New Highs 59 
COMPANY                      SYMBOL       HIGH         VOLUME 
-------                      ------       ----         ------ 
APA                          APA         49.00      2,991,810 
Aeon Acquisition I           AESP        10.02         56,636 
Alarm.Com Holdings           ALRM        58.62        175,795 
Alpha US Quant Value         QVAL        62.86         16,637 
Amaero                       AMRO         4.72        166,762 
American Outdoor Brands      AOUT        18.47         88,002 
Atlassian Cl A               TEAM       223.70      1,901,259 
AudioCodes                   AUDC        11.60         72,135 
Automatic Data               ADP        290.12        801,618 
Bank7                        BSVN        58.69         23,494 
Baozun ADR                   BZUN         3.90        783,674 
Cheesecake Factory           CAKE       118.63        579,106 
City Therapeutics            CTY         23.88        880,958 
ClearThink 1 Acquisition     CTAA        10.10            106 
Cracker Barrel               CBRL        70.28      1,024,490 
Divrs Hlthcr Nts 2042        DHCNI       17.45         35,553 
Docebo                       DCBO        28.89         29,163 
DocuSign                     DOCU        78.80        870,824 
DoubleDown Inter ADR         DDI         14.30        146,327 
Dynamix III                  DNMX        10.11          3,218 
Emmis Acquisition            EMIS        10.28         50,006 
Exelixis                     EXEL        63.39      1,196,992 
Fidelity D&D Bancorp         FDBC        59.00          6,927 
Frazier Life Sci II A        FLSC        10.59         36,624 
Freedom Holding              FRHC       181.49         51,683 
Freshworks Cl A              FRSH        14.58      1,769,809 
Halozyme Therapeutics        HALO       122.45        972,347 
HighPeak Energy              HPK         10.83        531,036 
IBEX                         IBEX        47.32         33,934 
Iambic Therapeutics          IAM         25.00      2,104,086 
Invsc RAFI Strat US ETF      IUS         70.82        163,763 
Invest Green Acquisition     IGAC        10.14        460,323 
iSh GSCI Cmd Dyn Roll        COMT        38.63        138,691 
JAKKS Pacific                JAKK        29.43         81,544 
Keurig Dr Pepper             KDP         34.71      4,260,395 
Kochav Defense Acqn          KCHV        10.51         61,432 
Kolibri Global Energy        KGEI         6.98        117,054 
Manhattan Associates         MANH       231.63        398,095 
Marwynn Holdings             MWYN         2.29        491,643 
Motorsport Games             MSGM         5.60         55,511 
Newbridge Acquisition        NBRG        10.11          1,201 
OPKO Health                  OPK          1.77      8,051,609 
Oportun Financial            OPRT         9.35        326,474 
Paylocity Holding            PCTY       169.09        194,485 
Paysign                      PAYS        15.80        700,317 
Ptf Bldg Blk Int Oil&Gas     PBOG        38.03         21,174 
Retension Pharmaceuticals    RTSN        14.03         95,625 
Runway 7.75% Nts 2031        RWAYM       25.06          3,079 
Rush Enterprises B           RUSHB       58.85        154,302 
Safety Insurance Group       SAFT       104.15         22,597 
Slide Insurance Holdings     SLDE        27.26        663,785 
Stellar V Capital Cl A       SVCC        10.73        100,836 
Urban Outfitters             URBN        90.59        581,554 
Vera Bradley                 VRA          6.19        348,496 
Viatris                      VTRS        18.53      4,025,424 
VicSh Mun HY                 VMHY        25.27          2,207 
VicSh US Multi Min Vol       VSMV        61.96          6,390 
Vince Holding                VNCE        13.78        269,615 
Virginia National Bkshs      VABK        52.69          7,293 
 
New Lows 320 
COMPANY                      SYMBOL       LOW          VOLUME 
-------                      ------       ----         ------ 
Adtran Holdings              ADTN         6.32        400,963 
