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 | ||||||
| Arm(ARM) | 141.47 | 2025-09-30 | 2023-09-14 |
Daily K
Minute K
|
188.75
2024-07-09
|
46.50
2023-10-20
|
130.5M
2023-09-14
|
1.9M
2025-08-25
|
+47.89%
2024-02-08
|
-19.46%
2024-02-13
|
+100.00%
2024-02
|
-20.25%
2024-04
|
501 | 51.5% | 47.5% | |
| Ast Spacemobile(ASTS) | 49.08 | 2025-09-30 | 2021-04-07 |
Daily K
Minute K
|
60.95
2025-07-21
|
1.97
2024-04-02
|
109.9M
2024-05-29
|
0.3M
2022-04-13
|
+69.23%
2024-05-29
|
-27.16%
2023-06-26
|
+266.15%
2024-05
|
-40.82%
2024-01
|
1114 | 46.6% | 51.8% | |
| Bowman Consulting Group(BWMN) | 42.36 | 2025-09-30 | 2021-05-07 |
Daily K
Minute K
|
43.21
2025-08-29
|
10.76
2022-07-18
|
2.5M
2021-05-07
|
0.0M
2021-09-01
|
+19.07%
2024-03-12
|
-20.17%
2024-08-06
|
+27.53%
2022-11
|
-29.29%
2024-08
|
1093 | 51.2% | 46.5% | |
| Nuveen Municipal High IOF(NMZ) | 10.59 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.97
2007-08-23
|
6.01
2008-10-10
|
2.3M
2020-03-12
|
0.0M
2016-02-09
|
+32.67%
2008-09-19
|
-14.43%
2020-03-09
|
+14.30%
2009-09
|
-15.59%
2020-03
|
5192 | 48.9% | 44.6% | |
| Cisco(CSCO) | 68.40 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
72.55
2025-08-11
|
13.30
2011-08-09
|
560.0M
2011-02-10
|
0.1M
2017-07-03
|
+69.26%
2017-06-29
|
-41.28%
2017-06-28
|
+71.11%
2017-07
|
-19.04%
2008-10
|
5206 | 51.2% | 47.4% | |
| Burke Herbert Bank Trust(BHRB) | 61.69 | 2025-09-30 | 2023-04-26 |
Daily K
Minute K
|
85.00
2023-05-23
|
42.91
2023-10-27
|
0.9M
2023-06-23
|
0.0M
2023-05-05
|
+10.87%
2023-05-19
|
-12.41%
2023-06-21
|
+36.00%
2024-07
|
-21.71%
2023-06
|
598 | 45.8% | 52.5% | |
| Cincinnati Financial(CINF) | 158.10 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
161.75
2024-11-27
|
17.06
2008-10-10
|
10.8M
2024-03-15
|
0.0M
2008-09-19
|
+18.25%
2008-10-09
|
-20.07%
2008-09-25
|
+21.58%
2020-07
|
-26.89%
2008-06
|
5206 | 51.9% | 47.4% | |
| Berkshire Hathaway A(BRKa) | 754,200.00 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
812,855.00
2025-05-02
|
186,900.00
2016-01-25
|
0.0M
2024-04-01
|
0.0M
2015-12-24
|
+11.29%
2020-03-24
|
-8.55%
2020-03-18
|
+12.18%
2020-11
|
-16.18%
2020-03
|
2689 | 52.0% | 47.6% | |
| Marsh McLennan(MMC) | 201.53 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
248.00
2025-04-04
|
17.18
2009-03-05
|
18.7M
2006-08-03
|
0.1M
2016-02-12
|
+14.43%
2009-02-11
|
-12.26%
2008-11-05
|
+19.10%
2011-10
|
-22.49%
2009-01
|
5206 | 52.2% | 46.7% | |
| Boise Cascad Llc(BCC) | 77.32 | 2025-09-30 | 2014-02-27 |
Daily K
Minute K
|
155.42
2024-11-25
|
13.80
2016-02-18
|
3.8M
2016-02-18
|
0.0M
2014-11-28
