New Highs 32 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ APA APA 46.41 858,490 Ames National ATLO 32.86 3,416 AtriCure ATRC 56.02 76,471 BRC Group 6.5% Nts RILYN 25.21 1,548 Bold Eagle Acqn Cl A BEAG 11.00 3,383 CF Bankshares CFBK 38.11 12,670 California BanCorp BCAL 22.21 13,069 Chord Energy CHRD 156.32 40,389 Daily Journal DJCO 675.50 18,988 Divrs Hlthcr Nts 2042 DHCNI 18.12 896 Dropbox DBX 36.86 480,554 Drugs Made In America DMAA 10.86 15,193 Elite Express Holding ETS 1.63 108,028 Elmet Group ELMT 23.11 6,065,081 FB Bancorp FBLA 16.10 4,904 FIGX Capital Acqn Cl A FIGX 10.38 203 First Business Finl Svcs FBIZ 73.74 8,557 GrShr YieldBOOST Finl FINY 25.79 321 Great Elm 8.5% Nts 2029 GECCI 27.35 1,801 Greene County Bancorp GCBC 36.27 3,841 LifeStance Health Group LFST 13.56 480,118 Match Group MTCH 43.53 243,438 Nutex Health NUTX 206.88 30,020 OceanLight Acquisition OCLTU 11.00 11,595 Plains All Amer Pipeline PAA 26.39 155,737 Ptf Bldg Blk Int Oil&Gas PBOG 36.75 1,627 Red River Bancshares RRBI 104.87 14,865 Slide Insurance Holdings SLDE 26.00 253,666 TEN Holdings XHLD 14.88 1,436,334 Tribeca Strat Acqn BIDWU 10.07 1,464 Vodafone Group ADR VOD 17.54 297,840 Westwood Salient Enh Engy WEEI 25.57 24,080 New Lows 235 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ARS Pharmaceuticals SPRY 4.69 182,864 ASP Isotopes ASPI 3.20 997,851 Advasa Holdings ADBT 0.1866 7,219,303 Aethlon Medical AEMD 1.45 15,433 AiRWA YYAI 0.6841 81,178 Alaunos Therapeutics TCRT 1.49 1,161 Alpha Technology Cl A ATGL 5.11 476 Amer Century Shrt Dur SDSI 50.70 3,372 Angel Oak Hi Yld Opps AOHY 10.85 34,191 Angel Oak Income ETF CARY 20.42 14,994 Angel Oak Mtg-Backed Secs MBS 8.38 850 Ardelyx ARDX 3.55 358,052 Astec Industries ASTE 39.99 30,585 Banzai International Cl A PARA 0.9651 32,756 Baosheng Media BAOS 0.2700 313,113 Beneficient BENF 0.7934 411,367 Beyond Meat BYND 9.85 346,834 Bone Biologics BBLG 0.5401 4,678 BridgeBio Oncology Thera BBOT 4.85 123,517 Bridger Aerospace BAER 1.03 68,029 CCH Holdings CCHH 1.10 4,063 CDT Equity CDT 0.2156 1,689,573 Cellectis ADR CLLS 2.13 124,743 Cerenome CNSY 2.25 20,387 Change Agents CHGA 2.01 6,792 Cheetah Net Supply Chain CTNT 0.3000 5,633,480 China AI Tigers LLM ETF TGRZ 14.67 715 Collegium Pharmaceutical COLL 22.50 40,435 CXApp CXAI 2.77 69,996 Cyngn CYN 0.7547 44,794 Defiance AI Mag 10 AIMG 18.54 2,316 Defiance Tgt 2X Lg AMAT AMA 17.33 149,361 Defiance Tgt 2x Lg OKLO OKLL 8.57 1,165,991 Defiance Glbl Foundries AIFR 23.27 266 Defiance 2X Dly Lg Pure QPUX 11.45 87,969 Dimensional Glb Core Plus DFGP 52.43 17,772 Dimensional Glbl Credit DGCB 52.31 12,626 Dimensional Intl Core Fix DFGX 51.17 17,747 Direct Digital DRCT 1.64 7,276,964 DocGo DCGO 0.3450 110,077 Dragonfly Energy DFLI 0.9900 64,991 E-Power EPOW 0.3106 90,116 Eaton Vance Shrt Dur EVSD 50.30 5,860 Einride ADR ENRD 3.40 19,275 Einride Wt ENRDW 0.2801 7,104 enCore Energy EU 0.7802 7,910,726 Energy Recovery