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 | ||||||
| Tile Shop Holdings(TTSH) | 6.10 | 2025-09-29 | 2021-06-17 |
Daily K
Minute K
|
8.90
2021-07-01
|
2.70
2022-07-14
|
4.0M
2022-06-24
|
0.0M
2025-07-15
|
+15.69%
2022-10-19
|
-13.57%
2022-04-28
|
+28.08%
2023-11
|
-32.53%
2022-06
|
1063 | 47.1% | 48.8% | |
| Safety Shot(SHOT) | 0.25 | 2025-09-29 | 2023-09-15 |
Daily K
Minute K
|
7.50
2023-11-21
|
0.23
2025-06-12
|
77.1M
2023-11-21
|
0.1M
2023-10-27
|
+41.35%
2025-08-13
|
-51.05%
2025-08-11
|
+234.33%
2023-11
|
-32.76%
2024-07
|
500 | 42.4% | 53.8% | |
| Millennium International Holdings(MGIH) | 2.20 | 2025-09-29 | 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% | |
| Supercom(SPCB) | 12.33 | 2025-09-29 | 2014-02-27 |
Daily K
Minute K
|
98.56
2015-12-15
|
0.15
2024-03-08
|
233.2M
2023-10-10
|
0.0M
2014-11-28
|
+1,991.67%
2015-12-04
|
-95.25%
2015-12-07
|
+1,162.91%
2024-08
|
-72.28%
2015-12
|
2887 | 43.1% | 52.8% | |
| IONQ(IONQ) | 64.26 | 2025-09-29 | 2021-10-01 |
Daily K
Minute K
|
56.07
2025-09-12
|
3.04
2022-12-28
|
128.3M
2025-01-08
|
0.8M
2022-11-25
|
+36.52%
2025-05-22
|
-39.00%
2025-01-08
|
+145.79%
2024-11
|
-39.46%
2022-04
|
991 | 48.1% | 50.4% | |
| Dynacor Gold Mines Inc.(DNG) | 3.33 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
4.69
2025-02-12
|
0.70
2020-03-23
|
0.5M
2016-08-19
|
0.0M
2016-01-04
|
+48.00%
2022-09-15
|
-37.19%
2022-09-14
|
+64.25%
2016-08
|
-25.97%
2020-03
|
2347 | 46.1% | 48.8% | |
| Crescent Energy(CRGY) | 9.07 | 2025-09-29 | 2021-12-08 |
Daily K
Minute K
|
19.65
2022-04-18
|
6.83
2025-04-09
|
39.2M
2024-10-03
|
0.1M
2022-01-27
|
+17.56%
2025-04-09
|
-17.17%
2025-04-03
|
+23.86%
2022-08
|
-32.54%
2022-06
|
943 | 48.3% | 50.2% | |
| Nextnav Acquisition(NN) | 14.78 | 2025-09-29 | 2021-10-29 |
Daily K
Minute K
|
18.54
2024-12-16
|
1.59
2023-03-24
|
11.1M
2022-05-19
|
0.0M
2022-01-26
|
+35.22%
2024-03-08
|
-24.35%
2024-03-13
|
+55.14%
2024-10
|
-44.73%
2022-05
|
971 | 49.6% | 47.5% | |
| Beasley(BBGI) | 5.36 | 2025-09-29 | 2014-02-27 |
Daily K
Minute K
|
18.19
2017-04-26
|
0.42
2024-08-02
|
128.6M
2020-11-03
|
0.0M
2014-03-12
|
+2,031.58%
2024-09-19
|
-34.67%
2020-06-08
|
+1,665.57%
2024-09
|
-40.95%
2020-03
|
2826 | 45.8% | 48.2% | |
| NRP Stone(NRPI) | 0.07 | 2025-09-29 | 2017-03-28 |
Daily K
Minute K
|
0.58
2021-03-23
|
0.00
2017-05-30
|
18.6M
2018-05-24
|
-
2025-07-25
|
+242.86%
2021-03-10
|
-58.33%
2020-05-04
|
+1,650.00%
2021-03
|
-71.74%
2023-04
|
1288 | 35.9% | 39.3% | |
| Barrick Mining(B) | 33.14 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
