New Highs 68 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AbCellera Biologics ABCL 13.18 4,223,862 Adamas Tr Pfd. F ADAML 25.10 6,974 Alpha Tau Medical DRTS 15.79 523,573 Alpha Tau Medical Wt DRTSW 4.62 165,585 AtriCure ATRC 59.20 475,675 BUUU Group BUUU 48.11 20,561 BlossomHill Therapeutics BLSM 27.80 61,182 Bridges Cap Tactical BDGS 37.37 705 Calumet CLMT 59.18 572,055 CareDx CDNA 55.16 328,828 Catalyst Acquisition CATLU 10.07 47,398 Citizens & Northern CZNC 26.37 10,775 CrowdStrike Holdings CRWD 250.32 6,387,395 Defiance Glbl Foundries AIFR 25.03 1,732 Divrs Hlthcr Nts 2042 DHCNI 18.34 3,258 East West Ave Acquisition EWAV 9.91 4,690 Edgewise Therapeutics EWTX 48.51 680,050 electroCore ECOR 11.93 135,719 FB Bancorp FBLA 16.25 29,007 F5 FFIV 439.48 126,880 Farmers & Merchants Bncp FMAO 36.12 8,798 Fidelity CLO ETF FCLO 50.53 730 FT NASDAQ Cybersecurity CIBR 102.81 909,835 First Tr Nasdaq Lux EKG 22.84 226 Five9 FIVN 35.31 986,900 Forafric Global AFRI 11.91 20,109 Fortinet FTNT 176.10 1,833,019 Gl X Cybersecurity BUG 46.04 709,386 GrShr 2x Long CRWD Daily CRWL 94.87 109,503 GrShr 2x Long DELL Daily DLLL 39.40 1,263,137 Guardant Health GH 181.50 608,967 Illumina ILMN 246.76 1,282,265 Insight Enterprises NSIT 168.50 402,263 Ionic Digital IOND 85.83 256,816 Iovance Biotherapeutics IOVA 10.98 12,767,174 iSh Systematic Alt IALT 29.83 430,308 Long Table Growth LTGRU 10.53 4,159 Magnite MGNI 26.84 2,912,040 Materialise ADR MTLS 7.97 130,195 MediciNova MNOV 3.90 5,160,954 Natera NTRA 361.39 496,336 Neogen NEOG 12.96 552,981 NeoGenomics NEO 19.82 517,968 New Fortress Engy Pfd. A NFEGP 519.84 1,185 Newbridge Acquisition Rt NBRGR 0.4000 8,449 OTG Acquisition I OTGA 10.26 14,330 Parabilis Medicines PBLS 42.22 446,213 Pennant Group PNTG 42.74 635,930 Precigen PGEN 7.95 2,857,348 Proem Acquisition I Wt PAACW 0.5000 1,300 PubMatic PUBM 19.19 628,098 Pyxis Tankers PXS 7.25 65,428 Range Capital Acqn II RNGT 10.20 25,714 Red Violet RDVT 80.29 115,137 Rush Enterprises B RUSHB 56.44 252,868 Sabre Corp. SABR 2.50 3,795,028 Sanara MedTech SMTI 35.27 25,563 Schrodinger SDGR 28.63 3,095,917 Semtech SMTC 181.15 2,370,506 Southern Cross Acqn I NCO 9.93 217,515 StablecoinX Wt USDEW 2.60 180,155 10x Genomics TXG 79.94 1,415,047 Twist Bioscience TWST 163.70 1,629,011 VEON ADR VEON 71.00 55,777 Vince Holding VNCE 9.95 462,993 Vogenx VOGX 35.75 68,167 WT Cybersecurity Fd WCBR 45.03 166,389 Ziff Davis ZD 60.48 317,992 New Lows 109 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AMR Resources Acquisition AMAC 9.81 75,237 AiRWA YYAI 0.6589 79,108 Alignment Healthcare ALHC 8.27 13,522,247 Alliance Ent Hldg Wt AENTW 0.1925 31,573 Alset AEI 0.9525 9,592 Ascentage Pharma ADR AAPG 15.09 2,218 Atrium Therapeutics RNA 9.44 167,874 Aurora Innovation Wt AUROW 0.0350 51,079 Banzai International Cl A PARA 0.9000 97,004 Barfresh Food Group