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 | ||||||
| Inspire Medical Systems(INSP) | 75.61 | 2025-09-29 | 2018-05-03 |
Daily K
Minute K
|
330.00
2023-07-14
|
22.50
2018-05-03
|
11.0M
2025-08-05
|
0.0M
2018-11-23
|
+31.83%
2020-11-03
|
-33.47%
2024-05-08
|
+52.56%
2020-11
|
-34.92%
2024-05
|
1850 | 50.8% | 48.8% | |
| Envoy Medical(COCH) | 0.80 | 2025-09-29 | 2023-10-02 |
Daily K
Minute K
|
11.46
2024-03-07
|
0.75
2023-11-17
|
13.1M
2025-08-20
|
0.0M
2023-11-15
|
+183.06%
2024-02-28
|
-29.86%
2024-03-14
|
+292.50%
2024-02
|
-74.58%
2023-10
|
489 | 45.6% | 49.5% | |
| Tillys(TLYS) | 2.00 | 2025-09-29 | 2012-05-04 |
Daily K
Minute K
|
25.46
2018-09-04
|
0.57
2025-05-15
|
9.2M
2012-05-04
|
0.0M
2016-02-12
|
+41.84%
2016-11-23
|
-24.77%
2015-05-27
|
+58.33%
2020-04
|
-34.40%
2019-05
|
3357 | 47.2% | 50.3% | |
| Cocrystal Pharma(COCP) | 1.20 | 2025-09-29 | 2018-03-12 |
Daily K
Minute K
|
6.45
2018-03-28
|
0.22
2022-10-10
|
635.4M
2021-05-04
|
0.0M
2019-03-26
|
+991.70%
2022-10-04
|
-37.85%
2024-12-19
|
+727.77%
2022-10
|
-66.06%
2018-04
|
1887 | 42.3% | 52.9% | |
| CTS Corp(CTS) | 38.78 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
59.68
2024-11-08
|
2.11
2009-03-09
|
1.8M
2023-12-15
|
0.0M
2016-02-16
|
+31.72%
2009-03-12
|
-30.07%
2008-10-24
|
+57.66%
2009-04
|
-42.89%
2008-10
|
5206 | 49.7% | 48.7% | |
| MarketAxesss(MKTX) | 177.63 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
606.45
2020-11-09
|
3.96
2008-10-16
|
7.6M
2019-06-28
|
0.0M
2016-02-11
|
+32.95%
2008-10-06
|
-21.21%
2008-10-13
|
+60.31%
2008-12
|
-23.05%
2008-01
|
5205 | 50.4% | 48.6% | |
| East West Bancorp(EWBC) | 106.58 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
113.95
2024-11-25
|
3.24
2009-03-09
|
19.0M
2010-06-25
|
0.0M
2025-07-15
|
+55.03%
2009-11-06
|
-26.22%
2009-03-05
|
+70.64%
2009-11
|
-46.02%
2008-06
|
5205 | 49.7% | 49.6% | |
| Western New England(WNEB) | 11.92 | 2025-09-29 | 2016-10-24 |
Daily K
Minute K
|
12.70
2025-09-05
|
4.45
2020-03-16
|
3.4M
2021-06-25
|
0.0M
2023-07-03
|
+24.29%
2020-03-13
|
-15.70%
2020-03-19
|
+20.35%
2024-07
|
-24.97%
2020-03
|
2230 | 45.9% | 46.3% | |
| Credit Acceptance(CACC) | 449.70 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
703.27
2021-11-05
|
10.59
2008-10-28
|
1.4M
2017-03-21
|
0.0M
2005-08-26
|
+21.86%
2008-05-21
|
-16.84%
2020-03-16
|
+30.92%
2020-04
|
-35.72%
2020-03
|
5205 | 50.6% | 47.8% | |
| OppFi(OPFI) | 11.91 | 2025-09-29 | 2021-07-21 |
Daily K
Minute K
|
17.73
2025-02-07
|
1.70
2023-03-17
|
6.2M
2025-02-10
|
0.0M
2023-05-09
|
+25.39%
2024-04-01
