New Highs 194 
COMPANY                      SYMBOL       HIGH         VOLUME 
-------                      ------       ----         ------ 
AbCellera Biologics          ABCL        11.47      8,417,912 
Achieve Life Sciences        ACHV         7.46      1,052,173 
Adamas Tr Pfd. D             ADAMN       24.87          9,073 
Aehr Test Systems            AEHR       147.40      2,717,772 
Aeon Acquisition I           AESP         9.94          2,549 
Alpha Architect US Eq ETF    AAUS        62.46            216 
Alpha Architect US Eq 2      AAEQ        55.50            110 
Alpha US Quant Value         QVAL        61.19         14,515 
Alpha Blue Capital US SM     ABCS        36.56          1,231 
Altrius Global Div ETF       DIVD        45.15          2,475 
Amplify COWS CC ETF          HCOW        26.09          3,450 
Amplitude Cl A               AMPL        13.58      1,528,889 
Apnimed                      APMD        33.10        517,322 
Artesian Resources Cl A      ARTNA       35.87         13,553 
AtaiBeckley                  ATAI         7.28      4,556,694 
Aveanna Healthcare           AVAH        12.52      3,956,235 
Avos Global Equities ETF     AVOS        27.95            280 
BNY Mellon Enh Div & Incm    BEDY        30.55         34,749 
BOK Financial                BOKF       146.38         52,783 
BRC Group 6% Nts 013128      RILYT       22.00         45,863 
Baillie Gifford Lg Term      BGGG        37.02          5,206 
Bank First                   BFC        158.99         23,297 
Bank7                        BSVN        55.41          5,809 
Banner                       BANR        74.31        144,546 
Beehive ETF                  BEEX        28.20          3,856 
Bitcoin Infr Acqn Corp       BIXI        10.15          1,980 
Brandywine Dynamic US LCV    DVAL        16.75          4,459 
Bridges Cap Tactical         BDGS        37.13          1,605 
Broadway Financial           BYFC        12.31            703 
Burney US Factor Rotation    BRNY        59.83            398 
Bushido Cap US SMID          RNIN        37.88          6,888 
Caesarstone                  CSTE         3.39         99,729 
Cambria Global EW 2 ETF      GEQ         52.81          1,107 
Candel Therapeutics          CADL        11.93      1,311,968 
Cass Info Systems            CASS        59.14         21,176 
Cathay General Bancorp       CATY        65.17        128,813 
City Diff Inv Glbl Eq        CDIG        27.09          2,873 
City Holding Co.             CHCO       148.99         41,139 
Climb Bio                    CLYM        17.00      1,735,433 
Collective Acqn Cl A         CCAQ        10.52            430 
Columbus Circle III Wt       CCCTW      0.4900            100 
CrowdStrike Holdings         CRWD       227.50      3,438,306 
Crown Reserve I              CRAC        10.20        100,021 
Dakota Active Equity ETF     DAK         30.26            242 
DexCom                       DXCM        91.96      1,637,929 
Dianthus Therapeutics        DNTH       116.01        426,768 
Direxion Nasd100 EW Idx      QQQE       125.00         66,829 
Divrs Hlthcr Nts 2042        DHCNI       18.35          7,103 
DoubleDown Inter ADR         DDI         13.05        108,298 
Dropbox                      DBX         36.30      1,897,744 
EA Bridgeway Omni SC Val     BSVO        30.20         72,041 
East West Ave Acquisition    EWAVU        9.99         79,253 
East West Bancorp            EWBC       137.31        135,384 
Enact Holdings               ACT         50.26         62,950 
Encore Capital Group         ECPG       103.60        109,891 
Ethos Technologies           LIFE        35.69        745,889 
Eton Pharmaceuticals         ETON        59.79      1,488,377 
