Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CRWD | 512.03▼ | -1.09 (-0.21%) | 526.89 | 508.32 | 2,629,448 |
| CRWL | 37.27▼ | -0.27 (-0.72%) | 39.50 | 36.831 | 204,600 |
| CRWV | 88.30▲ | +2.55 (+2.97%) | 88.76 | 84.62 | 20,076,811 |
| CSB | 59.1171▼ | -0.0048 (-0.01%) | 59.3805 | 59.07 | 11,166 |
| CSCL | 31.1449▲ | +0.1468 (+0.47%) | 31.1449 | 30.83 | 1,633 |
| CSCO | 77.97▲ | +0.21 (+0.27%) | 78.1859 | 77.395 | 12,490,033 |
| CSD | 100.9125▲ | +0.0925 (+0.09%) | 100.96 | 100.57 | 1,370 |
| CSGP | 68.01▼ | -0.18 (-0.26%) | 68.77 | 67.4675 | 2,950,746 |
| CSGS | 77.01▼ | -0.26 (-0.34%) | 77.315 | 76.995 | 419,744 |
| CSHI | 49.76 | +0.00 (+0.00%) | 49.79 | 49.74 | 191,100 |
| CSHP | 99.02▲ | +0.04 (+0.04%) | 99.03 | 99.02 | 400 |
| CSL | 323.68▲ | +0.88 (+0.27%) | 327.89 | 321.3044 | 405,599 |
| CSMD | 32.425▲ | +0.025 (+0.08%) | 32.66 | 32.287 | 33,900 |
| CSNR | 30.3749▼ | -0.0246 (-0.08%) | 30.605 | 30.37 | 2,146 |
| CSPF | 25.955▼ | -0.025 (-0.10%) | 25.97 | 25.95 | 22,000 |
| CSR | 63.70▼ | -0.95 (-1.47%) | 65.215 | 63.60 | 191,445 |
| CSRE | 26.06▲ | +0.06 (+0.23%) | 26.17 | 25.96 | 171,067 |
| CSTL | 38.64▼ | -0.98 (-2.47%) | 40.10 | 38.38 | 549,827 |
| CSV | 41.89▲ | +0.04 (+0.10%) | 42.28 | 41.51 | 41,400 |
| CSW | 304.27▲ | +4.14 (+1.38%) | 304.74 | 297.515 | 155,663 |
| CSX | 36.30▲ | +0.12 (+0.33%) | 36.555 | 36.085 | 10,499,834 |
| CTA | 26.62▼ | -0.33 (-1.22%) | 26.88 | 26.55 | 387,200 |
| CTAS | 186.75▲ | +2.72 (+1.48%) | 186.98 | 183.8002 | 1,709,170 |
| CTBI | 57.12▼ | -0.04 (-0.07%) | 57.47 | 56.76 | 42,389 |
| CTEC | 56.5547▼ | -0.0319 (-0.06%) | 57.0085 | 56.5547 | 1,382 |
| CTEV | 33.95▼ | -3.00 (-8.12%) | 37.47 | 33.16 | 194,836 |
| CTEX | 36.9392▲ | +0.2443 (+0.67%) | 37.15 | 36.615 | 2,283 |
| CTGO | 26.22▲ | +0.57 (+2.22%) | 26.80 | 25.80 | 76,586 |
| CTRA | 27.39▲ | +0.05 (+0.18%) | 27.995 | 27.35 | 7,182,731 |
| CTRE | 37.70▼ | -0.06 (-0.16%) | 37.87 | 37.60 | 1,143,931 |
| CTRI | 25.58▲ | +0.33 (+1.31%) | 25.72 | 24.95 | 1,924,882 |
| CTRN | 45.76▲ | +0.89 (+1.98%) | 45.895 | 43.97 | 87,647 |
| CTS | 44.46▲ | +0.13 (+0.29%) | 44.67 | 43.83 | 105,100 |
