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 |
|---|---|---|---|---|---|
| BWFG | 47.34▼ | -0.27 (-0.57%) | 47.99 | 47.21 | 21,481 |
| BWIN | 25.05▼ | -0.85 (-3.28%) | 25.96 | 24.40 | 1,619,558 |
| BWMN | 33.37▼ | -2.12 (-5.97%) | 36.385 | 33.35 | 136,715 |
| BWXT | 177.87▼ | -0.46 (-0.26%) | 181.48 | 174.87 | 813,542 |
| BWZ | 27.23▼ | -0.09 (-0.33%) | 27.2999 | 27.22 | 36,765 |
| BX | 152.15▲ | +0.76 (+0.50%) | 153.82 | 150.35 | 2,903,379 |
| BXC | 60.44▲ | +0.21 (+0.35%) | 61.53 | 59.87 | 78,768 |
| BXP | 69.28▼ | -1.28 (-1.81%) | 70.81 | 68.75 | 1,628,909 |
| BXSL | 28.31▲ | +0.05 (+0.18%) | 28.571 | 28.11 | 1,408,278 |
| BY | 29.19▼ | -0.01 (-0.03%) | 29.48 | 29.08 | 184,310 |
| BYD | 80.88▼ | -0.49 (-0.60%) | 82.025 | 80.7601 | 429,375 |
| C | 108.88▲ | +1.09 (+1.01%) | 109.367 | 107.51 | 14,936,313 |
| CAAP | 25.68▼ | -0.35 (-1.34%) | 26.174 | 25.55 | 79,500 |
| CABO | 127.29▲ | +3.80 (+3.08%) | 128.95 | 122.99 | 109,793 |
| CAC | 42.37▼ | -0.27 (-0.63%) | 43.29 | 41.38 | 53,650 |
| CACC | 464.68▲ | +3.75 (+0.81%) | 467.36 | 456.32 | 85,938 |
| CACI | 595.65▼ | -9.95 (-1.64%) | 602.495 | 584.07 | 200,731 |
| CADE | 41.43▼ | -0.60 (-1.43%) | 41.90 | 41.39 | 1,604,411 |
| CAE | 27.36▲ | +0.02 (+0.07%) | 27.54 | 27.07 | 431,900 |
| CAFG | 25.686▼ | -0.014 (-0.05%) | 25.686 | 25.62 | 200 |
| CAFX | 25.06▼ | -0.0151 (-0.06%) | 25.08 | 25.05 | 14,700 |
| CAH | 198.83▼ | -0.36 (-0.18%) | 200.255 | 198.10 | 1,738,751 |
| CAI | 28.86▲ | +0.54 (+1.91%) | 29.09 | 27.47 | 2,900,045 |
| CAIE | 27.06▼ | -0.03 (-0.11%) | 27.182 | 27.05 | 234,312 |
| CAIQ | 26.186▲ | +0.085 (+0.33%) | 26.29 | 26.11 | 57,300 |
| CAKE | 46.98▼ | -0.80 (-1.67%) | 47.845 | 46.90 | 790,991 |
| CALI | 50.47▲ | +0.005 (+0.01%) | 50.48 | 50.44 | 68,900 |
| CALM | 84.71▼ | -0.50 (-0.59%) | 86.67 | 84.28 | 772,979 |
| CALX | 54.17▲ | +0.52 (+0.97%) | 54.57 | 53.45 | 614,098 |
| CAM | 25.068▲ | +0.023 (+0.09%) | 25.22 | 25.03 | 79,300 |
| CAML | 38.99▲ | +0.09 (+0.23%) | 39.125 | 38.91 | 21,300 |
| CAMT | 117.07▼ | -1.34 (-1.13%) | 120.19 | 116.30 | 315,460 |
| CAMX | 32.195▲ | +0.03 (+0.09%) | 32.195 | 32.195 | 100 |