Expedia Group                EXPE       333.24        491,804 
Farmers National Banc        FMNB        16.46        235,833 
Fidelity Disruptors ETF      FDIF        42.00          9,650 
Fifth District Bancorp       FDSB        18.45         10,818 
First Bancorp NC             FBNC        66.78         46,112 
First Phosphate ADR          PHOS        19.45         59,993 
First Tr Cap Strength        FTCS       101.18        121,307 
First Tr LC Cr AlphaDEX      FEX        142.60          9,692 
FT LC Val AlphaDEX           FTA        104.20         12,649 
FT MC Core AlphaDEX          FNX        147.93          7,352 
FT MC Value Alpha            FNK         64.76            796 
First Tr MC Val AlphaDEX     FAB        108.20          8,452 
FT NASDAQ Cybersecurity      CIBR       102.35        917,866 
FT Nasdaq Artif Intel        ROBT        60.97         27,317 
First Tr Nasdaq Bank ETF     FTXO        43.99         38,057 
First Tr Nasdaq BuyWrite     FTQI        22.41        175,586 
First Tr RBA Deglobal        DGLO        24.95            390 
FT RiverFront Dyn Dev        RFDI        93.01          2,648 
FT S&P Intl Div Aristo       FID         23.25          8,116 
First Tr UK AlphaDEX Fd      FKU         57.07          1,881 
Gl X Cloud Computing         CLOU        29.27        451,333 
Gl X Cybersecurity           BUG         44.55        950,901 
Gl X S&P 500 Catholic        CATH        93.05         14,288 
HBT Financial                HBT         37.51         40,263 
Hancock Whitney              HWC         80.13        203,903 
Harte-Hanks                  HHS          4.50      4,048,621 
Heartflow                    HTFL        42.95      7,611,020 
Home Bancorp                 HBCP        74.50         23,207 
Hope Bancorp                 HOPE        14.59        356,898 
Innov Nasdaq-100 10 Bf       QBUF        31.13          6,948 
Insight Enterprises          NSIT       157.35         91,961 
Invsc BuyBack Achievers      PKW        152.07          6,951 
Invsc DW Engy Mntm           PXI         63.22          1,008 
Invsc HY Equity Div Ach      PEY         25.29        230,499 
Invsc QQQ EW                 QEW         31.00          9,123 
Invsc RAFI Strat US ETF      IUS         70.17         33,732 
Invsc RAFI US 1500 SM        PRFZ        56.84         48,917 
iSh Core MSCI Total Intl     IXUS        98.34        514,817 
iSh Core S&P U.S. Value      IUSV       115.52        347,977 
iSh ESG MSCI USA Leaders     SUSL       139.20          5,552 
iSh MSCI ACWI ex US          ACWX        78.16        631,997 
iShares MSCI EAFE SC         SCZ         87.45      1,196,152 
iSh MSCI Europe SC           IEUS        74.49          2,163 
iSh MSCI Wld Small-Cap       WSML        36.35          2,715 
iSh Mstar MC Value           IMCV        98.42          8,583 
iShares Nasdaq 100 ETF       IQQ         24.84        425,724 
iSh Nasdaq-100 ex Top 30     QNXT        32.59          2,526 
Jefferson Capital            JCAP        24.12        821,202 
JPM Eq & Options TR          JOYT        59.48          1,250 
JPM Eq Premium Yield         ROCY        55.97        182,947 
JPM Fund Data Sci LV         LVDS        61.17            468 
JPM Fund Data Sci Mid        MCDS        70.39            393 
JPMorgan Intl Value ETF      JIVE        98.10        307,048 
JPM Nasd Hdg Eq Lad          HEQQ        62.16            203 
Liberty Live Holdings A      LLYVA      106.06         40,392 
Liberty Live Holdings C      LLYVK      109.75         96,387 
LifeStance Health Group      LFST        12.76      3,010,636 
Lindblad Expeditions         LIND        35.00        407,880 
Long Table Growth            LTGRU       10.31         16,422 
Longview Advantage ETF       EBI         68.09         32,436 