|
-23.48%
2024-03-06
|
+61.58%
2024-11
|
-31.99%
2024-01
|
1042 | 44.5% | 50.5% | |
| Gencor(GENC) | 14.29 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
32.88
2008-05-08
|
4.81
2008-10-10
|
1.3M
2021-06-25
|
0.0M
2006-05-19
|
+26.90%
2008-07-07
|
-38.84%
2008-05-01
|
+76.47%
2008-02
|
-48.12%
2008-05
|
5204 | 45.7% | 45.3% | |
| Aware(AWRE) | 2.38 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
7.60
2005-10-31
|
1.05
2023-11-01
|
3.2M
2023-11-02
|
0.0M
2019-05-30
|
+64.44%
2012-04-23
|
-24.59%
2014-07-07
|
+62.30%
2012-04
|
-34.90%
2014-07
|
5200 | 43.4% | 47.8% | |
| Burlington Stores(BURL) | 257.70 | 2025-09-29 | 2013-10-02 |
Daily K
Minute K
|
357.34
2021-08-11
|
21.54
2013-12-10
|
15.1M
2013-10-02
|
0.0M
2013-11-29
|
+20.74%
2023-11-21
|
-29.83%
2020-03-16
|
+43.02%
2023-11
|
-27.45%
2020-03
|
3003 | 50.7% | 49.0% | |
| Greenwave Tech Solutions(GWAV) | 6.72 | 2025-09-29 | 2022-07-22 |
Daily K
Minute K
|
20.07
2025-08-19
|
0.04
2024-05-31
|
1,933.1M
2024-05-16
|
0.0M
2023-07-24
|
+10,933.59%
2024-06-03
|
-62.72%
2024-05-21
|
+92.55%
2024-12
|
-83.67%
2024-03
|
788 | 40.2% | 57.7% | |
| Alumis(ALMS) | 3.95 | 2025-09-29 | 2024-06-28 |
Daily K
Minute K
|
13.53
2024-06-28
|
2.76
2025-06-24
|
13.3M
2025-03-25
|
0.0M
2024-10-29
|
+35.91%
2025-04-02
|
-26.51%
2025-04-08
|
+6.09%
2024-10
|
-18.13%
2024-11
|
302 | 45.0% | 53.0% | |
| SolarBank(SUNN) | 1.58 | 2025-09-29 | 2023-05-11 |
Daily K
Minute K
|
8.00
2023-09-21
|
1.23
2025-06-03
|
4.3M
2025-06-16
|
0.0M
2023-07-17
|
+38.31%
2025-02-10
|
-27.64%
2025-03-21
|
+32.89%
2024-01
|
-23.99%
2024-08
|
529 | 42.9% | 50.3% | |
| Bath & Body Works(BBWI) | 26.06 | 2025-09-29 | 2021-08-03 |
Daily K
Minute K
|
82.00
2021-11-18
|
24.94
2025-06-13
|
55.1M
2024-09-30
|
1.0M
2024-12-24
|
+24.39%
2022-11-17
|
-12.82%
2024-05-31
|
+27.47%
2022-07
|
-31.97%
2022-06
|
1033 | 47.2% | 51.8% | |
| FingerMotion(FNGR) | 1.57 | 2025-09-29 | 2021-12-28 |
Daily K
Minute K
|
9.80
2022-10-12
|
0.62
2022-09-22
|
73.6M
2022-10-03
|
0.0M
2022-04-12
|
+92.88%
2022-09-20
|
-46.50%
2024-12-05
|
+274.44%
2022-09
|
-59.55%
2023-02
|
930 | 43.8% | 52.3% | |
| Kumba Iron Ore Ltd PK(KIROY) | 6.28 | 2025-09-29 | 2015-01-05 |
Daily K
Minute K
|
18.06
2021-07-29
|
0.50
2016-01-15
|
0.5M
2022-08-03
|
0.0M
2015-04-29
|
+42.44%
2016-02-17
|
-20.28%
2021-08-18
|
+96.33%
2016-02
|
-32.65%
2016-05
|
1861 | 49.5% | 48.1% | |
| Grupo Aeroportuario Sureste ADR(ASR) | 325.21 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
360.00
2025-05-27
|
24.35
2005-01-06
|
2.4M
2010-08-12
|
0.0M
2016-02-05