| CTSH | 80.72▲ | +0.52 (+0.65%) | 81.145 | 79.48 | 3,187,351 |
| CTVA | 66.00▼ | -0.29 (-0.44%) | 67.03 | 65.93 | 5,353,300 |
| CUBE | 36.63▼ | -0.18 (-0.49%) | 36.895 | 36.43 | 1,308,670 |
| CUBI | 70.95▼ | -0.17 (-0.24%) | 71.15 | 70.07 | 159,936 |
| CURE | 108.17▼ | -1.47 (-1.34%) | 110.7841 | 107.5918 | 60,974 |
| CUT | 28.959▲ | +0.034 (+0.12%) | 29.04 | 28.92 | 5,196 |
| CVCO | 578.64▲ | +0.65 (+0.11%) | 589.49 | 577.25 | 181,356 |
| CVI | 33.54▼ | -0.52 (-1.53%) | 34.43 | 33.49 | 658,800 |
| CVIE | 70.62▲ | +0.223 (+0.32%) | 70.93 | 70.59 | 21,200 |
| CVLC | 84.77▲ | +0.12 (+0.14%) | 85.15 | 84.68 | 21,400 |
| CVLT | 120.99▼ | -0.35 (-0.29%) | 121.65 | 114.465 | 1,201,945 |
| CVMC | 64.608▲ | +0.176 (+0.27%) | 64.74 | 64.47 | 5,300 |
| CVNA | 399.77▲ | +0.92 (+0.23%) | 408.19 | 397.21 | 2,444,296 |
| CVNY | 37.18▲ | +0.2654 (+0.72%) | 37.60 | 36.75 | 45,900 |
| CVRT | 38.3798▲ | +0.076 (+0.20%) | 38.5289 | 35.8699 | 247,050 |
| CVS | 75.63▼ | -1.12 (-1.46%) | 76.865 | 74.98 | 5,858,041 |
| CVSB | 50.75▲ | +0.02 (+0.04%) | 50.75 | 50.72 | 14,500 |
| CVX | 150.00▼ | -2.26 (-1.48%) | 152.63 | 149.83 | 12,659,762 |
| CVY | 26.9263▼ | -0.0458 (-0.17%) | 27.00 | 26.9263 | 1,944 |
| CW | 544.60▼ | -5.43 (-0.99%) | 553.63 | 535.00 | 243,747 |
| CWB | 90.65▼ | -0.03 (-0.03%) | 90.97 | 90.49 | 553,037 |
| CWCO | 34.12▼ | -0.10 (-0.29%) | 34.44 | 33.90 | 37,314 |
| CWEB | 44.81▲ | +1.02 (+2.33%) | 45.0796 | 44.50 | 161,856 |
| CWEN | 34.01▼ | -0.14 (-0.41%) | 34.22 | 33.71 | 767,300 |
| CWEN.A | 31.80▼ | -0.11 (-0.34%) | 32.02 | 31.63 | 191,780 |
| CWI | 35.32▲ | +0.07 (+0.20%) | 35.50 | 35.27 | 571,051 |
| CWS | 69.49▲ | +0.47 (+0.68%) | 69.49 | 68.79 | 13,988 |
| CWST | 94.57▼ | -0.14 (-0.15%) | 95.98 | 93.68 | 360,964 |
| CWT | 44.88▲ | +0.59 (+1.33%) | 45.26 | 44.01 | 379,421 |
| CXSE | 41.2513▲ | +0.4713 (+1.16%) | 41.30 | 41.15 | 26,526 |
| CXT | 58.10▼ | -0.25 (-0.43%) | 58.28 | 57.42 | 522,000 |
| CYBR | 478.70▲ | +7.49 (+1.59%) | 480.23 | 469.85 | 473,830 |
| CYD | 34.75▼ | -0.74 (-2.09%) | 36.14 | 34.75 | 217,000 |