Man Active Trend Enhanced    MATE        31.66            620 
Medallion Financial          MFIN        11.57         29,997 
Miluna Acquisition Cl A      MMTX        10.17          5,470 
MongoDB                      MDB        473.10      1,054,970 
Motley Fool Innov Growth     MFIG        21.96          1,132 
Motley Fool Value Factor     MFVL        22.72          2,207 
NSTS Bancorp                 NSTS        13.86            428 
Natl Energy Svc Reunited     NESR        36.82        891,649 
Natl Hlthcr Pfd. A           NHPAP       25.19         15,415 
NewtekOne Pfd. Series B      NEWTP       25.32          2,872 
OrthoPediatrics              KIDS        25.35         57,410 
Oxford Lane Nts 2027         OXLCZ       24.98          2,905 
PGIM Lad Nasdaq-100 Bf 12    PBQQ        32.23         11,717 
PGIM Nasdaq-100 Bf 12 Jan    PQJA        32.28            343 
PGIM Nasdaq-100 Bf 12 Jul    PQJL        31.33            807 
Pacer Barings CLO Mkt Flx    AAAP        25.39          5,335 
Pacer Cash Cows Fd           HERD        52.11          3,120 
Pacer US LC Cash Cows Grw    COWG        40.55         92,876 
Parke Bancorp                PKBK        35.70         14,674 
Paysign                      PAYS        13.19        231,434 
PeakShrs Sector Rotation     PSTR        32.35          4,300 
Pioneer Acqn I Cl A          PACH        10.31          7,643 
Plumas Bancorp               PLBC        64.00         24,840 
Ponce Financial Group        PDLB        20.97         42,600 
Popular Inc.                 BPOP       179.14        181,039 
Ptf Bldg Block Euro Bks      PBEU        36.18         26,585 
Principal Value ETF          PY          58.07          9,399 
ProSh Equ Rising Rates       EQRR        87.84          2,718 
ProSh Ult Nasdaq Cyber       UCYB        97.57          6,011 
QCR Holdings                 QCRH       108.11         54,612 
Quantum                      QMCO        27.80      3,263,105 
RCM Technologies             RCMT        35.49        179,116 
Reading Intl Cl A            RDI          1.68        214,897 
Red Violet                   RDVT        74.20        214,773 
Rhinebeck Bancorp            RBKB        12.88         11,023 
Roku Cl A                    ROKU       157.86        919,736 
Russ Invts U.S. SC Eq        RUSC        39.28          2,192 
SGI Dynamic Tactical ETF     DYTA        32.26          6,473 
SGI Enhanced Glbl Incm       GINX        36.97          6,128 
SR Bancorp                   SRBK        20.95          5,347 
Sagimet Biosciences          SGMT        10.32      1,315,207 
Scharf ETF                   KAT         58.72          2,666 

Seacoast Banking of FL       SBCF        36.18        569,204 
Soluna 9% Pfd. A             SLNHP       12.53         13,587 
Sprott Focus Trust           FUND        10.84         15,246 
Stabilis Solutions           SLNG         7.07        100,422 
SS SPDR MSCI Climt PA        NZAC        47.55            655 
StockSnips AI Sent US        NEWZ        30.83            335 
Symmetry Panoramic           SMOM        29.55          1,306 
TCW Transform 500 ETF        VOTE        91.89          5,246 
Techprecision                TPCS         5.91        319,458 
The Investment House ETF     TIH         25.33          1,819 
Timberland Bancorp           TSBK        46.60          6,863 
Touchstone Dynamic Intl      TDI         47.55         50,276 
Tradr 2X Lg SPY Quarterly    SPYQ       200.50            578 
Trailblazer Acqn Cl A        BLZR        10.18          6,120 
UMB Financial                UMBF       152.48        165,933 
U.S. SC Growth Ptf           DUSG        53.99          1,792 
Unity Bancorp                UNTY        62.50         17,789 
