Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 22, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 0.83▼ | -0.0369 (-4.26%) | 0.8891 | 0.79 | 28,540 |
| AAME | 2.95▼ | -0.27 (-8.39%) | 3.17 | 2.68 | 107,160 |
| ABEV | 2.30▼ | -0.19 (-7.63%) | 2.34 | 2.28 | 40,082,183 |
| ABLV | 0.7999▼ | -0.0201 (-2.45%) | 0.82 | 0.7541 | 8,434 |
| ABP | 4.75▼ | -0.31 (-6.13%) | 4.832 | 4.75 | 8,571 |
| ABR | 7.81▼ | -0.16 (-2.01%) | 7.92 | 7.72 | 5,263,100 |
| ACCL | 3.18▲ | +0.0232 (+0.73%) | 3.73 | 3.09 | 78,860 |
| ADAG | 1.88▲ | +0.06 (+3.30%) | 1.88 | 1.76 | 39,243 |
| ADAM | 7.19▼ | -0.28 (-3.75%) | 7.25 | 7.15 | 595,500 |
| ADTX | 1.22▲ | +0.055 (+4.72%) | 1.33 | 1.10 | 910,800 |
| ADV | 0.8993▼ | -0.0144 (-1.58%) | 0.9304 | 0.8565 | 767,804 |
| AEON | 1.04▼ | -0.04 (-3.70%) | 1.10 | 1.00 | 205,535 |
| AFJK | 32.01▼ | -4.02 (-11.16%) | 38.55 | 31.71 | 55,706 |
| AGAE | 0.3837▲ | +0.0168 (+4.58%) | 0.39 | 0.3465 | 383,570 |
| AIBD | 7.57▼ | -0.16 (-2.07%) | 7.625 | 7.41 | 32,097 |
| AIHS | 1.0762▼ | -0.0441 (-3.94%) | 1.105 | 1.05 | 11,350 |
| AIM | 1.40▼ | -0.02 (-1.41%) | 1.45 | 1.34 | 36,355 |
| ALAR | 7.56▼ | -0.26 (-3.32%) | 7.73 | 7.50 | 96,418 |
| ALPS | 0.9401▼ | -0.0298 (-3.07%) | 0.9401 | 0.9401 | 14,548 |
| ALUR | 1.40▼ | -0.07 (-4.76%) | 1.45 | 1.32 | 72,600 |
| AMBO | 3.37▼ | -0.13 (-3.71%) | 3.4201 | 3.2828 | 4,438 |
| AMCI | 6.86▼ | -2.91 (-29.79%) | 7.70 | 6.84 | 0 |
| AMDD | 9.51▼ | -0.07 (-0.73%) | 9.58 | 9.28 | 3,155,900 |
| AMST | 2.30▼ | -0.36 (-13.53%) | 2.48 | 2.25 | 236,300 |
| ANEB | 1.72▼ | -0.45 (-20.74%) | 1.90 | 1.61 | 1,164,209 |
| ANL | 1.53▲ | +0.01 (+0.66%) | 1.53 | 1.42 | 15,508 |
| ANTX | 1.11▼ | -0.01 (-0.89%) | 1.17 | 1.03 | 51,206 |
| ARBB | 6.11▼ | -0.65 (-9.62%) | 6.7885 | 5.95 | 47,758 |
| ASGM | 26.53▼ | -0.9411 (-3.43%) | 26.53 | 26.53 | 259 |
| ASNS | 0.5889▲ | +0.0189 (+3.32%) | 0.6024 | 0.54 | 1,183,901 |
| ASPC | 12.44▼ | -1.37 (-9.92%) | 12.85 | 12.075 | 17,200 |
| ASTC | 3.7617▲ | +0.1217 (+3.34%) | 3.9176 | 3.43 | 95,039 |
| ATHA | 7.40▲ | +0.43 (+6.17%) | 7.77 | 6.53 | 627,599 |