|
+17.03%
2015-10-20
|
-29.31%
2016-02-18
|
+42.20%
2020-04
|
-34.76%
2020-03
|
2899 | 51.5% | 47.3% | |
| Vodafone Group ADR(VOD) | 11.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
42.14
2014-02-24
|
8.00
2025-02-04
|
64.4M
2013-08-29
|
0.3M
2016-07-01
|
+12.86%
2020-03-17
|
-15.40%
2020-03-16
|
+21.31%
2020-05
|
-20.68%
2020-03
|
5204 | 48.8% | 49.3% | |
| Ellington Financial Prf D(EFC_pd) | 25.15 | 2025-09-30 | 2017-05-16 |
Daily K
Minute K
|
27.00
2025-01-28
|
4.99
2020-03-18
|
0.1M
2017-09-25
|
-
2025-03-07
|
+67.00%
2020-03-16
|
-52.53%
2020-03-13
|
+45.77%
2020-04
|
-41.78%
2020-03
|
1563 | 47.5% | 43.6% | |
| Gold Royalty(GROY) | 3.87 | 2025-09-30 | 2021-03-09 |
Daily K
Minute K
|
7.08
2021-06-25
|
1.16
2024-12-23
|
13.3M
2021-09-09
|
0.0M
2021-04-27
|
+33.80%
2021-03-09
|
-17.19%
2024-05-15
|
+25.70%
2021-03
|
-21.05%
2022-06
|
1135 | 42.4% | 49.8% | |
| Powell Industries(POWL) | 304.81 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
364.98
2024-11-11
|
15.62
2020-03-18
|
1.8M
2024-07-31
|
0.0M
2005-03-29
|
+45.28%
2024-01-31
|
-20.74%
2020-03-18
|
+59.69%
2024-02
|
-53.63%
2008-10
|
5205 | 50.2% | 48.9% | |
| Capgemini ADR(CGEMY) | 29.04 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
49.70
2024-03-07
|
10.98
2020-03-19
|
2.1M
2017-03-13
|
0.0M
2015-04-24
|
+12.22%
2020-03-26
|
-16.56%
2020-03-16
|
+17.85%
2020-11
|
-22.62%
2020-03
|
2689 | 50.8% | 47.6% | |
| Reckitt Benckiser ADR(RBGLY) | 15.51 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
21.79
2018-01-30
|
10.24
2024-04-17
|
14.5M
2018-04-09
|
0.0M
2015-08-07
|
+10.24%
2020-03-16
|
-14.05%
2024-03-15
|
+12.12%
2020-04
|
-22.74%
2018-02
|
2689 | 50.2% | 47.9% | |
| Orange County Bancorp(OBT) | 25.21 | 2025-09-30 | 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% | |
| ADS(WMS) | 138.70 | 2025-09-30 | 2014-07-25 |
Daily K
Minute K
|
184.27
2024-05-16
|
14.74
2014-08-05
|
10.7M
2023-03-17
|
0.0M
2016-07-01
|
+20.85%
2021-02-04
|
-25.02%
2022-11-03
|
+47.04%
2020-04
|
-32.62%
2020-03
|
2799 | 50.9% | 47.3% | |
| Penske Automotive(PAG) | 173.91 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
189.51
2025-08-27
|
4.82
2009-03-09
|
7.8M
2010-02-04
|
0.0M
2025-07-15
|
+21.61%
2008-10-30
|
-50.03%
2006-06-01
|
+72.78%
2009-03
|
-50.27%
2006-06
|
5206 | 50.5% | 48.7% | |
| Progressive(PGR) | 246.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
292.99
2025-03-17
|
9.76
2009-03-10
|
24.4M
2011-01-28
|
0.2M
2016-07-01
|
+23.97%
2008-11-10
|
-74.78%
2006-05-19
|
+19.79%
2009-03
|
-74.52%
2006-05
|
5207 | 51.7% | 47.2% | |
