| 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.