|
+26.06%
2023-12-13
|
-18.14%
2023-10-04
|
+47.57%
2008-12
|
-42.26%
2020-03
|
5206 | 51.1% | 48.3% | |
| Bel Fuse A(BELFA) | 116.08 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
126.80
2025-09-11
|
6.08
2020-03-19
|
0.4M
2007-03-23
|
0.0M
2016-10-21
|
+27.02%
2007-03-21
|
-30.83%
2020-05-20
|
+55.18%
2009-03
|
-41.18%
2009-02
|
4984 | 43.9% | 44.0% | |
| Lexeo Therapeutics(LXEO) | 6.66 | 2025-09-29 | 2023-11-03 |
Daily K
Minute K
|
22.33
2024-01-18
|
1.45
2025-04-07
|
7.0M
2025-03-24
|
0.0M
2023-11-24
|
+50.92%
2025-03-24
|
-26.97%
2025-05-06
|
+35.20%
2024-05
|
-21.76%
2024-12
|
465 | 50.5% | 47.5% | |
| Preformed Line(PLPC) | 195.55 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
199.27
2025-09-11
|
26.64
2009-03-05
|
0.5M
2025-07-14
|
0.0M
2017-05-04
|
+26.20%
2009-03-11
|
-21.71%
2008-10-08
|
+53.25%
2011-10
|
-38.38%
2009-01
|
5184 | 48.7% | 49.2% | |
| ChampionX Corp(CHX) | 25.81 | 2025-07-15 | 2020-06-04 |
Daily K
Minute K
|
39.95
2024-04-08
|
6.87
2020-10-28
|
34.3M
2020-06-04
|
0.4M
2024-12-24
|
+24.61%
2020-11-03
|
-11.90%
2025-04-04
|
+39.48%
2021-02
|
-24.38%
2021-11
|
1284 | 49.9% | 49.2% | |
| Xos Warrants(XOSWW) | 0.01 | 2025-09-29 | 2021-08-20 |
Daily K
Minute K
|
1.50
2021-09-08
|
0.00
2024-12-04
|
2.1M
2025-02-20
|
0.0M
2022-07-22
|
+125.00%
2025-08-13
|
-56.46%
2024-08-23
|
+158.17%
2023-01
|
-81.58%
2024-11
|
990 | 39.8% | 46.7% | |
| Marwynn Holdings(MWYN) | 1.17 | 2025-09-29 | 2025-03-13 |
Daily K
Minute K
|
11.20
2025-05-22
|
0.71
2025-08-20
|
97.4M
2025-08-01
|
0.0M
2025-07-24
|
+53.33%
2025-08-01
|
-71.04%
2025-06-06
|
-
-
|
-
-
|
126 | 48.4% | 46.8% | |
| Clover Health Investments(CLOV) | 3.12 | 2025-09-29 | 2021-01-08 |
Daily K
Minute K
|
28.85
2021-06-09
|
0.61
2024-04-22
|
735.5M
2021-06-08
|
1.0M
2023-10-27
|
+85.82%
2021-06-07
|
-23.61%
2021-06-08
|
+72.32%
2021-06
|
-36.57%
2021-11
|
1174 | 44.6% | 52.2% | |
| Fortress Biotech(FBIO) | 3.90 | 2025-09-29 | 2015-04-28 |
Daily K
Minute K
|
122.68
2015-12-18
|
0.28
2023-09-26
|
22.4M
2021-04-09
|
0.0M
2015-12-24
|
+4,748.58%
2015-12-10
|
-95.61%
2015-12-03
|
+471.70%
2023-10
|
-95.07%
2015-12
|
2598 | 45.0% | 50.0% | |
| AimRite(AIMH) | 0.04 | 2025-09-29 | 2015-01-07 |
Daily K
Minute K
|
0.12
2020-08-27
|
0.00
2023-05-01
|
24.4M
2018-08-24
|
0.0M
2015-07-16
|
+466.67%
2025-04-30
|
-92.86%
2023-03-30
|
+300.00%
2017-09
|
-92.86%
2023-06
|
1374 | 28.5% | 32.6% | |
| Blue Sky Uranium(BSK) | 0.05 | 2025-09-29 | 2015-01-06 |
Daily K
Minute K
|
0.47
2016-09-07
|
0.02
2015-12-29
|
5.1M
2025-06-11
|
0.0M
2015-05-29
|