AGNC Inv Pfd. Series H       AGNCZ       23.72         97,096 
AIAI Holdings                AIAI         2.45        199,286 
AI Financial                 AIFC       0.3524        424,870 
AMC Robotics                 AMCI         2.40         37,748 
ARS Pharmaceuticals          SPRY         3.81        982,784 
ATA Creativity Global ADR    AACG       0.6000        218,704 
Accuray                      ARAY       0.1579      1,140,003 
Aclarion                     ACON         1.86          9,513 
Acurx Pharmaceuticals        ACXP         1.07        123,327 
Adamas Tr Pfd. G             ADAMZ       15.40         12,830 
Adicet Bio                   ACET         4.61         89,816 
Aeluma                       ALMU         8.31        239,692 
AgapeATP                     ATPC         1.59          6,646 
AgomAb Therapeutics ADR      AGMB         7.92         55,098 
AirSculpt Technologies       AIRS         1.30        439,556 
Akanda                       AKAN         1.20         87,668 
Akebia Therapeutics          AKBA       0.6721      3,423,439 
Aldeyra Therapeutics         ALDX       0.6501      1,206,273 
Algorhythm Holdings          RIME       0.1145      2,702,878 
Alset                        AEI        0.5859         61,245 
Alterity Therap ADR          ATHE         2.35         38,248 
Altimmune                    ALT          2.22      1,890,957 
Amarin ADR                   AMRN        11.25         70,344 
American Resources           AREC         1.11      1,635,354 
Anavex Life Sciences         AVXL         1.31        878,291 
Apogee Acquisition Rt        AACPR      0.1100            731 
Applied Digital              APLD        18.26     19,887,548 
Arbe Robotics                ARBE       0.4600        586,922 
Archimedes Tech SPAC Wt      ARCIW      0.3102          1,150 
Artelo Biosciences           ARTL         2.71          6,777 
Assembly Biosciences         ASMB        19.94         75,370 
Astec Industries             ASTE        38.28         48,003 
Atlantic American            AAME         1.03          4,613 
Attovia Therapeutics         ATTO        12.94        597,348 
aTyr Pharma                  ATYR       0.1747      1,214,277 
Avalo Therapeutics           AVTX        11.29        383,655 
BOXABL                       BXBL         2.90         68,896 
Ballard Power Systems        BLDP         1.56      1,654,916 
Baosheng Media               BAOS       0.1604      1,734,286 
Benitec Biopharma            BNTC         8.10         87,112 
Berto Acquisition II         GUAC         9.87        250,007 
BeyondSpring                 BYSI       0.5600          7,444 
BioAge Labs                  BIOA         4.93        405,298 
Biomea Fusion                BMEA       0.7995      3,102,845 
Bit Digital                  BTBT       0.9328     28,076,810 
BitFuFu                      FUFU         1.15         72,765 
BlossomHill Therapeutics     BLSM        13.48         99,642 
Bluejay Diagnostics          BJDX       0.7520         29,677 
Bradbury Capital             BBCI         2.10        406,393 
Brera Holdings               SLMT         2.86         29,580 
BridgeBio Oncology Thera     BBOT         2.81        246,267 
Brighthouse Finl Pfd. A      BHFAP       12.49         48,366 
Brighthouse Finl Pfd. B      BHFAO       12.75         53,325 
Brighthouse Finl Pfd. D      BHFAM        9.06         26,405 
Brighthouse Finl Pfd. C      BHFAN       10.19         67,012 
CHS 7.5% Pfd. B 4            CHSCL       24.70         50,488 
Cabaletta Bio                CABA         1.41      4,042,006 
CaliberCos                   CWD        0.4012         87,407 
Canton Strategic Holdings    CNTN         1.68        821,223 
Cantor Eq Partners VII       CAES         9.99          7,076 
Capstone Holding             CAPS       0.0777      3,409,801 
Cardinal Infrastructure      CDNL        14.09        770,271 
Cellectis ADR                CLLS         1.04         61,773 
Cerebras Systems             CBRS       127.87      6,849,452 