127.27
2012-10-05
|
9.95
2005-01-14
|
67.2M
2022-03-08
|
0.1M
2006-08-25
|
+24.99%
2008-11-19
|
-84.20%
2019-01-02
|
+40.86%
2009-05
|
-24.14%
2012-03
|
5203 | 50.0% | 49.3% | |
| PetMed Express(PETS) | 2.51 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
57.80
2018-01-22
|
2.72
2025-09-10
|
17.3M
2017-08-23
|
0.0M
2016-07-01
|
+58.39%
2021-06-01
|
-28.33%
2021-06-02
|
+46.82%
2017-05
|
-37.59%
2023-10
|
5205 | 48.7% | 49.3% | |
| Caleres(CAL) | 13.05 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
56.52
2007-02-09
|
2.04
2009-03-11
|
5.6M
2019-08-27
|
0.0M
2016-02-12
|
+40.64%
2020-03-19
|
-33.87%
2020-03-17
|
+112.86%
2020-04
|
-53.03%
2020-03
|
5205 | 49.9% | 49.1% | |
| Cemtrex(CETX) | 5.52 | 2025-09-29 | 2015-06-29 |
Daily K
Minute K
|
14.46
2023-02-10
|
0.09
2024-10-02
|
198.7M
2020-06-01
|
0.0M
2016-02-05
|
+3,349.39%
2023-01-25
|
-73.20%
2024-04-26
|
+5,292.31%
2023-01
|
-71.64%
2024-04
|
2559 | 42.5% | 53.6% | |
| ADMA Biologics Inc(ADMA) | 14.69 | 2025-09-29 | 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% | |
| SEACOR Marine(SMHI) | 6.51 | 2025-09-29 | 2017-06-02 |
Daily K
Minute K
|
30.40
2017-06-02
|
1.46
2020-05-29
|
3.1M
2023-06-23
|
0.0M
2023-05-10
|
+44.71%
2020-06-03
|
-22.12%
2020-03-05
|
+70.00%
2020-06
|
-48.16%
2020-05
|
2081 | 47.6% | 49.7% | |
| Coeptis Therapeutics Holdings(COEP) | 16.51 | 2025-09-29 | 2022-10-31 |
Daily K
Minute K
|
14.70
2025-08-18
|
0.13
2024-12-19
|
205.3M
2024-12-26
|
0.0M
2025-06-02
|
+3,448.39%
2024-12-27
|
-38.25%
2025-04-25
|
+2,612.03%
2024-12
|
-63.80%
2022-11
|
719 | 46.5% | 50.2% | |
| Information Services(III) | 5.66 | 2025-09-29 | 2007-02-12 |
Daily K
Minute K
|
9.70
2021-11-11
|
0.85
2011-08-19
|
7.7M
2022-06-24
|
0.0M
2007-02-28
|
+26.55%
2020-04-06
|
-35.40%
2020-03-12
|
+47.45%
2013-03
|
-45.00%
2008-10
|
4675 | 45.5% | 46.8% | |
| Sustainable Green Team(SGTM) | 0.03 | 2025-09-29 | 2015-01-20 |
Daily K
Minute K
|
15.00
2018-12-20
|
0.01
2015-06-16
|
0.5M
2025-01-22
|
0.0M
2017-05-23
|
+9,900.00%
2017-04-27
|
-99.00%
2015-01-20
|
+59,900.00%
2018-12
|
-90.00%
2017-02
|
1764 | 35.1% | 38.7% | |
| Mirion Technologies(MIR) | 22.49 | 2025-09-29 | 2020-08-20 |
Daily K
Minute K
|
23.58
2025-09-08
|
5.40
2022-07-14
|
31.8M
2025-09-08
|
0.0M
2020-08-26
|
+14.20%
2023-10-25
|
-19.16%
2025-01-27
|
+35.28%
2024-10
|
-26.72%
2022-06
|
1256 | 49.6% | 46.0% | |
| Quantumscape(QS) | 12.38 | 2025-09-29 | 2020-11-27 |
Daily K
Minute K
|
132.73
2020-12-22
|
3.40
2025-04-08
|
196.3M