+959.52%
2016-08-24
|
-71.09%
2015-06-09
|
+170.83%
2020-04
|
-55.56%
2020-02
|
2024 | 44.3% | 44.9% | |
| BancFirst(BANF) | 127.71 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
138.77
2025-09-05
|
26.00
2020-03-19
|
3.9M
2020-07-31
|
0.0M
2005-11-25
|
+25.50%
2020-03-18
|
-51.02%
2006-03-02
|
+35.35%
2008-12
|
-48.70%
2006-03
|
5205 | 50.2% | 48.7% | |
| Ardmore Shpng(ASC) | 12.07 | 2025-09-29 | 2013-08-01 |
Daily K
Minute K
|
23.44
2024-05-21
|
2.61
2020-10-29
|
5.5M
2016-06-08
|
0.0M
2013-11-29
|
+17.90%
2020-05-26
|
-19.25%
2020-03-16
|
+44.40%
2022-10
|
-31.44%
2020-01
|
3047 | 47.9% | 47.9% | |
| Vista Oil Gas(VIST) | 35.40 | 2025-09-29 | 2019-07-26 |
Daily K
Minute K
|
61.67
2025-01-24
|
1.80
2020-04-01
|
4.9M
2025-09-08
|
0.0M
2020-02-21
|
+30.00%
2020-04-27
|
-32.07%
2020-03-09
|
+50.53%
2020-04
|
-66.61%
2020-03
|
1540 | 49.4% | 48.6% | |
| ZIM Integrated Shipping Services(ZIM) | 13.61 | 2025-09-29 | 2021-01-28 |
Daily K
Minute K
|
91.23
2022-03-17
|
6.39
2023-11-28
|
27.2M
2024-08-19
|
0.2M
2021-03-31
|
+17.99%
2023-12-11
|
-18.74%
2024-06-05
|
+68.71%
2024-05
|
-32.99%
2022-09
|
1161 | 49.6% | 49.4% | |
| Sandridge Energy(SD) | 11.25 | 2025-09-29 | 2007-11-06 |
Daily K
Minute K
|
69.41
2008-07-02
|
0.15
2016-01-06
|
76.7M
2012-11-09
|
0.0M
2016-11-18
|
+12,900.00%
2016-10-04
|
-43.94%
2020-03-05
|
+147.91%
2020-04
|
-58.38%
2020-03
|
4302 | 47.8% | 50.0% | |
| Portman Ridge Finance(PTMN) | 11.61 | 2025-09-29 | 2019-04-02 |
Daily K
Minute K
|
25.97
2021-11-10
|
0.75
2020-03-18
|
3.3M
2021-02-11
|
0.0M
2022-10-26
|
+887.50%
2021-07-20
|
-29.25%
2020-03-10
|
+912.97%
2021-08
|
-56.67%
2020-03
|
1621 | 46.0% | 47.9% | |
| Alerus Fin(ALRS) | 22.05 | 2025-09-29 | 2019-09-13 |
Daily K
Minute K
|
38.31
2021-11-08
|
13.11
2023-05-04
|
1.4M
2020-06-26
|
0.0M
2019-11-08
|
+13.77%
2020-03-16
|
-14.56%
2020-09-11
|
+19.48%
2023-12
|
-20.99%
2020-03
|
1506 | 49.4% | 48.5% | |
| Linkhome Holdings(LHAI) | 9.28 | 2025-09-29 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Westport Fuel(WPRT) | 2.32 | 2025-09-29 | 2008-08-15 |
Daily K
Minute K
|
50.19
2012-03-21
|
0.65
2023-05-24
|
80.6M
2020-09-18
|
0.0M
2025-05-21
|
+928.98%
2023-05-31
|
-28.17%
2020-03-17
|
+1,011.59%
2023-06
|
-50.22%
2008-10
|
4293 | 44.1% | 53.1% | |
| Newtek(NEWT) | 11.59 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
38.78
2021-06-04
|
0.01
2008-09-29
|
4.3M
2021-08-03
|
0.0M
2008-06-19
|
+398.25%
2014-09-24
|
-35.48%
2008-11-10
|
+430.04%
2014-10
|
-70.37%
2008-11
|
5204 | 46.3% | 45.8% | |
| Collplant ADR(CLGN) | 3.09 | 2025-09-29 | 2018-01-31 |