| China Merchants Bank Co(CIHKY) | 30.17 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
46.46
2021-05-28
|
8.22
2016-02-11
|
1.8M
2019-04-26
|
0.0M
2015-11-24
|
+19.37%
2020-07-01
|
-17.56%
2024-10-04
|
+44.99%
2022-11
|
-29.29%
2022-10
|
2519 | 47.8% | 50.7% | |
| IHS Holding(IHS) | 6.82 | 2025-09-30 | 2005-11-14 |
Daily K
Minute K
|
143.92
2014-09-02
|
2.18
2024-03-12
|
10.7M
2021-10-14
|
0.0M
2016-02-10
|
+24.88%
2022-09-08
|
-85.50%
2021-10-14
|
+26.52%
2024-03
|
-26.97%
2023-09
|
3663 | 48.9% | 49.8% | |
| Lotus Technology(LOT) | 1.95 | 2025-09-29 | 2024-02-23 |
Daily K
Minute K
|
17.99
2024-02-23
|
1.06
2025-04-07
|
3.6M
2025-03-24
|
-
2025-07-25
|
+38.61%
2025-03-24
|
-24.77%
2024-05-29
|
+53.76%
2024-05
|
-46.09%
2024-02
|
388 | 43.8% | 51.8% | |
| FuelCell Energy(FCEL) | 7.80 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
29.44
2021-02-10
|
0.13
2019-06-26
|
239.1M
2020-11-23
|
0.0M
2016-02-10
|
+2,570.93%
2024-10-30
|
-47.18%
2019-07-12
|
+3,303.10%
2024-11
|
-84.79%
2019-06
|
5201 | 43.8% | 51.4% | |
| China Pharma(CPHI) | 1.95 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
4.32
2010-01-11
|
0.06
2023-03-02
|
106.7M
2023-11-29
|
0.0M
2005-07-22
|
+950.00%
2025-04-15
|
-49.50%
2005-01-12
|
+461.96%
2023-03
|
-55.80%
2020-03
|
5196 | 38.8% | 45.7% | |
| Monogram Orthopaedics(MGRM) | 5.87 | 2025-09-30 | 2023-05-18 |
Daily K
Minute K
|
48.99
2023-05-19
|
1.53
2024-03-20
|
34.2M
2025-03-17
|
0.0M
2023-11-24
|
+79.30%
2024-04-10
|
-36.22%
2023-05-19
|
+31.21%
2023-11
|
-63.66%
2023-05
|
582 | 46.2% | 49.3% | |
| JM Smucker(SJM) | 108.60 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
163.07
2023-01-06
|
34.09
2009-03-05
|
20.8M
2008-11-06
|
0.0M
2016-02-12
|
+15.16%
2008-11-20
|
-15.59%
2025-06-10
|
+19.46%
2008-07
|
-23.38%
2008-06
|
5206 | 51.3% | 48.1% | |
| Cheniere Energy Partners(CQP) | 53.82 | 2025-09-30 | 2007-03-21 |
Daily K
Minute K
|
68.42
2025-04-02
|
3.65
2008-12-31
|
6.5M
2012-09-20
|
0.0M
2009-01-09
|
+30.14%
2009-01-21
|
-24.56%
2020-03-18
|
+36.48%
2011-10
|
-30.98%
2008-09
|
4651 | 49.7% | 48.5% | |
| RiverNorth Opportunities Fund Prf A(RIV_pa) | 23.50 | 2025-09-30 | 2022-05-04 |
Daily K
Minute K
|
25.20
2022-08-04
|
21.61
2022-11-04
|
0.1M
2023-03-29
|
0.0M
2022-10-24
|
+3.75%
2023-03-13
|
-2.79%
2023-03-10
|
+5.12%
2023-01
|
-5.27%
2022-09
|
838 | 48.8% | 46.4% | |
| Camden Property(CPT) | 106.78 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
180.37
2021-12-31
|
16.38
2009-03-06
|
22.1M
2022-04-01
|
0.0M
2016-02-17
|
+22.40%
2008-10-10
|
-17.89%
2020-03-16
|
+39.72%
2008-12
|
-30.02%
2009-02
|
5206 | 52.1% | 47.3% | |
