New Highs 49 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AGNC Invt Pfd. D AGNCM 25.49 6,679 ARC Group Acqn I Cl A ARCL 10.03 2,323 Adamas Tr 9.6% Nts 2031 ADAMK 25.50 15,553 Aldel Financial II Cl A ALDF 10.82 350,389 Ames National ATLO 32.62 4,696 Aperture AC APUR 10.04 951,987 Aperture AC Rt APURR 0.4900 772,661 Armada Acquisition III AACI 10.07 17,178 Aveanna Healthcare AVAH 14.54 771,495 BRC Group 6.5% Nts RILYN 25.20 38,151 California BanCorp BCAL 22.10 32,420 Calumet CLMT 58.40 347,081 ChampionsGate Acqn Cl A CHPG 10.50 860 Charlton Aria Acqn Cl A CHAR 11.46 3,210 Chemung Financial CHMG 86.00 22,806 Divrs Hlthcr Nts 2042 DHCNI 18.00 2,673 Elite Express Holding ETS 1.48 244,650 Euroholdings EHLD 15.80 29,734 FB Bancorp FBLA 16.07 24,393 Fidelity Mgd Futrs ETF FFUT 68.00 23,905 Forefront Tech Hldng Acqn FTHA 9.98 186 Frequency Electronics FEIM 89.76 930,522 GigCapital9 GIX 10.04 171 GrShr 2x Long DELL Daily DLLL 36.97 2,446,730 Insight Enterprises NSIT 163.62 96,008 iSh MSCI Japan Value EWJV 50.20 47,914 iSh Staked Ethereum ETHB 34.31 1,360,540 iSh Systematic Alt IALT 29.46 487,890 LifeStance Health Group LFST 13.28 1,413,089 Medallion Financial MFIN 12.26 6,815 Mercantile Bank MBWM 62.42 21,063 Montauk Renewables MNTK 2.62 189,773 Orchestra BioMed Holdings OBIO 6.25 219,290 Princeton Bancorp BPRN 44.10 4,355 Pyxis Tankers PXS 7.08 34,291 Qorvo QRVO 120.52 1,150,419 Quantumsphere Acquisition QUMS 10.34 144 Red River Bancshares RRBI 104.84 20,114 Roundhill MLCC & Elec CCML 26.48 84,407 Skyworks Solutions SWKS 92.30 5,196,952 SPACSphere Acquisition SSAC 10.12 22,669 SPACSphere Acquisition SSACU 10.59 1,396 Starry Sea Acquisition SSEA 10.38 3,006 10x Genomics TXG 69.67 706,087 Travere Therapeutics TVTX 68.73 294,423 Trustco Bank TRST 59.10 27,260 Vodafone Group ADR VOD 17.50 1,158,167 Vulcan Infr and Pwr8.5N26 GREEL 25.05 31,206 Waterstone Fincl WSBF 21.66 55,194 New Lows 182 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AMERISAFE AMSF 24.11 131,061 AMR Resources Acquisition AMAC 9.82 1,900 ARK Restaurants ARKR 4.61 14,580 ASP Isotopes ASPI 3.34 2,721,055 Addex Therapeutics ADR ADXN 3.36 15,350 Advasa Holdings ADBT 0.2222 12,738,750 Aethlon Medical AEMD 1.52 75,627 AiRWA YYAI 0.7110 241,426 Alaunos Therapeutics TCRT 1.50 2,283 Algoma Steel Group Wt ASTLW 0.0005 137,848 Alignment Healthcare ALHC 12.43 1,186,666 Alpha Compute ALP 3.20 131,240 Angel Oak Mtg-Backed Secs MBS 8.39 38,628 Ardelyx ARDX 3.60 1,136,003 Ascentage Pharma ADR AAPG 16.03 4,352 Atrium Therapeutics RNA 10.00 90,531 BNY Mellon Mun Shrt Dur BKMS 25.21 24,541 Banzai International Cl A PARA 0.9752 89,796 Beneficient BENF 1.11 12,475,365 Beyond Meat BYND 10.26 317,410 Black Titan BTTC 0.3520 40,936 BridgeBio Oncology Thera BBOT 4.99 684,383 CDT Equity CDT 0.2451 6,899,256 Cadrenal Therapeutics CVKD 1.11 65,285 Caribou Biosciences CRBU 1.33 1,112,936 Carlyle Group Nts 2061 CGABL 15.71 6,826 Cheetah Net Supply Chain CTNT 1.01 1,401,050 China AI Tigers LLM