2025-06-26
|
1.8M
2023-03-28
|
+43.08%
2024-01-04
|
-40.84%
2021-01-04
|
+138.42%
2020-12
|
-42.97%
2023-08
|
1202 | 45.3% | 53.0% | |
| Presidio Property(SQFT) | 5.61 | 2025-09-29 | 2020-10-07 |
Daily K
Minute K
|
23.00
2025-07-14
|
0.47
2024-11-21
|
51.3M
2025-07-14
|
0.0M
2025-05-29
|
+924.59%
2025-05-19
|
-33.86%
2022-08-22
|
+43.06%
2023-11
|
-59.81%
2022-09
|
1237 | 42.2% | 53.0% | |
| Nine Energy(NINE) | 0.66 | 2025-09-29 | 2018-01-19 |
Daily K
Minute K
|
40.39
2018-10-16
|
0.38
2020-03-18
|
82.1M
2022-03-08
|
0.0M
2018-04-13
|
+105.26%
2020-03-18
|
-57.78%
2020-03-17
|
+216.95%
2022-03
|
-77.23%
2020-03
|
1922 | 45.8% | 51.4% | |
| Hoth Therapeutics(HOTH) | 1.65 | 2025-09-29 | 2019-02-15 |
Daily K
Minute K
|
13.88
2019-02-19
|
0.24
2022-10-25
|
417.9M
2025-01-07
|
0.0M
2019-07-05
|
+2,363.59%
2022-10-24
|
-31.43%
2022-04-08
|
+1,609.92%
2022-10
|
-41.80%
2023-02
|
1649 | 40.2% | 55.4% | |
| Genting Berhad(GEBHY) | 3.45 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
24.00
2018-04-10
|
3.19
2025-04-04
|
0.6M
2019-06-13
|
0.0M
2015-01-14
|
+71.82%
2018-03-28
|
-52.12%
2019-01-17
|
+54.15%
2019-01
|
-28.68%
2021-07
|
2275 | 46.6% | 48.8% | |
| Nautilus Biotechnology(NAUT) | 0.80 | 2025-09-29 | 2021-06-10 |
Daily K
Minute K
|
12.38
2021-08-05
|
0.62
2025-09-04
|
28.3M
2021-08-05
|
0.0M
2025-01-30
|
+28.22%
2025-05-13
|
-19.13%
2024-03-07
|
+40.22%
2023-06
|
-27.69%
2022-06
|
1069 | 45.0% | 51.2% | |
| Larimar Therapeutics Inc(LRMR) | 3.36 | 2025-09-29 | 2020-05-29 |
Daily K
Minute K
|
25.87
2020-12-08
|
1.53
2022-08-05
|
9.1M
2022-02-15
|
0.0M
2020-07-24
|
+36.84%
2024-02-13
|
-52.09%
2022-02-15
|
+91.67%
2024-02
|
-54.87%
2022-02
|
1329 | 46.8% | 50.8% | |
| United Homes(UHG) | 3.92 | 2025-09-29 | 2023-03-31 |
Daily K
Minute K
|
29.00
2023-03-31
|
1.60
2025-05-08
|
3.0M
2025-05-08
|
0.0M
2023-07-31
|
+23.94%
2023-05-08
|
-34.47%
2023-03-31
|
+28.11%
2023-10
|
-32.12%
2023-09
|
614 | 47.9% | 48.7% | |
| Triller(ILLR) | 0.91 | 2025-09-29 | 2024-10-16 |
Daily K
Minute K
|
5.98
2024-10-16
|
0.40
2025-08-11
|
43.0M
2025-09-08
|
0.1M
2025-05-07
|
+33.50%
2025-04-22
|
-33.88%
2024-10-31
|
+-10.62%
2024-10
|
-29.17%
2024-12
|
226 | 42.5% | 53.1% | |
| Eightco Holdings(OCTO) | 11.22 | 2025-09-29 | 2023-04-04 |
Daily K
Minute K
|
83.12
2025-09-08
|
0.25
2024-08-08
|
199.2M
2025-09-08
|
0.0M
2025-04-17
|
+3,065.52%
2025-09-08
|
-40.23%
2025-09-11
|
+442.82%
2024-08
|
-54.23%
2023-08
|
612 | 42.2% | 54.4% | |
| Federal Natl Mtg Pfd(FNMAH) | 12.90 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