| Cingulate(CING) | 3.92 | 2025-09-30 | 2021-12-08 |
Daily K
Minute K
|
20.83
2024-08-16
|
0.21
2024-08-08
|
105.3M
2024-08-15
|
0.0M
2023-01-13
|
+1,922.58%
2023-11-20
|
-60.42%
2024-02-02
|
+2,234.32%
2024-08
|
-59.97%
2024-02
|
943 | 42.0% | 54.3% | |
| STAG Industrial(STAG) | 35.29 | 2025-09-30 | 2011-04-15 |
Daily K
Minute K
|
48.27
2021-12-31
|
9.55
2011-08-09
|
37.2M
2023-05-03
|
0.0M
2011-11-04
|
+15.96%
2020-03-13
|
-20.96%
2020-03-16
|
+21.30%
2020-04
|
-21.81%
2020-03
|
3622 | 52.2% | 45.9% | |
| Air Products(APD) | 272.72 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
341.14
2025-02-04
|
41.46
2008-11-20
|
9.3M
2010-02-05
|
0.0M
2016-07-01
|
+14.65%
2008-10-13
|
-15.55%
2024-02-05
|
+27.72%
2009-03
|
-24.81%
2008-09
|
5187 | 52.1% | 47.5% | |
| Golden Entertainment(GDEN) | 23.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
59.96
2022-04-04
|
1.25
2010-06-09
|
5.2M
2022-03-01
|
0.0M
2016-02-12
|
+96.80%
2014-08-20
|
-40.74%
2020-03-16
|
+82.28%
2014-09
|
-56.68%
2020-03
|
5203 | 47.8% | 48.8% | |
| Ashford Hospitality(AHT) | 5.90 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
19.79
2021-07-21
|
0.47
2020-03-18
|
110.3M
2021-06-09
|
0.0M
2025-07-15
|
+995.15%
2024-10-03
|
-37.40%
2020-03-16
|
+894.77%
2024-10
|
-66.55%
2020-03
|
5206 | 46.9% | 49.6% | |
| Insperity(NSP) | 49.20 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
144.92
2019-07-26
|
11.65
2005-01-05
|
7.7M
2018-11-16
|
0.0M
2016-02-10
|
+26.34%
2005-04-26
|
-50.26%
2017-11-30
|
+49.00%
2008-12
|
-49.93%
2017-12
|
5205 | 51.7% | 47.3% | |
| Butler National(BUKS) | 1.97 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
1.98
2024-12-18
|
0.12
2016-01-20
|
1.3M
2017-04-13
|
0.0M
2015-04-16
|
+78.95%
2017-03-14
|
-25.00%
2019-04-22
|
+39.13%
2017-04
|
-37.68%
2020-03
|
2479 | 35.4% | 34.2% | |
| Vaxart(VXRT) | 0.36 | 2025-09-30 | 2018-02-14 |
Daily K
Minute K
|
24.90
2021-02-02
|
0.25
2019-09-25
|
230.6M
2020-06-26
|
0.0M
2018-07-30
|
+96.24%
2020-06-22
|
-57.78%
2021-02-03
|
+246.84%
2020-01
|
-63.73%
2019-04
|
1903 | 43.8% | 54.4% | |
| Costco(COST) | 925.63 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
1,078.24
2025-02-13
|
38.17
2009-03-06
|
40.3M
2008-07-23
|
0.1M
2016-02-12
|
+10.75%
2008-10-27
|
-12.45%
2022-05-18
|
+13.42%
2009-03
|
-15.60%
2009-01
|
5206 | 52.3% | 47.2% | |
| RBB Bancorp(RBB) | 18.76 | 2025-09-30 | 2017-07-26 |
Daily K
Minute K
|
33.62
2018-06-19
|
8.62
2023-05-04
|
2.0M
2017-07-26
|
0.0M
2017-11-24
|
+12.80%
2023-11-13
|
-16.74%
2023-05-02
|
+31.72%
2023-11
|
-21.99%
2023-03
|
2043 | 49.0% | 49.3% | |