Change Agents                CHGA         1.61         22,546 
China AI ETF                 AICH        20.90          8,278 
China AI Tigers LLM ETF      TGRZ        10.55          6,936 
Cineverse Cl A               CNVS         1.60        185,658 
Circle8 Group                CIRC       0.2963        317,298 
CL Workshop Group ADR        NWGL       0.1381    267,633,213 
Clene                        CLNN         3.06        164,137 
Co-Diagnostics               CODX       0.6351        267,926 
Cogent Communications        CCOI         7.06      3,417,903 
Concorde Intl                CIGL       0.2050      5,764,859 
Context Therapeutics         CNTX       0.2221      1,687,365 
Contineum Therapeutics       CTNM         6.95        536,878 
Corbus Pharmaceuticals       CRBP         4.22        615,784 
Curis                        CRIS       0.3250      1,183,501 
CVRx                         CVRX         1.26        209,883 
DBV Technologies ADR         DBVT         8.63        317,591 
DEFSEC Technologies          DFSC       0.7007         54,732 
DSC Holdings ADR             DSC          4.26         10,661 
DarioHealth                  DRIO         4.90         20,800 
Datacentrex                  DTCX         1.20        211,494 
Decent Holding               DXST         1.31         69,326 
Deep Fission                 FISN         3.40        195,600 
Defiance AI Mag 10           AIMG        17.66            540 
Defiance China Memory ETF    CRAM        18.50         41,965 
Defiance Tgt 2X Lg AMAT      AMA         16.34         81,629 
Digital Brands Group         DBGI         2.66         81,673 
Digital Currency X Tech      DCX          1.47         89,500 
Dogness International        DOGZ       0.7500         11,108 
DouYu Intl ADR               DOYU         3.49          5,575 
DraftKings Cl A              DKNG        18.35     11,141,975 
Dynamix Wt                   DYNCW      0.0301          3,399 
EZGO Technologies            EZGO       0.7385         10,340 
Educational Dev              EDUC         1.06         13,993 

EHang Holdings ADR           EH           3.63        437,463 
eHealth                      EHTH       0.5806        147,375 
Elicio Therapeutics          ELTX         1.62        190,046 
Elong Power Holding          ELPW         2.21         14,113 
Eltek                        ELTK         6.71            666 
Emmis Acquisition Rt         EMISR      0.0751          1,700 
Eocene                       EOCN         2.33          9,970 
FRP Holdings                 FRPH        18.98         49,345 
Faraday Future               FFAI       0.7868      1,090,492 
Fervo Energy                 FRVO         9.60     11,817,342 
FinWise Bancorp              FINW        10.49         20,737 
FitLife Brands               FTLF         8.50         14,366 
Fort Technology              FRTT       0.5324         26,023 
Fortress Biotech             FBIO         1.86        161,704 
Founder Group                FGL          3.26         82,945 
Foxx Development Hldgs Wt    FOXXW      0.0352         12,034 
Fractyl Health               GUTS         1.65     13,740,005 
Freight Technologies         FRGT       0.1313      4,240,161 
FreightCar America           RAIL         5.92         76,143 
Freightos                    CRGO       0.7700         39,970 
Frontier Nuclear & Mnl       FNUC       0.8700         58,109 
GD Culture Group             GDC          1.18         99,594 
GDS Holdings ADR             GDS         23.19      2,760,268 
GMEX Robotics                GMEX         1.08        117,176 
Gain Therapeutics            GANX         1.26        295,284 
Genprex                      GNPX         2.12         96,209 
Geospace Technologies        GEOS         4.44         70,129 
GlucoTrack                   GCTK       0.7400         73,414 
Goodyear Tire & Rubber       GT           4.28      5,071,178 
Gossamer Bio                 GOSS         8.51        106,451 
GrShr Autocallable MARA      MRA         16.71            478 
