New Highs 107 
COMPANY
SYMBOL
HIGH
VOLUME 
-------
------
----
------ 
ALT5 Sigma
ALTS
9.49
112,546 
abrdn EM Div Active
AGEM
31.47
7,218 
Aduro Clean Technologies
ADUR
9.23
137,628 
Advisor Dorsey Wrght ADR
AADR
81.17
503 
Alpha Intl Quant Mom
IMOM
31.81
1,775 
Alpha Arch Intl Qunt Val
IVAL
27.68
606 
Avis Budget Group
CAR
122.48
61,572 
BGM Group
BGM
16.50
15,453 
Booking Holdings
BKNG
5421.05
26,545 
Brooge Energy
BROG
2.70
35,512 
CPS Technologies
CPSH
2.95
165,088 
Construction Ptrs Cl A
ROAD
105.66
33,567 
CoreWeave Cl A
CRWV
117.50
10,111,645 
CrowdStrike Holdings
CRWD
471.74
827,123 
Dave
DAVE
208.40
57,457 
Defiance Tgt 2X Lg RGTI
RGTX
56.70
526,171 
Defiance Tgt 2X Lg RKLB
RKLX
39.00
132,068 
Domo Cl B
DOMO
11.83
167,690 
Duos Technologies Group
DUOT
9.12
64,230 
Expand Energy
EXE
117.08
134,906 
FT Developed Markets
FDT
66.16
553 
FT Europe AlphaDEX
FEP
46.84
1,872 
FT IPOX Europe Eq Opp
FPXE
29.95
569 
FT Intl Dev Cap Strength
FICS
40.18
3,604 
FT Intl Equity Opps
FPXI
53.37
2,349 
FT Japan AlphaDEX
FJP
58.88
744 
FT Latin Am AlphaDEX
FLN
21.39
1,473 
FT Nasd Cl Edge Smrt Grid
GRID
131.24
11,200 
FT NASDAQ Cybersecurity
CIBR
72.22
164,481 
FT S&P Intl Div Aristo
FID
18.75
1,340 
First Tr Sw AlphaDEX
FSZ
76.07
385 
First Tr UK AlphaDEX Fd
FKU
45.70
237 
GlacierSh Nasdaq Iceland
GLCR
25.94
188 
Global X DAX Germany ETF
DAX
44.50
46,314 
Global X Video Games
HERO
29.58
4,516 
GrShr YieldBOOST Bitcoin
XBTY
26.82
132 
Groupon
GRPN
28.07
217,822 
HCM II Acquisition Wt
HONDW
2.45
27,319 
HeartSciences Wt
HSCSW
0.0933
9,736 
Horizon Kinetics Jpn
JAPN
27.30
756 
Horizon Kinetics SPAC
SPAQ
103.64
102 
Intellicheck
IDN
5.44
552,898 
Intuit
INTU
735.46
682,021 
Invsc DW Dev Markets Mntm
PIZ
44.68
3,107 
Invsc Intl BuyBack Ach
IPKW
47.90
1,858 
Invsc Intl Div Achievers
PID
20.49
13,460 
iRhythm Technologies
IRTC
145.85
12,880 
iSh Core MSCI Total Intl
IXUS
75.95
304,253 
iSh ESG Adv MSCI EAFE
DMXF
74.03
5,275 
iSh ESG Aware MSCI EAFE
ESGD
89.25
65,545 
iSh Intl Country Rotation
CORO
27.52
879 
iSh MSCI ACWI ex US
ACWX
60.02
100,391 
iShares MSCI EAFE SC
SCZ
70.77
75,550 
iSh MSCI Europe SC
IEUS
65.64
870 
iSh MSCI Japan Value
EWJV
35.50
14,712 
iShr PA Clim MSCI Wld xUS
PABD
59.68
2,754 
JPMorgan Intl Value ETF
JIVE
66.87
678 
Karooooo
KARO
57.67
10,635 
Kratos Defense & Sec
KTOS
39.16
848,333 
LZ Technology Holdings
LZMH
18.50
39,229 
Lazard Japanese Eq ETF
JPY
28.90
170 
LifeMD
LFMD
11.73
168,831 
Limbach Holdings
LMB
130.28
18,125 
Lincoln Educational Svcs
LINC
22.60
23,800 
M3-Brigade Acquisition V
MBAVU
12.22
8,102 
M3-Brigade Acqn V Wt
MBAVW
1.44
665,533 
M3-Brigade Acquisition V
MBAV
11.29
1,559,416 
MicroStrategy Pfd. A
STRK
102.00
80,169 