ERII 7.02 194,742 Enlivex ENLV 0.9301 29,890 Enovix ENVX 2.98 1,283,551 Erayak Power Solution RAYA 1.75 2,387,409 Evotec ADR EVO 1.66 5,512 F/m 3-Year IG Corp Bd ZTRE 49.96 106 Fangdd Network Group DUO 0.4828 31,366 Faraday Future FFAI 1.56 154,708 Ferrovial FER 54.19 252,747 Fidelity Real Est Incm FREI 24.52 2,661 First Breach FBDT 0.6100 78,167 First Citizens Pfd. A FCNCP 19.21 717 Foremost Clean Energy FMST 0.8000 23,768 Freight Technologies FRGT 0.8340 21,285 FullerThaler Behvrl Grw FTG 22.98 709 Fusemachines FUSE 0.5731 15,112 GMEX Robotics GMEX 0.4458 124,357 Game Your Game GYGY 1.00 94,388 Gaxos.ai GXAI 0.6777 52,381 GeoVax Labs GOVX 0.4400 29,592 Giftify GIFT 0.5800 23,974 Goodyear Tire & Rubber GT 5.30 1,250,351 GrShr 2x Long BB Daily BBUL 9.80 904 GrShr YieldBOOST AMD ETF AMYY 13.12 5,885 GrShr YieldBOOST Biotech BIOY 20.27 301 GrShr YieldBOOST COIN ETF COYY 15.58 8,833 GrShr YieldBOOST Gold NUGY 12.10 5,887 GrShr YieldBOOST IONQ ETF IOYY 5.80 20,620 GrShr YieldBOOST MARA ETF MAAY 5.12 15,251 GrShr YieldBOOST MU ETF MUYY 18.72 13,231 GrShr YieldBOOST NVDA ETF NVYY 11.24 6,462 GrShr YieldBoost RGTI ETF RGYY 5.70 4,858 GrShr YieldBoost RIOT ETF RTYY 8.36 1,120 GrShr YieldBOOST Semicon SEMY 12.44 23,857 GrShr YieldBoost Single YBST 12.02 430 GrShr YieldBOOST TSM ETF TMYY 21.81 219 GrShr Yield TopYield YBTY 10.33 1,577 Greenland Mines GRML 2.99 86,422 Hartford Dynamic Bond ETF DYNB 38.31 2,442 Healthcare Triangle HCTI 0.7200 8,238 Hello Group ADR MOMO 4.88 132,435 Huachen AI Parking Mgmt HCAI 1.87 25,570 Hub Cyber Security HUBC 6.62 5,448 Hub Group Cl A HUBG 31.41 369,729 IM Cannabis IMCC 1.65 27,969 INNIO INIO 18.90 269,727 Innoviz Technologies INVZ 0.3007 394,292 Innventure INV 0.8591 889,979 Intellicheck IDN 2.54 25,756 Invsc BS 2035 Cp Bd BSCZ 19.66 6,486 Invsc BS 2030 Cp Bd BSCU 16.31 102,005 Invsc BS 2034 Cp Bd BSCY 19.94 28,827 Invsc BS 2034 HY Cp Bd BSJY 24.58 128 Invsc BS 2031 Cp Bd BSCV 15.98 27,028 Invsc BS 2031 HY Corp Bd BSJV 25.55 1,730 Invsc BS 2031 Muni Bd BSMV 20.32 18,470 Invsc BS 2036 Cp Bd BSCA 19.34 1,548 Invsc BS 2033 Cp Bd BSCX 20.38 13,420 Invsc BS 2032 Cp Bd BSCW 19.87 17,368 Invsc BS 2029 Cp Bd BSCT 18.34 37,315 Invsc EW 0-30 Year Trea GOVI 25.96 18,788 IperionX ADR IPX 17.40 56,866 Iridex IRIX 0.6500 12,134 iSh Broad USD Inv Cp Bd USIG 49.45 139,244 iShares Core 1-5Y USD Bd ISTB 47.47 20,229 iSh Core Univ USD Bd IUSB 44.71 387,809 iSh ESG 1-5Y USD Cp Bd SUSB 24.54 9,015 iSh 5-10 Year IG Corp Bd IGIB 51.17 202,954 iShares GNMA Bond ETF GNMA 42.62 2,999 iSh iBds Dec 2036 Trea IBTR 23.88 794 iSh iBds Dec 2030 Trea IBTK 19.10 13,793 iSh iBds Dec 2044 Trea IBGA 23.06 1,030 iSh iBds Dec 2035 Trea IBTQ 24.08 1,387 iSh iBds Dec 2034 Trea IBTP 24.46 1,114 iSh iBds Dec 2031 Trea IBTL 19.63 9,778 iSh iBds Dec 2033 Trea IBTO 23.29 11,894 iSh iBds Dec 2032 Trea IBTM 21.99 11,178 iSh iBds Dec 2029 Trea IBTJ 21.30 15,204 iShares MBS ETF MBB 91.11 181,830