| H B Fuller(FUL) | 59.28 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
87.67
2024-07-31
|
9.70
2009-03-03
|
3.7M
2006-09-27
|
0.0M
2016-07-01
|
+23.44%
2006-09-26
|
-51.19%
2006-08-04
|
+41.94%
2020-04
|
-51.03%
2006-08
|
5206 | 51.0% | 48.1% | |
| RLI(RLI) | 65.22 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
182.29
2024-11-27
|
39.96
2005-01-18
|
7.5M
2019-12-04
|
0.0M
2016-02-16
|
+15.73%
2020-03-17
|
-50.60%
2014-01-16
|
+25.82%
2022-10
|
-55.97%
2014-01
|
5205 | 51.4% | 48.0% | |
| Gartner(IT) | 262.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
584.01
2025-02-04
|
8.06
2005-04-22
|
19.4M
2017-04-04
|
0.0M
2016-02-09
|
+17.61%
2008-11-13
|
-27.55%
2025-08-05
|
+31.01%
2023-11
|
-30.75%
2009-02
|
5206 | 53.4% | 45.8% | |
| Koninklijke Ahold ADR(ADRNY) | 40.54 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
42.98
2025-05-27
|
17.65
2017-08-29
|
7.5M
2017-06-21
|
0.0M
2021-11-26
|
+9.47%
2020-03-13
|
-8.04%
2017-06-14
|
+15.59%
2017-11
|
-13.55%
2017-06
|
2689 | 51.4% | 47.2% | |
| PIMCO Municipal Income Fund II(PML) | 7.91 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.20
2019-08-05
|
5.05
2008-12-12
|
1.5M
2012-01-23
|
0.0M
2016-02-09
|
+18.94%
2008-10-02
|
-26.13%
2008-11-18
|
+14.38%
2008-12
|
-19.81%
2008-10
|
5206 | 48.9% | 45.4% | |
| Smurfit Westrock(SWR) | 42.57 | 2025-09-30 | 2015-01-07 |
Daily K
Minute K
|
60.07
2021-08-18
|
21.02
2016-02-08
|
67.5M
2024-07-08
|
0.0M
2015-03-11
|
+25.93%
2018-03-06
|
-24.08%
2020-03-12
|
+18.99%
2018-03
|
-22.93%
2023-09
|
1160 | 50.2% | 49.0% | |
| Getty Images Holdings(GETY) | 1.98 | 2025-09-30 | 2022-07-25 |
Daily K
Minute K
|
37.88
2022-08-02
|
1.25
2025-04-07
|
65.8M
2025-01-07
|
0.1M
2023-01-30
|
+149.05%
2022-07-28
|
-36.40%
2022-09-15
|
+185.79%
2022-07
|
-52.91%
2022-09
|
787 | 45.7% | 50.8% | |
| Wartsila ADR(WRTBY) | 5.94 | 2025-09-30 | 2015-01-05 |
Daily K
Minute K
|
54.37
2018-03-23
|
0.97
2020-03-18
|
0.4M
2025-03-25
|
0.0M
2018-04-04
|
+1,200.72%
2018-03-14
|
-90.99%
2018-03-23
|
+1,056.81%
2018-03
|
-29.58%
2020-03
|
841 | 49.5% | 43.9% | |
| Strats Trust US Cellular GIC(GJH) | 9.90 | 2025-09-30 | 2014-03-03 |
Daily K
Minute K
|
61.19
2015-12-02
|
6.11
2020-03-19
|
0.1M
2024-08-29
|
0.0M
2020-02-13
|
+155.52%
2015-10-30
|
-83.23%
2015-11-06
|
+155.52%
2015-11
|
-83.89%
2015-12
|
2044 | 46.2% | 41.6% | |
| B2Gold(BTG) | 4.95 | 2025-09-30 | 2008-06-24 |
Daily K
Minute K
|
7.55
2020-08-05
|
0.24
2008-10-24
|
105.5M
2025-01-23
|
0.0M
2010-02-17
|
+29.17%
2008-08-12
|
-25.81%
2009-02-03
|
+88.89%
2009-01
|
-36.73%
2008-10
|
4332 | 45.2% | 46.6% | |