| ATXG | 0.462▲ | +0.0019 (+0.41%) | 0.4639 | 0.4301 | 50,561 |
| ATYR | 0.7259▼ | -0.0241 (-3.21%) | 0.7475 | 0.7052 | 1,654,984 |
| AXIA | 8.85▼ | -2.57 (-22.50%) | 9.64 | 8.775 | 6,019,691 |
| AXIL | 7.84▼ | -0.01 (-0.13%) | 7.84 | 7.3012 | 61,675 |
| BARK | 0.6067▼ | -0.0183 (-2.93%) | 0.6201 | 0.6018 | 834,788 |
| BBDO | 2.82▼ | -0.13 (-4.41%) | 2.89 | 2.82 | 47,800 |
| BCG | 2.30▲ | +0.03 (+1.32%) | 2.3682 | 2.22 | 7,102 |
| BGI | 0.9117▼ | -0.0201 (-2.16%) | 0.9371 | 0.9102 | 100,043 |
| BHM | 9.00▲ | +0.05 (+0.56%) | 9.00 | 8.40 | 10,288 |
| BITI | 22.99▼ | -0.05 (-0.22%) | 23.10 | 22.41 | 1,401,800 |
| BIYA | 0.1903▼ | -0.0105 (-5.23%) | 0.206 | 0.1901 | 210,301 |
| BJK | 41.07▼ | -1.0245 (-2.43%) | 41.075 | 40.96 | 2,316 |
| BKTI | 76.14▼ | -2.03 (-2.60%) | 77.13 | 73.66 | 61,020 |
| BLIV | 3.57▼ | -0.32 (-8.23%) | 3.95 | 3.57 | 9,800 |
| BMGL | 0.71▼ | -0.01 (-1.39%) | 0.75 | 0.705 | 34,840 |
| BMNZ | 18.50▲ | +0.55 (+3.06%) | 19.2098 | 16.5905 | 2,653,306 |
| BNBX | 2.47▼ | -0.04 (-1.59%) | 2.5995 | 2.3999 | 28,403 |
| BOIL | 21.88▼ | -2.07 (-8.64%) | 22.05 | 21.0307 | 14,363,983 |
| BRCC | 1.21▼ | -0.05 (-3.97%) | 1.22 | 1.19 | 678,805 |
| BRF | 15.3962▼ | -1.0327 (-6.29%) | 15.6096 | 15.30 | 12,099 |
| BRIA | 1.643▼ | -0.012 (-0.73%) | 1.65 | 1.565 | 19,500 |
| BRNS | 0.72▼ | -0.019 (-2.57%) | 0.736 | 0.68 | 96,370 |
| BST | 40.16▼ | -1.08 (-2.62%) | 40.49 | 40.00 | 173,900 |
| BUD | 63.39▼ | -1.10 (-1.71%) | 63.79 | 63.08 | 2,737,700 |
| BUI | 26.25▼ | -0.85 (-3.14%) | 26.34 | 25.85 | 87,900 |
| BYSI | 1.90▼ | -0.45 (-19.15%) | 2.22 | 1.90 | 221,174 |
| CAPT | 0.3274▼ | -0.099 (-23.22%) | 0.405 | 0.2995 | 1,915,378 |
| CCEL | 3.68▼ | -0.02 (-0.54%) | 3.99 | 3.57 | 7,100 |
| CCTG | 0.178▼ | -0.016 (-8.25%) | 0.1877 | 0.178 | 165,710 |
| CDLR | 18.56▲ | +0.03 (+0.16%) | 18.57 | 17.78 | 135,900 |
| CDTG | 0.4206▼ | -0.0184 (-4.19%) | 0.4445 | 0.38 | 1,938 |
| CETY | 0.8889▲ | +0.0169 (+1.94%) | 0.89 | 0.8447 | 189,657 |
| CHGG | 0.89▼ | -0.06 (-6.32%) | 0.95 | 0.89 | 867,400 |