BRFH 1.09 26,986 Bilibili ADR BILI 14.43 2,515,755 BingEx ADR FLX 0.9138 63,628 Bone Biologics BBLG 0.4280 316,545 Brera Holdings SLMT 3.05 29,661 Bridger Aerospace BAER 0.9129 595,479 CDT Equity CDT 0.1800 3,052,631 CHS 8% Pfd. CHSCP 26.08 22,282 Cartesian Growth IV CGCFU 9.89 9,421 Cartesian Growth IV Cl A CGCF 9.81 1,623 Cogent Communications CCOI 8.56 505,953 Columbus Circle Cap III CCCTU 9.90 2,125 Defiance Tgt 2X Shrt SMCI SMCZ 4.69 5,797,831 Direxion AMD Bear 1X AMDD 25.70 339,017 Direxion PANW Bear 1X PALD 9.77 158,637 Dragonfly Energy Wt DFLIW 0.0201 40,638 Einride Wt ENRDW 0.2510 14,510 Elong Power Holding ELPW 2.44 57,998 Enlivex ENLV 0.7005 441,392 Eocene EOCN 3.27 9,696 Estrella Immunopharma ESLA 0.5514 67,502 FT Low Dur Strat Focus LDSF 18.62 14,651 Fluence Energy FLNC 7.01 22,324,056 Game Your Game GYGY 0.8600 479,209 Gaming & Leisure Prop GLPI 39.91 671,976 GBank Financial GBFH 19.09 23,843 GeoVax Labs GOVX 0.3800 127,995 Goodyear Tire & Rubber GT 5.04 4,154,812 GrShr YieldBOOST CRCL ETF CRY 16.81 10,692 GrShr YieldBOOST CRWV ETF CWY 15.26 3,293 Greenland Mines GRML 2.94 162,299 Hang Feng Tech Innovation FOFO 1.70 13,837 Health In Tech Cl A HIT 0.7749 43,437 Healthcare Triangle HCTI 0.6800 41,228 Highview Merger Wt HVMCW 0.1905 5,000 House of Doge HODO 0.1650 1,577,042 i3 Verticals Cl A IIIV 14.17 324,995 IZEA Worldwide IZEA 2.60 16,663 IceCure Medical ICCM 2.01 67,677 Imunon IMNN 1.37 63,827 Inogen INGN 5.06 107,772 Inspired Entertainment INSE 4.66 87,568 Intellicheck IDN 2.34 166,885 Jaguar Health JAGX 2.65 130,517 Kura Sushi USA KRUS 34.94 98,119 LENZ Therapeutics LENZ 4.11 197,907 LQR House YHC 1.21 14,414 Lead Real Estate ADR LRE 1.00 49,636 LendingTree TREE 26.03 62,454 Leverage 2X Lg COST Dly COTG 11.11 96,202 Leverage 2X Lg GRAB Dly GRAG 3.72 54,677 Leverage 2X Lg LULU Dly LULG 3.79 490,244 Li Bang International LBGJ 1.86 62,253 Live Ventures LIVE 7.00 6,078 Longeveron LGVN 2.74 1,059,561 lululemon athletica LULU 95.35 1,971,189 Medirom Healthcare ADR MRM 0.7301 28,571 Manhattan Bridge LOAN 3.89 19,113 Merlin MRLN 2.04 5,458,865 Natural Alternatives NAII 1.88 7,845 Natural Health Trends NHTC 1.47 15,787 Neumora Therapeutics NMRA 0.7520 1,547,851 NeuroOne Medical Techs NMTC 1.36 307,239 NewHold Investment III NHIC 9.27 49,601 OIO Group Wt OIOWW 0.0155 35,817 Office Properties Incm Tr OPI 14.64 96,990 1-800-FLOWERS.COM Cl A FLWS 2.57 185,539 Opendoor Techs Wt Z OPENZ 0.0621 474,183 Organogenesis Hldgs Cl A ORGO 1.37 120,025 Patrick Industries PATK 69.65 109,872 PepsiCo PEP 132.93 4,074,976 Playboy PLBY 1.08 388,520 Pluri PLUR 1.06 27,711 Pop Culture Group CPOP 3.06 27,377 Proficient Auto Logistics PAL 4.59 173,954 Profusa PFSA 1.58 110,140 Purple Innovation PRPL 2.46 14,952 Rail Vision RVSN 3.35 14,636 Rapid Micro Biosystems RPID 1.10 424,046 Resolution Minerals ADR RML 5.80 17,423