily K
Minute K
|
7.13
2025-04-23
|
0.43
2023-10-27
|
1.4M
2024-01-23
|
0.0M
2025-09-05
|
+638.21%
2024-03-28
|
-17.19%
2023-08-25
|
+17.38%
2024-02
|
-19.79%
2024-12
|
786 | 45.8% | 50.4% | |
| Biohaven Pharma(BHVN) | 14.66 | 2025-09-29 | 2017-05-04 |
Daily K
Minute K
|
152.56
2022-09-27
|
7.10
2022-10-04
|
19.7M
2022-05-10
|
0.0M
2017-07-28
|
+68.39%
2022-05-10
|
-94.53%
2022-09-29
|
+58.21%
2020-04
|
-89.08%
2022-10
|
2101 | 49.6% | 49.7% | |
| Unity(UNTY) | 49.00 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
54.64
2025-07-11
|
2.50
2009-03-31
|
1.1M
2021-06-25
|
0.0M
2005-03-17
|
+42.35%
2008-08-12
|
-35.99%
2008-08-11
|
+41.48%
2020-04
|
-33.75%
2020-03
|
5198 | 42.0% | 43.0% | |
| Corporacion America Airports(CAAP) | 18.41 | 2025-09-29 | 2018-02-01 |
Daily K
Minute K
|
22.85
2025-08-21
|
1.61
2020-04-03
|
18.6M
2020-12-01
|
0.0M
2022-07-26
|
+42.99%
2020-11-19
|
-35.04%
2020-03-10
|
+67.91%
2020-11
|
-56.26%
2020-03
|
1913 | 47.0% | 49.7% | |
| ICU Medical(ICUI) | 117.04 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
321.70
2018-08-10
|
22.14
2008-06-19
|
5.0M
2023-11-29
|
0.0M
2016-02-16
|
+26.23%
2021-09-07
|
-33.26%
2019-08-08
|
+30.95%
2024-08
|
-36.62%
2019-08
|
5205 | 50.5% | 48.9% | |
| Orange County Bancorp(OBT) | 25.06 | 2025-09-29 | 2015-11-27 |
Daily K
Minute K
|
66.11
2024-11-11
|
9.78
2015-11-27
|
0.6M
2023-06-23
|
0.0M
2021-11-12
|
+244.10%
2021-08-05
|
-49.56%
2025-01-13
|
+30.90%
2024-07
|
-19.06%
2023-03
|
1031 | 48.7% | 46.5% | |
| Spectrum Brands(SPB) | 52.59 | 2025-09-29 | 2009-09-02 |
Daily K
Minute K
|
146.09
2017-04-24
|
12.50
2009-09-02
|
11.9M
2018-04-26
|
0.0M
2009-11-06
|
+26.62%
2022-12-01
|
-29.72%
2020-03-18
|
+31.82%
2010-01
|
-37.29%
2022-09
|
4030 | 50.5% | 48.1% | |
| NRG(NRG) | 165.34 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
175.96
2025-08-05
|
8.80
2015-12-07
|
53.5M
2017-07-12
|
0.1M
2025-07-15
|
+29.39%
2017-07-10
|
-49.45%
2007-06-01
|
+43.39%
2017-07
|
-32.51%
2008-09
|
5201 | 51.7% | 47.2% | |
| Advent Technologies Holdings(ADN) | 3.33 | 2025-09-29 | 2018-11-16 |
Daily K
Minute K
|
576.30
2021-01-14
|
1.71
2024-10-16
|
66.9M
2024-11-04
|
0.0M
2019-06-10
|
+2,912.30%
2019-02-19
|
-96.67%
2019-02-07
|
+2,924.59%
2019-03
|
-41.27%
2022-02
|
1578 | 41.6% | 50.2% | |
| Highpeak Energy Acquisition(HPK) | 7.07 | 2025-09-29 | 2020-08-24 |
Daily K
Minute K
|
38.21
2022-04-22
|
4.20
2020-10-29
|
5.8M
2022-04-13
|
0.0M
2020-09-30
|
+39.60%
2020-12-02
|
-24.20%
2020-12-21
|
+192.49%
2020-12
|
-53.80%
2021-03
|
1268 | 49.6% | 48.6% | |
| Business First(BFST) | 23.70 | 2025-09-29 | 2018-04-11 |
Daily K
Minute K
|
30.30
2024-11-12
|
9.17
2020-03-23
|
1.3M
2018-06-22
|
0.0M
2018-04-16
|
+32.89%
2020-03-26
|
-27.27%
2020-03-16
|
+33.66%