Vanguard Intl Div App        VIGI        99.88        127,787 
Vanguard Russell 1000        VONE       353.24         33,610 
Vangd Tgt 2027 Corp Bd       VBCA        76.00          6,655 
Victory Capital Cl A         VCTR       118.75        136,322 
VicSh Free Cash Flow         VFLO        54.01        878,659 
VicSh Free Cash Flow Grw     GFLW        34.94         74,180 
VicSh Intl Value Momentum    UIVM        77.84          1,132 
VicSh US 500 Enh Vol Wtd     CFO         83.51          3,366 
VicSh US 500 Vol Wtd         CFA        103.07          5,478 
VicSh US SC Hi Div Vol       CSB         68.22          4,972 
VicSh US Value Momentum      ULVM       111.22          1,161 
Vogenx                       VOGX        16.65         24,899 
Washington Trust Bancorp     WASH        40.50         65,842 
Waterstone Fincl             WSBF        21.50         23,460 
WesBanco                     WSBC        43.02        214,244 
West Bancorp                 WTBA        30.33        140,728 
WT Cloud Computing Fd        WCLD        42.09        445,844 
Xtrkrs Cyber Select Eq       PSWD        49.28          1,429 
 
New Lows 98 
COMPANY                      SYMBOL       LOW          VOLUME 
-------                      ------       ----         ------ 
ABVC BioPharma               ABVC       0.8568         98,870 
ALPS Group                   ALPS       0.2946         55,778 
Actuate Therapeutics         ACTU       0.9000         51,206 
Acurx Pharmaceuticals        ACXP         1.31        571,619 
AiRWA                        YYAI       0.0497     26,373,232 
Algorhythm Holdings          RIME       0.3500      1,297,657 
Antelope Enterprise          AEHL         4.22      1,897,414 
Aptevo Therapeutics          APVO         2.84         64,520 
Atlantic American            AAME         1.41         33,971 
BIO-key International        BKYI         2.96         85,211 
BRBI BR Partners ADR         BRBI         9.23            518 
BTC Digital                  BTCT       0.4404        160,995 
Baosheng Media               BAOS       0.4200      2,613,835 
BioAtla                      BCAB         3.05        104,912 
Blaize Holdings              BZAI       0.6002     41,141,932 
Blaize Holdings Wt           BZAIW      0.0899        230,984 
C3is                         CISS       0.0746      3,686,189 
Capstone Holding             CAPS       0.2024        433,358 
Cardio Diagnostics Wt        CDIOW      0.0101         16,223 
CXApp                        CXAI       0.0926     36,821,311 
Dare Bioscience              DARE       0.7650      6,073,630 
Defiance Tgt 2x Sh PLTR      PLTZ         9.23      2,190,783 
Definitive Healthcare        DH         0.6103        200,918 
Dermata Therapeutics Wt      DRMAW      0.0011         87,665 
Digital Asset Acqn Wt        DAAQW      0.1520         41,302 
Enlivex                      ENLV         1.53        273,775 
Forefront Tech Hldgs A Wt    FTHAW      0.2400         20,242 
Foremost Clean Energy        FMST         1.20        193,719 
Founder Group                FGL        0.3756      2,300,090 
Freight Technologies         FRGT         1.82        426,888 
Fusion Fuel Green            HTOO         2.33         23,486 
GDEV Wt                      GDEVW      0.0008          2,500 
Generation Incm Prop         GIPR       0.4500     31,120,487 
GrShr Autocallable MARA      MRA         18.45            235 
GrShr 2x Sh NVDA Daily       NVD          3.84     32,517,709 
GrShr 2x Shrt SK Hynix       SKDD         9.46      5,795,540 
GrShr YieldBOOST AMZN ETF    AZYY        14.19          2,276 
GrShr YieldBoost HIMS ETF    HMYY         5.84          4,864 
GrShr YieldBOOST MARA ETF    MAAY         5.33         14,411 