| CANC | 35.09▼ | -0.24 (-0.68%) | 35.70 | 34.856 | 23,300 |
| CANQ | 30.503▲ | +0.0657 (+0.22%) | 30.58 | 30.503 | 1,400 |
| CAPE | 32.305▲ | +0.055 (+0.17%) | 32.435 | 32.305 | 10,400 |
| CAPR | 26.89▲ | +1.49 (+5.87%) | 28.6299 | 26.01 | 7,040,717 |
| CAR | 134.85▲ | +1.00 (+0.75%) | 139.02 | 132.88 | 496,600 |
| CARG | 35.84▼ | -0.02 (-0.06%) | 36.57 | 35.18 | 1,066,121 |
| CARK | 43.982▲ | +0.081 (+0.18%) | 43.982 | 43.982 | 100 |
| CARR | 54.29▼ | -0.21 (-0.39%) | 54.80 | 54.00 | 9,063,920 |
| CART | 44.18▲ | +1.05 (+2.43%) | 44.2688 | 43.085 | 3,358,423 |
| CARZ | 78.3903▲ | +0.8608 (+1.11%) | 78.89 | 78.26 | 1,243 |
| CAS | 34.048▲ | +0.487 (+1.45%) | 34.048 | 34.048 | 100 |
| CASH | 74.36▲ | +0.30 (+0.41%) | 74.47 | 72.635 | 409,993 |
| CASS | 43.13▼ | -0.07 (-0.16%) | 43.26 | 42.68 | 64,815 |
| CASY | 567.03▲ | +3.88 (+0.69%) | 569.44 | 557.00 | 276,573 |
| CAT | 603.17▲ | +4.02 (+0.67%) | 607.00 | 597.7382 | 2,177,278 |
| CATF | 50.06▼ | -0.04 (-0.08%) | 50.129 | 50.02 | 4,200 |
| CATH | 83.09▲ | +0.2281 (+0.28%) | 83.419 | 83.0128 | 24,444 |
| CATY | 49.86▼ | -0.22 (-0.44%) | 50.16 | 49.65 | 326,338 |
| CAVA | 53.37▼ | -1.11 (-2.04%) | 54.575 | 52.5936 | 3,448,034 |
| CB | 295.00▲ | +0.36 (+0.12%) | 295.19 | 291.75 | 2,716,960 |
| CBFV | 34.37▼ | -1.28 (-3.59%) | 35.55 | 34.35 | 3,849 |
| CBL | 35.74▲ | +0.13 (+0.37%) | 35.79 | 35.26 | 113,418 |
| CBLS | 28.128▲ | +0.088 (+0.31%) | 28.22 | 28.128 | 300 |
| CBNA | 32.77▼ | -0.20 (-0.61%) | 32.98 | 32.77 | 2,100 |
| CBNK | 28.49▲ | +0.04 (+0.14%) | 28.64 | 28.10 | 61,475 |
| CBRE | 160.86▼ | -0.61 (-0.38%) | 162.24 | 160.36 | 822,000 |
| CBRL | 27.83▼ | -0.55 (-1.94%) | 28.37 | 27.4875 | 1,509,004 |
| CBSE | 40.643▲ | +0.023 (+0.06%) | 40.885 | 40.64 | 2,600 |
| CBSH | 52.24▼ | -0.42 (-0.80%) | 52.73 | 52.23 | 1,032,500 |
| CBT | 65.33▲ | +1.23 (+1.92%) | 65.59 | 63.24 | 517,700 |
| CBU | 58.67▲ | +0.12 (+0.20%) | 58.845 | 58.06 | 152,508 |
| CBZ | 52.44▼ | -1.13 (-2.11%) | 53.38 | 51.905 | 665,980 |
| CCB | 113.32▲ | +2.54 (+2.29%) | 113.34 | 110.145 | 100,196 |