| CHSN | 2.30▲ | +0.07 (+3.14%) | 2.399 | 2.04 | 28,752 |
| CITR | 7.70▼ | -0.80 (-9.41%) | 8.25 | 7.70 | 36,987 |
| CLWT | 1.22▲ | +0.03 (+2.52%) | 1.24 | 1.12 | 25,405 |
| CMBM | 1.52▼ | -0.10 (-6.17%) | 1.63 | 1.5101 | 341,174 |
| CNEY | 0.634▲ | +0.0152 (+2.46%) | 0.64 | 0.58 | 66,633 |
| COCH | 0.705▼ | -0.028 (-3.82%) | 0.749 | 0.675 | 219,000 |
| CONI | 57.71▼ | -1.28 (-2.17%) | 57.78 | 54.5837 | 108,050 |
| CPOP | 0.456▼ | -0.004 (-0.87%) | 0.462 | 0.441 | 33,846 |
| CSAI | 1.12▼ | -0.02 (-1.75%) | 1.15 | 1.10 | 154,300 |
| CSBR | 7.25▲ | +0.03 (+0.42%) | 7.39 | 6.7401 | 14,290 |
| CULP | 3.46 | +0.00 (+0.00%) | 3.50 | 3.33 | 44,300 |
| CV | 13.09▼ | -0.14 (-1.06%) | 13.438 | 11.92 | 141,400 |
| CVRX | 7.82▼ | -0.21 (-2.62%) | 7.90 | 7.14 | 383,294 |
| DAMD | 24.55▼ | -0.3029 (-1.22%) | 24.82 | 23.42 | 54,293 |
| DBA | 25.44▼ | -0.76 (-2.90%) | 25.495 | 25.40 | 385,744 |
| DBB | 22.12▼ | -0.52 (-2.30%) | 22.16 | 22.0803 | 262,872 |
| DBC | 22.39▼ | -0.46 (-2.01%) | 22.405 | 22.335 | 509,943 |
| DBE | 17.565▼ | -0.3894 (-2.17%) | 17.58 | 17.4549 | 18,737 |
| DBVT | 20.27▼ | -2.49 (-10.94%) | 21.02 | 19.43 | 850,749 |
| DCX | 0.5079▼ | -0.0451 (-8.16%) | 0.55 | 0.4987 | 369,761 |
| DEO | 86.87▼ | -2.29 (-2.57%) | 87.69 | 86.57 | 1,784,000 |
| DGICB | 16.81▼ | -0.33 (-1.93%) | 16.8599 | 16.60 | 1,670 |
| DGIN | 42.303▼ | -0.935 (-2.16%) | 42.36 | 42.16 | 6,500 |
| DRCT | 0.061▼ | -0.005 (-7.58%) | 0.067 | 0.06 | 8,732,600 |
| DRIO | 10.07▼ | -1.47 (-12.74%) | 11.47 | 10.07 | 22,464 |
| DRIP | 9.18▼ | -0.10 (-1.08%) | 9.205 | 8.8301 | 4,928,006 |
| DUST | 6.89▼ | -0.49 (-6.64%) | 7.058 | 6.73 | 46,094,306 |
| DWSH | 6.405▼ | -0.3954 (-5.81%) | 6.41 | 6.35 | 31,716 |
| DWTX | 4.84▼ | -1.61 (-24.96%) | 6.80 | 4.80 | 288,929 |
| DXF | 2.36▲ | +0.23 (+10.80%) | 2.53 | 1.88 | 83,200 |
| DXR | 12.62▼ | -0.28 (-2.17%) | 12.62 | 12.50 | 1,073 |
| DXST | 1.23▼ | -0.04 (-3.15%) | 1.25 | 1.11 | 36,500 |
| DYAI | 0.9998 | +0.00 (+0.00%) | 1.035 | 0.9648 | 105,262 |
| EBON | 3.388▼ | -0.082 (-2.36%) | 3.40 | 3.31 | 11,700 |