| CYTK | 65.67▼ | -0.87 (-1.31%) | 66.95 | 65.36 | 1,395,100 |
| CZA | 112.0087▲ | +0.1147 (+0.10%) | 112.08 | 111.91 | 1,058 |
| CZAR | 32.2655▲ | +0.1294 (+0.40%) | 32.2655 | 32.2655 | 6 |
| CZFS | 56.75▼ | -0.37 (-0.65%) | 57.10 | 55.0101 | 6,568 |
| D | 58.49▼ | -1.35 (-2.26%) | 59.14 | 58.46 | 7,019,453 |
| DABS | 50.81▼ | -0.09 (-0.18%) | 50.8801 | 50.80 | 8,903 |
| DAC | 98.07▲ | +0.33 (+0.34%) | 98.71 | 97.19 | 51,400 |
| DAK | 26.7793▲ | +0.0373 (+0.14%) | 26.7793 | 26.7793 | 1 |
| DAL | 67.10▼ | -0.14 (-0.21%) | 67.75 | 66.30 | 6,936,617 |
| DALI | 28.726▲ | +0.0305 (+0.11%) | 28.7875 | 28.726 | 624 |
| DAR | 36.51▼ | -0.04 (-0.11%) | 36.9299 | 36.32 | 1,159,582 |
| DARP | 45.463▲ | +0.35 (+0.78%) | 45.59 | 44.85 | 1,400 |
| DASH | 225.00▲ | +3.81 (+1.72%) | 227.71 | 220.48 | 4,488,031 |
| DAT | 45.45▲ | +0.4911 (+1.09%) | 45.82 | 45.45 | 540 |
| DAVE | 207.01▼ | -3.08 (-1.47%) | 215.02 | 205.00 | 322,578 |
| DAX | 44.49▲ | +0.271 (+0.61%) | 44.75 | 44.40 | 29,400 |
| DAY | 69.07▼ | -0.04 (-0.06%) | 69.15 | 68.98 | 5,955,800 |
| DB | 36.26▲ | +0.23 (+0.64%) | 36.42 | 36.185 | 2,524,418 |
| DBA | 26.52▲ | +0.06 (+0.23%) | 26.57 | 26.4421 | 119,030 |
| DBAW | 41.47▲ | +0.09 (+0.22%) | 41.56 | 41.41 | 68,253 |
| DBD | 65.33▲ | +0.63 (+0.97%) | 65.35 | 64.23 | 168,442 |
| DBEF | 48.54▼ | -0.01 (-0.02%) | 48.73 | 48.525 | 352,508 |
| DBEM | 31.9196▲ | +0.3496 (+1.11%) | 32.0002 | 31.865 | 2,928 |
| DBEU | 47.88▼ | -0.19 (-0.40%) | 48.14 | 47.8509 | 20,175 |
| DBEZ | 54.9837▼ | -0.0446 (-0.08%) | 55.305 | 54.98 | 11,573 |
| DBJP | 93.3257▲ | +0.2943 (+0.32%) | 93.36 | 93.185 | 2,591 |
| DBMF | 28.68▲ | +0.02 (+0.07%) | 28.82 | 28.66 | 330,385 |
| DBND | 46.3538▼ | -0.0852 (-0.18%) | 46.4157 | 46.34 | 70,059 |
| DBP | 98.91▲ | +0.3523 (+0.36%) | 99.87 | 98.8259 | 5,059 |
| DBX | 29.34▼ | -0.44 (-1.48%) | 30.02 | 29.31 | 2,397,493 |
| DCI | 92.44▼ | -1.72 (-1.83%) | 93.49 | 91.34 | 758,231 |
| DCMT | 27.465▲ | +0.09 (+0.33%) | 27.576 | 27.465 | 1,400 |
| DCO | 89.44▼ | -0.60 (-0.67%) | 90.28 | 88.15 | 89,252 |
| DCOM | 29.66▼ | -0.23 (-0.77%) | 30.0999 | 29.355 | 205,196 |