| CCBG | 41.79▼ | -0.75 (-1.76%) | 42.50 | 41.59 | 69,066 |
| CCEF | 28.817▲ | +0.0305 (+0.11%) | 29.19 | 28.80 | 7,100 |
| CCEP | 90.65▼ | -0.12 (-0.13%) | 91.30 | 90.36 | 870,200 |
| CCFE | 27.3465▲ | +0.144 (+0.53%) | 27.4494 | 27.3465 | 342 |
| CCI | 89.28▲ | +0.67 (+0.76%) | 89.50 | 88.25 | 2,706,400 |
| CCJ | 91.27▼ | -2.82 (-3.00%) | 95.00 | 90.66 | 4,654,509 |
| CCK | 97.95▼ | -0.53 (-0.54%) | 99.675 | 97.95 | 700,777 |
| CCL | 25.87▲ | +0.05 (+0.19%) | 26.04 | 25.66 | 10,879,909 |
| CCNE | 26.53▼ | -0.41 (-1.52%) | 27.03 | 26.505 | 161,928 |
| CCNR | 33.362▲ | +0.0008 (+0.00%) | 33.64 | 33.362 | 8,400 |
| CCOR | 26.584▼ | -0.076 (-0.29%) | 26.732 | 26.584 | 1,400 |
| CCS | 62.33▼ | -0.18 (-0.29%) | 63.285 | 61.31 | 200,300 |
| CCSO | 25.168▼ | -0.1575 (-0.62%) | 25.392 | 25.168 | 700 |
| CDC | 66.3027▼ | -0.0723 (-0.11%) | 66.6167 | 66.3027 | 10,451 |
| CDEI | 82.772▲ | +0.084 (+0.10%) | 82.772 | 82.772 | 100 |
| CDIG | 25.19▼ | -0.28 (-1.10%) | 25.91 | 25.19 | 20,200 |
| CDL | 69.1864▼ | -0.0989 (-0.14%) | 69.54 | 69.1864 | 3,837 |
| CDNS | 337.53▲ | +0.23 (+0.07%) | 341.04 | 336.16 | 1,325,631 |
| CDP | 29.11▼ | -0.44 (-1.49%) | 29.56 | 28.955 | 584,527 |
| CDRE | 42.85▼ | -0.95 (-2.17%) | 43.70 | 42.43 | 164,806 |
| CDTX | 220.36▼ | -0.14 (-0.06%) | 220.92 | 220.02 | 661,826 |
| CDW | 146.25▲ | +1.71 (+1.18%) | 147.02 | 142.50 | 1,262,405 |
| CE | 40.63▲ | +0.79 (+1.98%) | 41.44 | 39.58 | 1,880,409 |
| CECO | 54.93▼ | -0.69 (-1.24%) | 55.82 | 54.575 | 241,196 |
| CEF | 41.92▲ | +0.28 (+0.67%) | 42.59 | 41.78 | 812,988 |
| CEFA | 37.1018▼ | -0.0091 (-0.02%) | 37.24 | 37.1018 | 359 |
| CEG | 359.82▼ | -8.80 (-2.39%) | 370.07 | 357.12 | 2,018,171 |
| CELC | 105.63▼ | -0.24 (-0.23%) | 107.78 | 105.00 | 872,560 |
| CELH | 42.06▼ | -0.60 (-1.41%) | 42.99 | 41.85 | 4,303,489 |
| CENT | 33.52▼ | -0.02 (-0.06%) | 33.59 | 33.20 | 55,389 |
| CENTA | 30.44▲ | +0.06 (+0.20%) | 30.88 | 30.02 | 242,499 |
| CENX | 31.08▲ | +0.22 (+0.71%) | 32.13 | 30.94 | 1,596,413 |
| CEPI | 35.62▲ | +0.005 (+0.01%) | 35.93 | 35.42 | 37,500 |
| CERY | 30.00▲ | +0.10 (+0.33%) | 30.14 | 29.93 | 23,700 |