Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HTFL | 28.935 | +0.935 | +3.34 | +0.64 | 373,868 | - | - | - | - | 28.110 | 29.050 | 27.580 | |
| ARCB | 69.550 | +0.930 | +1.36 | -25.47 | 290,186 | 8 | 85.200 | 85.760 | 10 | 68.720 | 70.260 | 68.720 | |
| MHUA | 12.550 | +0.930 | +8.00 | -63.63 | 9,792 | 11 | 3.130 | 3.190 | 11 | 11.410 | 13.020 | 11.410 | |
| DIN | 32.580 | +0.930 | +2.94 | +8.24 | 274,738 | 47,100 | 3.800 | 3.810 | 76,900 | 31.470 | 32.580 | 31.180 | s |
| PL | 12.940 | +0.930 | +7.74 | +220.30 | 8,684,775 | - | - | - | - | 11.950 | 13.200 | 11.930 | |
| ATLC | 59.580 | +0.930 | +1.59 | +6.81 | 71,211 | 9 | 32.960 | 33.710 | 11 | 57.690 | 59.960 | 57.690 | s |
| GIL | 58.330 | +0.930 | +1.62 | +23.97 | 1,635,074 | 47,100 | 3.800 | 3.810 | 76,900 | 57.275 | 58.950 | 57.253 | s |
| BKKT | 15.600 | +0.930 | +6.34 | -37.02 | 788,318 | 9 | 8.560 | 8.730 | 18 | 14.425 | 15.630 | 14.040 | |
| KVYO | 29.980 | +0.920 | +3.17 | -27.30 | 1,327,624 | - | - | - | - | 29.220 | 30.000 | 29.020 | |
| CDRE | 43.800 | +0.920 | +2.15 | +35.60 | 144,927 | - | - | - | - | 42.640 | 44.080 | 42.640 | |
| BBAI | 7.020 | +0.920 | +15.08 | +57.75 | 169,465,658 | 11 | 8.070 | 8.300 | 10 | 6.075 | 7.180 | 6.020 | |
| EVR | 328.300 | +0.910 | +0.28 | +18.44 | 385,450 | 47,100 | 3.800 | 3.810 | 76,900 | 328.000 | 332.035 | 326.740 | s |
| AIP | 16.730 | +0.910 | +5.75 | +64.18 | 792,657 | 10 | 5.550 | 5.630 | 9 | 15.800 | 16.735 | 15.770 | |
| BILL | 52.670 | +0.910 | +1.76 | -37.82 | 1,936,228 | - | - | - | - | 53.080 | 53.500 | 51.890 | |
| ZION | 55.730 | +0.910 | +1.66 | +2.73 | 996,711 | 10 | 28.540 | 28.620 | 9 | 54.715 | 55.840 | 54.630 | s |
| APLM | 14.745 | +0.905 | +6.54 | +51.23 | 4,802 | - | 3.990 | 4.170 | - | 14.300 | 14.830 | 13.829 | |
| LNSR | 11.390 | +0.900 | +8.58 | +27.40 | 108,305 | 32 | 2.720 | 2.840 | 12 | 10.580 | 11.540 | 10.420 | |
| ARX | 15.050 | +0.900 | +6.36 | -43.21 | 973,307 | - | 3.800 | 3.810 | - | 14.435 | 15.315 | 14.435 | s |
| ORLY | 99.510 | +0.900 | +0.91 | +25.88 | 3,948,620 | 9 | 899.860 | 907.740 | 10 | 99.030 | 100.000 | 98.776 | s |
| HCA | 487.660 | +0.890 | +0.18 | +62.47 | 1,389,589 | 47,100 | 3.800 | 3.810 | 76,900 | 485.110 | 491.560 | 483.390 | s |
| HRL | 24.160 | +0.890 | +3.82 | -22.98 | 10,456,217 | 47,100 | 3.800 | 3.810 | 76,900 | 25.100 | 25.280 | 23.680 | s |
| OPGN | 10.000 | +0.890 | +9.77 | - | 731 | - | 0.770 | 0.795 | - | 9.210 | 10.870 | 8.810 | |
| USPH | 76.300 | +0.890 | +1.18 | -13.99 | 110,303 | - | 68.300 | 68.400 | - | 75.410 | 76.300 | 73.870 | |
| WOLF | 22.750 | +0.880 | +4.02 | +241.59 | 1,190,267 | 8 | 79.640 | 82.500 | 11 | 21.800 | 23.350 | 21.565 | |
| BLBX | 8.310 | +0.880 | +11.84 | +277.73 | 144,401 | 10 | 3.600 | 3.680 | 10 | 7.540 | 8.560 | 7.410 | |
| XES | 87.190 | +0.880 | +1.02 | - | 124,055 | - | - | - | - | 85.820 | 87.645 | 85.485 | |
| UMBF | 115.880 | +0.880 | +0.77 | +2.68 | 521,596 | 8 | 60.420 | 60.570 | 9 | 114.380 | 116.070 | 114.060 | s |
| FCEL | 8.060 | +0.880 | +12.26 | -10.84 | 2,827,396 | 341 | 2.230 | 2.250 | 341 | 7.175 | 8.170 | 7.030 | s |
| LFS | 4.910 | +0.880 | +21.84 | +57.88 | 81,248 | - | - | - | - | 4.200 | 5.030 | 4.151 | |
| PEBK | 34.000 | +0.870 | +2.63 | +8.80 | 12,444 | 9 | 16.480 | 17.850 | 9 | 33.630 | 34.500 | 33.425 | s |