GrShr 2x Long MARA Daily     MRAL        15.94        137,146 
GrShr 2x Long RIVN Daily     RVNL        14.55         53,682 
GrShr YieldBOOST Biotech     BIOY        19.10          3,409 
GrShr YieldBOOST CRWV ETF    CWY         13.78          8,443 
GrShr YieldBoost HIMS ETF    HMYY         5.20          7,652 
GrShr YieldBOOST HOOD ETF    HOYY         4.32         89,209 
GrShr YieldBOOST IONQ ETF    IOYY         5.18         10,114 
GrShr YieldBOOST MARA ETF    MAAY         4.19         60,649 
GrShr YieldBOOST MSTR ETF    MTYY        16.53          1,983 
GrShr YieldBOOST MU ETF      MUYY        17.33         20,309 
GrShr YieldBOOST NVDA ETF    NVYY        10.55          9,795 
GrShr YieldBOOST PLTR ETF    PLYY         7.84          5,873 
GrShr YieldBoost QBTS ETF    QBY          4.93          4,007 
GrShr YieldBOOST QQQ ETF     TQQY        11.57          2,891 
GrShr YieldBoost RGTI ETF    RGYY         5.04          5,249 
GrShr YieldBoost RIOT ETF    RTYY         6.83         34,741 
GrShr YieldBOOST SMCI ETF    SMYY         5.42         11,549 
GrShr YieldBOOST Semicon     SEMY        11.47         60,894 
GrShr YieldBOOST TSLA ETF    TSYY        18.88         14,909 
GrShr YieldBOOST Tech ETF    TECY        19.73            211 
HCM IV Acquisition Wt        HACQW      0.3999         57,192 
Hadron Energy Wt             HDRNW      0.0800            850 
Hain Celestial Group         HAIN       0.2025      4,422,389 
Hallador Energy              HNRG        11.66        573,150 
Haoxi Health Technology      HAO          2.09         10,729 
Hesai Group ADR              HSAI        12.55      1,111,728 
Hyperfine                    HYPR       0.7406        419,276 
INVE Technologies            INVE         2.25         33,570 
ITG                          ITG          5.50        276,077 
iHeartMedia                  IHRT         1.62        204,093 
indie Semiconductor          INDI         1.83      3,148,169 
Instinct Bio TechnclCo       BIOT       0.2269        824,564 
Intellicheck                 IDN          2.15        110,240 
Irenic Acquisition Wt        IACQW      0.3000         55,102 
iSh Preferred & Incm Secs    PFF         28.86      6,793,662 
JetBlue Airways              JBLU         2.98     15,148,932 
KIDZ AI                      KIDZ         1.58         18,976 
Kandi Technologies Group     KNDI         3.61         72,187 
Knightscope                  KSCP       0.5500        421,386 
Kodiak AI                    KDK          1.40      2,942,867 
Kyntra Bio                   KYNB         5.02         16,427 
LENZ Therapeutics            LENZ         3.21        459,217 
La Rosa Holdings             LRHC       0.7281      8,352,407 
Lakewood-Amedex Biotherap    LABT       0.5801         36,601 
Lantern Pharma               LTRN       0.6250        216,287 
Larimar Therapeutics         LRMR         1.92        926,189 
Leverage MANGOS              MGOL        14.13            966 
Leverage 2X Lg PLUG Dly      PLUL         3.03         66,021 
Liberty Global Cl A          LBTYA        7.82      2,499,402 
Liberty Global Cl C          LBTYK        7.66      2,236,865 
Liminatus Pharma             LIMN         3.01         13,305 
Linkers Industries           LNKS       0.7520        100,902 
Lipocine                     LPCN         1.50        197,307 
LiqTech International        LIQT       0.3515        109,119 
Longeveron                   LGVN         1.36         54,981 
Loop Industries              LOOP       0.3000        267,366 
Lucas GC                     LGCL         1.65         15,387 
Lucid Diagnostics            LUCD       0.4702      1,893,574 
Lunai Bioworks               LNAI       0.7420         54,799 
Maris-Tech                   MTEK       0.3710        197,954 
MBody AI                     MBAI         2.58         22,127 
MDxHealth                    MDXH       0.2100     11,415,813 
Mesoblast ADR                MESO        12.94        362,940 
Metagenomi Therapeutics      MGX        0.7900        114,384 