Microvast Holdings
MVST
4.32
3,628,361 
Militia Long/Short Eq ETF
ORR
28.77
3,437 
Millicom Intl Cellular
TIGO
38.50
191,567 
Monster Beverage
MNST
64.10
453,366 
Nayax
NYAX
43.33
5,976 
Nephros
NEPH
3.15
18,783 
NetEase ADR
NTES
123.61
281,405 
nLIGHT
LASR
14.87
152,312 
OSI Systems
OSIS
234.59
7,745 
Pheton Holdings
PTHL
7.31
209,003 
Playa Hotels & Resorts
PLYA
13.45
695,711 
Roundhill Video Games ETF
NERD
24.38
688 
Ryanair Holdings ADR
RYAAY
56.39
493,129 
SEI Select Intl Eq ETF
SEIE
28.89
11,655 
SELLAS Life Sciences
SLS
2.12
1,494,703 
SLM
SLM
34.02
121,249 
SSR Mining
SSRM
11.64
310,317 
Sezzle
SEZL
111.15
235,992 
SharpLink Gaming
SBET
37.49
27,201,476 
Sizzle Acquisition II
SZZLU
11.13
7,325 
TMC the metals company
TMC
5.16
5,083,709 
TMC the metals co Wt
TMCWW
1.19
108,864 
Thomson Reuters
TRI
196.57
71,153 
Thornburg Intl Eq ETF
TXUE
29.94
4,282 
Translational Dev Acqn Wt
TDACW
0.2301
200 
Urban Outfitters
URBN
74.31
312,630 
VanEck Video Gaming
ESPO
102.17
7,155 
Vanguard Intl Div App
VIGI
90.12
53,009 
Vanguard Intl Hi Div Yd
VYMI
79.43
258,579 
Vanguard Total Intl Stock
VXUS
67.37
469,439 
Verastem
VSTM
9.10
997,484 
Verisk Analytics
VRSK
315.43
46,337 
Verona Pharma ADR
VRNA
76.92
186,436 
Village Farms Intl
VFF
1.32
245,441 
VivoPower International
VVPR
6.75
846,806 
Vox Royalty
VOXR
3.63
126,129 
Willdan Group
WLDN
52.15
24,330 
Xunlei ADR
XNET
6.00
222,285 
Zscaler
ZS
258.96
218,357 
New Lows 29 
COMPANY
SYMBOL
LOW
VOLUME 
-------
------
----
------ 
Aptevo Therapeutics
APVO
4.77
50,526 
Arrive AI
ARAI
6.15
12,303 
Clean Energy Technologies
CETY
0.2853
2,349,544 
Femto Technologies
FMTO
4.25
1,741 
Freight Technologies
FRGT
2.35
156,590 
GrShr 2x Sh TSLA Daily
TSDD
20.80
848,026 
Hudson Global
HSON
8.75
542 
Inspira Techs Oxy B.H.N.
IINN
0.4500
80,762 
LQR House
YHC
1.26
52,456 
Mackenzie Realty Capital
MKZR
0.8000
25,752 
Massimo Group
MAMO
2.11
541 
Movano
MOVE
0.5200
83,498 
Oyster Ents II Acqn
OYSEU
10.00
129,100 
Pixelworks
PXLW
0.4601
134,809 
Polyrizon
PLRZ
0.6661
539,160 
Prothena
PRTA
4.63
4,552,311 
QVC Grp Inc. 8% C Pfd.
QVCGP
7.33
201,747 
Revelation Biosciences
REVB
2.30
18,416 
Rocket Pharmaceuticals
RCKT
2.30
13,687,377 
Savara
SVRA
1.89
4,175,214 
Sera Prognostics
SERA
1.65
50,128 
SolarBank
SUUN
1.66
62,832 
Steakholder Foods ADR
STKH
2.51
49,842 
Synchronoss Technologies
SNCR
6.31
21,335 
Tradr 2X Sh TSLA Daily
TSLQ
16.53
7,783,772 
UTime
WTO
0.7500
414,144 
Volatility Shr Tr XRP ETF
XRPI
15.20
107,895 
Volatility Shr Tr XRP 2X
XRPT
14.26
29,481 
Webus International
WETO
1.50
94,414 
Source: Dow Jones Market Data 

(END) Dow Jones Newswires

May 27, 2025 10:21 ET (14:21 GMT)

Copyright (c) 2025 Dow Jones & Company, Inc.