Daily K
Minute K
|
24.26
2021-02-11
|
1.31
2025-07-01
|
1.9M
2021-02-12
|
0.0M
2019-05-08
|
+76.17%
2025-05-28
|
-32.16%
2021-02-12
|
+83.47%
2020-01
|
-40.12%
2022-01
|
1820 | 44.7% | 51.2% | |
| Epsilon Energy(EPSN) | 5.02 | 2025-09-29 | 2019-02-19 |
Daily K
Minute K
|
8.50
2025-06-20
|
2.32
2020-04-02
|
4.7M
2019-11-22
|
0.0M
2019-07-17
|
+18.38%
2021-09-10
|
-15.46%
2025-08-14
|
+26.27%
2021-09
|
-15.74%
2022-06
|
1635 | 47.9% | 46.7% | |
| Synchrony Financial(SYF) | 73.32 | 2025-09-29 | 2014-07-31 |
Daily K
Minute K
|
77.41
2025-09-05
|
12.15
2020-03-18
|
129.0M
2015-11-17
|
0.1M
2014-12-24
|
+18.81%
2024-11-06
|
-26.03%
2020-03-13
|
+36.39%
2020-04
|
-47.06%
2020-03
|
2795 | 51.9% | 47.3% | |
| Orion Office Reit(ONL) | 2.70 | 2025-09-29 | 2021-11-15 |
Daily K
Minute K
|
23.54
2021-11-15
|
1.46
2025-04-16
|
17.2M
2021-11-15
|
0.1M
2022-11-25
|
+20.30%
2025-06-23
|
-29.35%
2025-03-06
|
+16.71%
2024-07
|
-31.71%
2024-02
|
959 | 44.8% | 52.0% | |
| West Bancorporation(WTBA) | 20.44 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
34.50
2021-11-08
|
4.28
2009-10-28
|
1.7M
2008-06-27
|
0.0M
2008-02-27
|
+30.95%
2008-10-03
|
-23.58%
2008-11-21
|
+32.56%
2009-03
|
-34.69%
2009-02
|
5204 | 48.6% | 49.5% | |
| Hawthorn Bancshares(HWBK) | 30.84 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
36.66
2007-03-22
|
5.50
2011-10-25
|
0.8M
2021-06-25
|
0.0M
2017-10-09
|
+43.12%
2020-03-16
|
-28.04%
2020-03-13
|
+29.65%
2012-05
|
-34.77%
2009-02
|
5133 | 41.4% | 41.5% | |
| Repositrak(TRAK) | 16.56 | 2025-09-29 | 2005-12-13 |
Daily K
Minute K
|
63.21
2015-09-30
|
8.84
2008-11-06
|
29.2M
2015-06-15
|
0.0M
2015-11-27
|
+58.04%
2015-06-12
|
-65.36%
2015-09-23
|
+53.07%
2015-06
|
-30.73%
2008-10
|
2932 | 50.1% | 48.7% | |
| Monte Rosa Therapeutics(GLUE) | 7.31 | 2025-09-29 | 2021-06-24 |
Daily K
Minute K
|
45.56
2021-09-07
|
2.44
2023-10-25
|
95.1M
2024-10-28
|
0.0M
2023-01-26
|
+93.87%
2024-10-21
|
-22.62%
2022-01-05
|
+81.09%
2023-12
|
-45.95%
2023-04
|
1059 | 48.3% | 50.1% | |
| Williams-Sonoma(WSM) | 191.98 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
348.51
2024-05-22
|
4.35
2008-11-21
|
31.9M
2025-03-21
|
0.0M
2016-02-12
|
+39.67%
2008-11-20
|
-50.13%
2024-07-09
|
+64.47%
2020-04
|
-47.76%
2008-10
|
5205 | 50.2% | 49.0% | |
| CoreCivic(CXW) | 21.54 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
67.89
2006-09-12
|
5.76
2020-10-28
|
39.9M
2016-08-18
|
0.0M
2005-11-25
|
+43.13%
2016-11-04
|
-50.68%
2007-07-09
|
+67.77%
2024-11
|
-54.72%
2007-07
|
5206 | 49.4% | 49.2% | |