14.50
2025-08-27
|
1.16
2023-04-28
|
4.3M
2015-02-26
|
0.0M
2015-03-13
|
+68.64%
2024-10-11
|
-63.39%
2021-06-10
|
+153.70%
2016-11
|
-68.24%
2021-06
|
2511 | 44.8% | 45.2% | |
| Riley Exploration Permian(REPX) | 27.23 | 2025-09-29 | 2021-03-01 |
Daily K
Minute K
|
53.92
2021-06-21
|
15.53
2021-12-06
|
1.6M
2024-04-04
|
0.0M
2021-05-26
|
+29.83%
2021-04-08
|
-22.26%
2021-06-24
|
+41.05%
2022-10
|
-34.49%
2021-11
|
1139 | 50.3% | 49.1% | |
| Authid(AUID) | 3.37 | 2025-09-29 | 2021-08-24 |
Daily K
Minute K
|
18.64
2021-11-05
|
0.27
2023-03-17
|
3.3M
2021-12-17
|
0.0M
2023-11-16
|
+585.65%
2023-07-10
|
-27.54%
2022-10-18
|
+733.68%
2023-07
|
-59.87%
2022-10
|
1017 | 45.5% | 52.7% | |
| ZEN Graphene(ZEN) | 0.83 | 2025-09-29 | 2020-02-26 |
Daily K
Minute K
|
5.95
2021-11-18
|
0.17
2020-03-19
|
14.9M
2025-09-02
|
0.0M
2020-04-07
|
+49.28%
2020-09-16
|
-21.43%
2020-05-14
|
+115.37%
2020-12
|
-36.81%
2020-03
|
1393 | 43.4% | 51.3% | |
| Matador(MTDR) | 45.63 | 2025-09-29 | 2012-02-02 |
Daily K
Minute K
|
73.78
2022-11-07
|
1.11
2020-03-18
|
29.6M
2020-03-09
|
0.0M
2012-07-12
|
+35.90%
2020-04-28
|
-64.12%
2020-03-06
|
+225.93%
2020-04
|
-75.37%
2020-03
|
3422 | 51.1% | 48.0% | |
| American Diversified(ADHC) | 0.00 | 2025-09-29 | 2015-01-06 |
Daily K
Minute K
|
0.06
2019-02-04
|
0.00
2015-06-11
|
590.0M
2021-04-16
|
0.0M
2019-05-30
|
+200.00%
2015-02-26
|
-66.67%
2015-02-25
|
+400.00%
2017-02
|
-66.67%
2015-06
|
2184 | 11.0% | 11.9% | |
| XTRA Bitcoin Inc(CBTC) | 0.00 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
0.04
2021-02-22
|
0.00
2015-01-02
|
1,065.2M
2019-06-19
|
0.0M
2023-09-11
|
+133.33%
2021-01-04
|
-50.00%
2018-05-04
|
+300.00%
2021-02
|
-53.33%
2021-03
|
1596 | 6.6% | 7.8% | |
| Destiny Tech100(DXYZ) | 23.00 | 2025-09-29 | 2024-03-26 |
Daily K
Minute K
|
105.00
2024-04-08
|
8.25
2024-03-26
|
20.2M
2024-11-11
|
0.1M
2024-08-12
|
+95.56%
2024-03-26
|
-42.47%
2024-04-11
|
+269.05%
2024-11
|
-28.41%
2024-04
|
367 | 45.0% | 53.4% | |
| Cfn Enterprises Inc(CNFN) | 2.01 | 2025-09-25 | 2015-01-02 |
Daily K
Minute K
|
29.85
2015-06-23
|
0.06
2022-12-28
|
0.3M
2023-08-08
|
-
2025-07-25
|
+100.00%
2022-06-02
|
-65.91%
2022-05-31
|
+166.67%
2024-04
|
-67.62%
2022-12
|
2017 | 37.3% | 41.6% | |
| Veritone(VERI) | 4.78 | 2025-09-29 | 2017-05-12 |
Daily K
Minute K
|
74.92
2017-09-27
|
1.22
2020-03-16
|
23.3M
2024-03-13
|
0.0M
2017-07-03
|
+49.30%
2017-08-18
|
-37.00%
2023-08-08
|
+196.33%
2020-11
|
-40.66%
2022-04
|
2094 | 47.0% | 51.5% | |