2023-07
|
-43.94%
2020-03
|
1865 | 48.6% | 49.9% | |
| Targa Resources(TRGP) | 169.09 | 2025-09-29 | 2010-12-07 |
Daily K
Minute K
|
218.51
2025-01-22
|
3.66
2020-03-18
|
49.0M
2022-10-11
|
0.0M
2012-01-19
|
+35.10%
2020-03-19
|
-52.91%
2020-03-09
|
+120.03%
2020-04
|
-79.62%
2020-03
|
3712 | 52.7% | 46.7% | |
| Smith-Midland Corp(SMID) | 35.30 | 2025-09-29 | 2020-11-17 |
Daily K
Minute K
|
51.96
2024-12-03
|
7.80
2020-11-18
|
0.6M
2024-06-28
|
0.0M
2023-05-23
|
+22.55%
2025-04-09
|
-24.32%
2021-07-09
|
+82.36%
2021-11
|
-30.95%
2022-01
|
1208 | 53.1% | 45.3% | |
| Axos Financial(AX) | 86.30 | 2025-09-29 | 2018-10-01 |
Daily K
Minute K
|
93.84
2025-09-05
|
13.69
2020-03-19
|
4.9M
2024-06-04
|
0.0M
2025-07-15
|
+20.62%
2024-11-05
|
-16.75%
2020-03-13
|
+40.12%
2020-04
|
-30.08%
2020-03
|
1746 | 49.6% | 49.4% | |
| Park National(PRK) | 162.50 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
207.99
2024-11-25
|
39.35
2009-03-09
|
3.0M
2020-07-31
|
0.0M
2016-02-05
|
+25.25%
2008-09-18
|
-17.73%
2008-12-01
|
+27.83%
2008-09
|
-22.61%
2009-01
|
5205 | 49.5% | 50.1% | |
| Cal-Maine(CALM) | 96.12 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
126.40
2025-07-23
|
5.55
2005-06-15
|
8.9M
2007-12-28
|
0.0M
2016-02-16
|
+24.72%
2006-03-22
|
-50.66%
2014-10-31
|
+34.36%
2007-01
|
-28.82%
2008-09
|
5205 | 51.6% | 47.1% | |
| GEN Restaurant(GENK) | 2.90 | 2025-09-29 | 2023-06-28 |
Daily K
Minute K
|
20.50
2023-08-09
|
3.10
2025-09-05
|
2.8M
2023-06-28
|
0.0M
2024-01-11
|
+22.79%
2025-03-07
|
-19.08%
2024-11-11
|
+53.08%
2024-03
|
-31.08%
2023-09
|
555 | 44.7% | 52.8% | |
| Ambase Corp(ABCP) | 0.29 | 2025-09-26 | 2015-01-02 |
Daily K
Minute K
|
2.65
2015-06-30
|
0.07
2022-12-20
|
2.9M
2024-02-16
|
-
2025-09-09
|
+123.68%
2022-07-13
|
-49.33%
2022-07-12
|
+62.50%
2017-10
|
-54.31%
2017-07
|
1927 | 37.0% | 38.1% | |
| SWK Holdings(SWKH) | 14.50 | 2025-09-29 | 2020-01-23 |
Daily K
Minute K
|
20.49
2021-08-30
|
6.12
2020-03-16
|
0.5M
2021-06-25
|
0.0M
2020-04-21
|
+24.49%
2020-03-16
|
-30.87%
2020-03-10
|
+18.06%
2020-05
|
-20.85%
2020-03
|
1416 | 48.7% | 47.7% | |
| Atlantic Union(AUB) | 35.60 | 2025-09-29 | 2019-05-20 |
Daily K
Minute K
|
44.54
2024-11-25
|
18.55
2020-05-14
|
16.0M
2023-03-17
|
0.0M
2025-07-15
|
+19.14%
2020-11-09
|
-15.16%
2023-04-25
|
+26.15%
2024-07
|
-27.72%
2020-03
|
1588 | 48.1% | 51.3% | |
| RivernorthDoubleline Strategic Opportunity Fund Pr(OPP_pb) | 18.62 | 2025-09-29 | 2021-11-16 |
Daily K
Minute K
|
25.39
2021-12-29
|
17.65
2022-11-04
|
0.3M
2021-11-16
|
0.0M
2024-11-13
|
+6.04%
2022-10-31
|
-5.27%
2025-04-03
|
+6.84%
2023-01
|
-6.95%
2024-10
|
926 | 44.1% | 51.4% | |
| Capital City Bank(CCBG) | 41.74 | 2025-09-29 | 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% | |