Metals Royalty               TMCR         1.99        359,009 
MicroAlgo                    MLGO         2.58         38,088 
MicroCloud Hologram          HOLO         1.27        272,370 
Mineralys Therapeutics       MLYS        20.14        536,651 
Mobia Medical                MOBI         8.09         26,149 
Mobilicom                    MOB          2.91         60,025 
MultiSensor AI Holdings      MSAI         3.86         11,745 
Nano-X Imaging               NNOX       0.4550        489,200 
Neo-Concept Intl             NCI        0.6000         56,784 
Neostellar Capital           NSLR         6.50        173,561 
NewAmsterdam Pharma Wt       NAMSW        8.82          1,512 
newcleo                      NWCL         5.83        104,834 
Nexera Technologies          NEXR       0.7601         30,609 
NexMetals Mining             NEXM         1.43         24,480 
NextNav                      NN           9.92      1,631,539 
Nexus Advanced Techs         NXAT       0.4810         32,392 
Niagen Bioscience            NAGE         2.46        395,552 
Niki BioSolutions            NIKI         1.94         20,208 
Nyxoah                       NYXH         1.11         97,169 
OBOOK Holdings               OWLS         4.33         19,521 
OFS Cap 7.5% Nts 2028        OFSSO       24.95          1,522 
OFS Credit                   OCCI         1.79        500,291 
ONE Group Hospitality        STKS         1.26         25,045 
ONE Nuclear Energy           ONEN         1.52         28,757 
Office Properties Incm Tr    OPI         13.11         19,000 
Olema Pharmaceuticals        OLMA         6.48        424,726 
Onconetix                    ONCO       0.4625        492,561 
OnKure Therapeutics          OKUR         2.01        251,941 
OpenWorld                    OPNW         2.58         13,123 
Organogenesis Hldgs Cl A     ORGO         1.00        530,724 
Oxford Lane Capital          OXLC         7.91      1,463,208 
Oxford Lane Nts 2030         OXLCI       25.05          9,153 
Oxford Lane Nts 2032         OXLCG       24.27          9,833 
Oxford Square Nts 2030       OXSQH       24.27          1,100 
Palladyne AI                 PDYN         3.86        558,253 
Parabilis Medicines          PBLS        23.42        483,812 
Paranovus Ent Tech           PAVS         3.12         13,613 
PetMed Express               PETS         1.15        131,940 
Plug Power                   PLUG         1.39     32,388,122 
Polestar Auto UK ADR         PSNY         3.91        190,453 
PowerCompute                 PWCM       0.6003         31,416 
PowerFleet                   AIOT         2.32      1,230,368 
Powerus                      PUSA         2.01        541,250 
Prairie Operating            PROP       0.3410        640,786 
Propanc Biopharma            PPCB       0.3267      1,884,130 
ProSh Nasd100 Autocall       ACQQ        23.67         28,357 
Protara Therapeutics         TARA         2.36        781,163 
Purple Biotech ADR           PPBT         1.14         13,909 
QT Imaging Holdings          QTI          2.34         22,912 
QVC Group                    QVCG         9.09        204,793 
REX AI Chipmaking ETF        CHIP        22.47          2,003 
Radiopharm Therano ADR       RADX       0.9001        103,292 
Rapid Micro Biosystems       RPID       0.7657        300,505 
ChinaAMC Trans Cn Tech       CNQQ        19.99         12,981 
Republic Power Group         RPGL         6.53        188,646 
Resolution Minerals ADR      RML          4.44          2,986 
Resources Connection         RGP          2.58        235,168 
Revelation Biosciences       REVB       0.4672        545,311 
Rezolve AI Wt                RZLVW      0.3350          5,481 
Ribbon Communications        RBBN         1.30      1,028,647 
Richtech Robotics            RR           1.29      3,130,195 
Robin Energy                 RBNE       0.7100        704,115 
Roundhill MLCC & Elec        CCML        22.89         15,165 
Rubico                       RUBI       0.3000     58,382,458 