| Signing Day Sports(SGN) | 1.75 | 2025-09-29 | 2023-11-14 |
Daily K
Minute K
|
244.32
2023-11-14
|
0.44
2025-04-21
|
163.9M
2025-05-28
|
0.0M
2024-07-18
|
+308.02%
2024-09-17
|
-50.94%
2024-09-18
|
+68.67%
2024-09
|
-66.20%
2024-12
|
458 | 41.3% | 56.8% | |
| VivoSim Labs(VIVS) | 3.02 | 2025-09-29 | 2025-04-24 |
Daily K
Minute K
|
3.74
2025-09-11
|
1.41
2025-06-18
|
12.8M
2025-08-29
|
0.0M
2025-08-15
|
+30.48%
2025-08-29
|
-12.38%
2025-08-26
|
-
-
|
-
-
|
97 | 48.5% | 45.4% | |
| Multisensor AI Holdings(MSAI) | 0.65 | 2025-09-29 | 2023-12-20 |
Daily K
Minute K
|
14.00
2023-12-21
|
0.52
2025-06-27
|
56.9M
2025-01-07
|
0.0M
2024-08-29
|
+88.55%
2023-12-20
|
-29.84%
2025-01-08
|
+37.65%
2024-08
|
-28.89%
2024-01
|
432 | 41.0% | 53.0% | |
| USA Rare Earth(USAR) | 17.54 | 2025-09-29 | 2025-03-14 |
Daily K
Minute K
|
20.00
2025-03-17
|
5.56
2025-03-27
|
18.1M
2025-08-12
|
0.2M
2025-04-03
|
+41.40%
2025-04-14
|
-29.37%
2025-03-25
|
-
-
|
-
-
|
126 | 41.3% | 55.6% | |
| Oxford Square(OXSQ) | 1.58 | 2025-09-29 | 2018-03-23 |
Daily K
Minute K
|
7.52
2018-09-12
|
2.04
2020-03-19
|
2.2M
2020-12-18
|
0.0M
2019-07-03
|
+19.38%
2020-03-24
|
-30.56%
2020-03-10
|
+21.96%
2020-11
|
-51.43%
2020-03
|
1878 | 45.2% | 45.3% | |
| NioCorp Developments(NB) | 6.63 | 2025-09-29 | 2023-03-21 |
Daily K
Minute K
|
7.83
2023-03-21
|
1.27
2024-11-04
|
15.7M
2025-04-16
|
0.0M
2024-07-19
|
+31.14%
2025-04-16
|
-25.07%
2025-04-17
|
+26.01%
2024-09
|
-26.14%
2023-11
|
622 | 44.1% | 52.4% | |
| Myriad Genetics(MYGN) | 7.24 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
89.84
2009-03-25
|
3.76
2025-08-01
|
27.6M
2008-06-30
|
0.0M
2025-07-15
|
+54.46%
2019-07-31
|
-49.02%
2009-03-26
|
+41.60%
2022-07
|
-47.72%
2019-08
|
5205 | 50.7% | 48.6% | |
| Houston American Energy(HUSA) | 6.45 | 2025-09-29 | 2005-01-03 |
Daily K
Minute K
|
25.56
2025-06-23
|
0.09
2020-03-18
|
199.8M
2022-03-07
|
0.0M
2005-01-26
|
+1,156.79%
2020-07-30
|
-57.41%
2012-11-21
|
+202.04%
2022-03
|
-61.40%
2012-12
|
5203 | 41.5% | 48.4% | |
| Arqit Quantum(ARQQ) | 35.30 | 2025-09-29 | 2021-09-07 |
Daily K
Minute K
|
52.79
2024-12-27
|
0.21
2024-09-23
|
38.3M
2024-04-29
|
0.0M
2024-10-03
|
+1,683.29%
2024-09-20
|
-42.09%
2023-02-17
|
+1,774.38%
2024-09
|
-50.62%
2022-12
|
1009 | 45.2% | 52.1% | |
| Nauticus Robotics(KITT) | 2.98 | 2025-09-29 | 2022-09-13 |
Daily K
Minute K
|
10.35
2025-08-27
|
0.08
2024-07-22
|
548.8M
2024-06-11
|
0.0M
2023-10-19
|
+3,545.48%
2024-07-22
|
-32.79%
2025-01-13
|
+2,254.24%
2024-07
|
-41.78%
2024-08
|
752 | 40.2% | 56.1% | |