ETF TGRZ 15.36 12,927 Consolidated Water CWCO 27.86 18,208 Cyngn CYN 0.7800 55,701 Defiance China Robotics CROB 21.41 1,831 Defiance Tgt 2x Lg AVAV AVXX 20.41 277,191 Defiance Tgt 2x Lg OKLO OKLL 9.83 3,553,360 DocGo DCGO 0.3470 221,721 Dyadic International DYAI 0.4800 47,219 E-Power EPOW 0.3212 49,493 Eaton Vance Shrt Dur EVSD 50.36 51,051 Einride ADR ENRD 3.50 60,010 EverCommerce EVCM 6.22 40,490 Evotec ADR EVO 1.72 19,966 Fidelity Short-Term Bd FSTB 19.87 7,574 First Breach FBDT 0.6360 178,711 Founder Group FGL 4.17 995,425 Freight Technologies FRGT 0.8602 97,005 GD Culture Group GDC 1.28 176,921 GMEX Robotics GMEX 0.4620 530,736 Gaming & Leisure Prop GLPI 40.01 1,029,757 Gaxos.ai GXAI 0.7324 50,871 GlucoTrack GCTK 2.26 595,374 GrShr YieldBOOST Biotech BIOY 20.61 926 GrShr YieldBOOST COIN ETF COYY 15.60 13,580 GrShr YieldBOOST CRCL ETF CRY 16.93 2,245 GrShr YieldBOOST CRWV ETF CWY 15.62 3,328 GrShr YieldBOOST Gold NUGY 12.42 953 GrShr YieldBoost HIMS ETF HMYY 5.27 3,036 GrShr YieldBOOST IONQ ETF IOYY 5.89 7,447 GrShr YieldBOOST MARA ETF MAAY 5.18 22,564 GrShr YieldBOOST MU ETF MUYY 19.18 10,687 GrShr YieldBOOST NVDA ETF NVYY 11.64 18,586 GrShr YieldBOOST PLTR ETF PLYY 8.02 931 GrShr YieldBoost RIOT ETF RTYY 8.40 23,528 Greenland Mines GRML 3.61 214,141 HUHUTECH Intl HUHU 4.04 2,283 Heartbeam BEAT 0.3900 173,856 Hello Group ADR MOMO 4.97 385,516 Huachen AI Parking Mgmt HCAI 2.10 379,796 Hub Cyber Security HUBC 0.3637 334,261 ICZOOM Group Cl A IZM 0.2195 73,104 IDEXX Laboratories IDXX 500.61 91,300 Innoviz Technologies INVZ 0.3100 786,840 Innventure INV 0.9089 3,397,908 Inspired Entertainment INSE 4.80 193,650 Intellicheck IDN 2.56 136,856 Intermediate Mun Incm TAXE 49.43 9,137 Invsc BS 2030 Muni Bd BSMU 21.25 40,212 Invsc BS 2028 Cp Bd BSCS 20.24 161,918 Invsc BS 2026 HY Cp Bd BSJQ 22.82 39,826 Invsc BS 2032 Cp Bd BSCW 19.94 179,749 Invsc BS 2029 Cp Bd BSCT 18.37 119,016 Invsc BS 2029 Trea Bd BSGT 24.79 527 IperionX ADR IPX 18.76 128,173 Iridex IRIX 0.6524 20,230 iShares Core 1-5Y USD Bd ISTB 47.55 100,461 iShares GNMA Bond ETF GNMA 42.80 28,988 iSh iBds Dec 2030 Trea IBTK 19.14 145,468 iSh iBds Dec 2031 Trea IBTL 19.68 158,560 iSh iBds Dec 2028 Trea IBTI 21.94 194,783 iSh iBds Dec 2029 Trea IBTJ 21.33 70,546 iSh 1-3 Year Treasury Bd SHY 81.39 2,649,912 iSh 3-7 Year Treasury Bd IEI 114.68 657,327 JATT III Acquisition JTTT 10.76 9,678 Jaguar Health JAGX 0.2916 216,923 James River JRVR 3.74 103,243 Jianzhi Educ Tech ADR JZ 0.7003 923,047 Kailera Therapeutics KLRA 14.08 180,554 Karyopharm Therapeutics KPTI 1.24 4,468,395 Kestrel Group KG 6.24 43,790 Kura Sushi USA KRUS 40.67 62,482 Kustom Entertainment KUST 0.6286 142,015 Leverage 2X Lg GRAB Dly GRAG 4.02 41,426 Leverage 2X Lg OPEN Dly OPEG 1.34 31,401 Lexaria Bioscience LEXX 3.75 108,549 Lianhe Sowell Intl LHSW 0.5203 1,381,144 Live Ventures LIVE 7.96 7,325 Lucas GC LGCL 2.94 108,163 MGP Ingredients MGPI 14.76 95,102 Marzetti MZTI 100.20 113,002 Matthews Intl Cl A MATW 19.60 209,944