SCHMID Group                 SHMD         2.82        858,499 
SHF Holdings                 SHFS       0.1312      9,552,632 

SMX (Security Matters)       SMX          1.70      9,712,315 
Sana Biotechnology           SANA         2.30      1,081,461 
SciSparc                     SPRC         1.60        312,503 
SCWorx                       WORX         1.71      8,022,014 
SenesTech                    SNES       0.5500      1,155,528 
Senti Biosciences            SNTI       0.2150      3,033,710 
Serve Robotics               SERV         3.23      1,419,786 
707 Cayman Holdings          JEM          2.80          7,972 
Silexion Therapeutics        SLXN       0.1621        520,896 
Sionna Therapeutics          SION         3.78        843,843 
60 Degrees Pharma Wt         SXTPW      0.0211          5,001 
Smart Logistics Glbl Cl A    SLGB       0.2020        153,486 
SmartKem                     SMTK       0.5201        203,702 
Southern Cross Acqn II Rt    SCATR      0.1200            100 
Sprott Nickel Miners ETF     NIKL        11.29         84,596 
Streamex                     STEX       0.3801        760,013 
Structure Therap ADR         GPCR        21.01        395,317 
SunCar Tech Cl A             SDA        0.3000        296,865 
Super Hi Intl Hldg ADR       HDL         10.22          3,148 
Supernus Pharmaceuticals     SUPN        37.56        743,799 
Swarmer                      SWMR         9.00        440,375 
Syndax Pharmaceuticals       SNDX        12.89      1,424,174 
Tactical Resources           TREO         1.60         61,141 
Tailwind 2.0 Acqn Rt         TDWDR      0.0901            200 
Taoping                      TAOP       0.3202          6,947 
Tempest Therapeutics         TPST       0.6201         49,393 
Thryv Holdings               THRY         1.18        344,420 
Traws Pharma                 TRAW       0.3850        154,598 
TruGolf Holdings             TRUG         1.21        158,775 
22nd Century Group           XXII       0.3150     21,068,591 
20/20 Biolabs                AIDX       0.2661        115,729 
Unicycive Therapeutics       UNCY         3.40        696,413 
Upland Software              UPLD         2.75         13,239 
Upstream Bio                 UPB          2.85      1,062,685 
VNET Group ADR               VNET         3.94      4,095,110 
VanEck China Semicon         SMHC        37.54         10,492 
VanEck Gl Fall Angel HY      ANGL        27.37        633,527 
VegaSh SPX NDX RTY Pr        ODTE        24.28          3,698 
VenHub Global                VHUB       0.3554         61,336 
Viking Therapeutics          VKTX        25.23      4,488,900 
Virax Biolabs                VRAX         1.38         35,623 
Virtuix Holdings             VTIX       0.7050        244,003 
Voyager Therapeutics         VYGR         1.94        313,089 
WF Holding                   WFF        0.1011     68,011,162 
WORK Medical Technology      WOK          1.21         32,125 
Wellchange Holdings          WCT        0.3338        166,790 
WeShop Holdings              WSHP         2.86        334,947 
Wheeler Real Est Invt Tr     WHLR       0.3700        568,115 
Willis Lease Finance         WLFC        37.43         61,237 
WiMi Hologram Cloud          WIMI       0.5100        144,487 
WT China exStateOwn          CXSE        33.27         10,004 
Worksport                    WKSP       0.3547        102,857 
Worth Charting Options       WRTH        24.85        124,934 
X-Energy                     XE          10.20      4,689,271 
XORTX Therapeutics           XRTX         1.21         78,896 
Xenon Pharmaceuticals        XENE        33.38        570,498 
Xtrkr US Green Infra Sel     UPGR        20.59            131 
Xunlei ADR                   XNET         4.29        204,615 
YM Russ 2000 0DTE CC         RDTY        33.22          9,568 
Yimutian ADR                 YMT        0.6010         39,253 
YYForce Cl A                 YFOR       0.3300      1,321,375 
 
Source: Dow Jones Market Data