GrShr YieldBOOST MSTR ETF    MTYY        17.62          1,300 
GrShr YieldBoost RIOT ETF    RTYY         9.06         39,874 
Greenpro Capital             GRNQ         7.65          1,118 
Humacyte                     HUMA       0.5261     27,493,818 
Innventure                   INV          1.51     26,580,612 
Inseego                      INSG         4.60        327,394 
Instinct Bio TechnclCo       BIOT       0.3662        209,816 
Intellicheck                 IDN          2.70      1,808,734 
iSh iBds Dec 2056 Trea       IBGM        23.68          1,945 
iSh MSCI Brazil Small-Cap    EWZS        11.70        203,125 
iSh 20+ Year Treasury Bd     TLT         81.82     19,966,264 
Jianzhi Educ Tech ADR        JZ           1.70         97,052 
K&F Growth Acqn II Rt        KFIIR      0.1000          1,840 
KraneSh 2x Long BIDU Dly     KBDU        15.35          1,723 
Leslie's                     LESL       0.6810      2,230,448 
LexinFintech ADR             LX           1.34      2,839,913 
Lion Group Holding ADR       LGHL       0.7050        603,376 
LiqTech International        LIQT       0.5546         66,572 
MediWound                    MDWD        13.40         22,069 
Mercer International         MERC       0.4684        234,286 
Metalpha Tech Hldg           MATH       0.7316         19,948 
Microbot Medical             MBOT         1.55      1,235,020 
MicroVision                  MVIS         1.96     12,407,923 
Mobix Labs                   MOBX         1.15      2,468,036 
Monro                        MNRO        11.06        584,459 
NexGel Wt                    NXGLW      0.0113         22,262 
NextTrip                     NTRP         1.47         38,343 
OSR Health Wt                OSRHW      0.0253          3,110 
Olenox Industries            OLOX         2.86         32,349 
Our Bond                     OBAI       0.3644      1,324,242 
PRF Technologies             PRFX       0.9523        331,239 
PowerCompute                 PWCM         1.14      1,722,904 
ProKidney                    PROK         1.30        983,439 
Pulsenmore                   PLSM         2.86         63,842 
QVC Group                    QVCG        14.60         43,903 
Radiopharm Therano ADR       RADX         2.45         60,764 
Rain Enhancement Tech        RAIN       0.9102        168,827 
Republic Digital Acqn Wt     RDAGW      0.2801            361 
SANUWAVE Health              SNWV         4.66         42,745 
SHF Holdings                 SHFS       0.1650        142,041 
Scage Future Wt              SCAGW      0.0215          7,065 
Seres Therapeutics           MCRB         4.44         23,303 
Silexion Therapeutics        SLXN       0.3730        825,847 
SmartKem                     SMTK       0.0876     10,187,313 
Starry Sea Acquisition Rt    SSEAR      0.1501            400 
StoneBridge Acqn II Rt       APACR      0.1000          4,957 
StoneCo Cl A                 STNE         9.38      7,360,981 
Sui Group Holdings           SUIG       0.7903        208,913 
TMC the metals co Wt         TMCWW      0.0100      1,497,750 
ThredUp                      TDUP         3.00      1,437,689 
Top Wealth Group Holding     TWG          1.18         46,148 
Tradr 1.5X Sh NVDA Daily     NVDS        18.29         78,117 
TransCode Therapeutics       RNAZ         3.21         35,964 
VCI Global                   VCIG       0.2510        700,711 
Vanguard Long-Trm Crp Bd     VCLT        71.65      2,349,941 
Viomi Technology ADR         VIOT       0.7011         61,995 
XIAO-I ADR                   AIXI       0.7068        320,597 
Xos Wt                       XOSWW      0.0007        207,644 
Zeta Network Group           ZNB          1.80        190,574 
 
Source: Dow Jones Market Data