Technical stock screener for Open Gap Down %2 results.
Ideas for the best stocks to buy based on data for Dec 31, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAME | 2.83▲ | +0.14 (+5.20%) | 2.83 | 2.6201 | 10,651 |
| ABP | 4.23▲ | +0.10 (+2.42%) | 4.2423 | 3.96 | 6,826 |
| ACRE | 4.78▼ | -0.16 (-3.24%) | 4.85 | 4.72 | 1,074,900 |
| ADNT | 19.17▼ | -0.30 (-1.54%) | 19.42 | 18.975 | 986,681 |
| ADTX | 0.835▼ | -0.077 (-8.44%) | 0.915 | 0.813 | 310,600 |
| AEHL | 1.77▼ | -0.41 (-18.81%) | 2.14 | 1.64 | 2,121,200 |
| AEMD | 2.77▲ | +0.08 (+2.97%) | 2.83 | 2.51 | 57,826 |
| AG | 16.66▼ | -0.27 (-1.59%) | 17.19 | 16.44 | 15,767,000 |
| AGPU | 7.15▼ | -0.10 (-1.38%) | 7.37 | 6.80 | 24,900 |
| AGQ | 155.12▼ | -27.04 (-14.84%) | 169.21 | 150.1108 | 9,642,699 |
| AHG | 1.64▼ | -0.01 (-0.61%) | 1.66 | 1.48 | 32,100 |
| AIM | 1.13▼ | -0.13 (-10.32%) | 1.2198 | 1.07 | 478,111 |
| AKAN | 0.457▼ | -0.013 (-2.77%) | 0.468 | 0.44 | 288,300 |
| AKO.A | 23.30▼ | -1.18 (-4.82%) | 23.30 | 22.96 | 1,600 |
| AKTX | 0.289▲ | +0.0215 (+8.04%) | 0.29 | 0.251 | 835,900 |
| ALBT | 1.20▼ | -0.06 (-4.76%) | 1.23 | 1.19 | 34,994 |
| AMCI | 7.86▼ | -0.88 (-10.07%) | 8.45 | 7.845 | 535,919 |
| AMIX | 0.55▼ | -0.03 (-5.17%) | 0.55 | 0.471 | 3,404,400 |
| ANY | 0.298▼ | -0.0211 (-6.61%) | 0.335 | 0.295 | 641,700 |
| APLT | 0.10▲ | +0.0029 (+2.99%) | 0.1041 | 0.093 | 8,094,817 |
| APRE | 0.853▼ | -0.037 (-4.16%) | 0.914 | 0.84 | 153,516 |
| ARBK | 3.41▼ | -0.37 (-9.79%) | 3.6999 | 3.34 | 156,830 |
| ARI | 9.68▼ | -0.24 (-2.42%) | 9.78 | 9.63 | 1,065,900 |
| ASBP | 0.1319▼ | -0.0101 (-7.11%) | 0.1365 | 0.1191 | 13,925,459 |
| ATHM | 22.26▼ | -0.98 (-4.22%) | 22.29 | 21.93 | 460,000 |
| ATNM | 1.36▼ | -0.05 (-3.55%) | 1.426 | 1.35 | 245,600 |
| ATOS | 0.59▼ | -0.0315 (-5.07%) | 0.61 | 0.551 | 3,718,032 |
| ATYR | 0.7831▲ | +0.0381 (+5.11%) | 0.8503 | 0.72 | 3,666,218 |
| AUST | 1.48▼ | -0.075 (-4.82%) | 1.61 | 1.48 | 130,900 |
| AUUD | 0.97▲ | +0.0032 (+0.33%) | 1.002 | 0.926 | 72,300 |
| AXIL | 6.93▲ | +0.11 (+1.61%) | 7.20 | 6.62 | 24,100 |
| BARK | 0.6025▲ | +0.0194 (+3.33%) | 0.608 | 0.55 | 990,050 |
| BEAT | 2.40▲ | +0.13 (+5.73%) | 2.42 | 2.22 | 1,197,861 |
| BGM | 3.69▼ | -0.16 (-4.16%) | 3.87 | 3.55 | 10,345 |
| BGS | 4.30▼ | -0.21 (-4.66%) | 4.36 | 4.29 | 1,819,753 |
| BHM | 10.67▼ | -0.93 (-8.02%) | 11.576 | 10.37 | 17,291 |
| BHR | 2.87▼ | -0.04 (-1.37%) | 2.87 | 2.77 | 664,600 |
| BIDG | 17.793▼ | -0.5559 (-3.03%) | 17.85 | 17.421 | 4,700 |
| BIYA | 3.87▼ | -0.82 (-17.48%) | 4.89 | 3.67 | 41,556 |
| BKYI | 0.5391▼ | -0.0359 (-6.24%) | 0.5675 | 0.5088 | 483,853 |
| BLSG | 6.4792▼ | -0.4916 (-7.05%) | 6.81 | 6.3425 | 12,326 |
| BMNZ | 23.89▲ | +0.82 (+3.55%) | 24.3673 | 22.32 | 1,386,901 |
| BNBX | 1.23▼ | -0.31 (-20.13%) | 1.48 | 1.16 | 330,700 |
| BNRG | 0.492▼ | -0.121 (-19.74%) | 0.57 | 0.48 | 660,600 |
| BNZI | 0.9657▼ | -0.0443 (-4.39%) | 1.00 | 0.95 | 314,945 |
| BOIL | 22.90▼ | -3.03 (-11.69%) | 23.985 | 22.55 | 10,797,496 |
| BRSP | 5.60▼ | -0.15 (-2.61%) | 5.655 | 5.555 | 1,231,468 |
| BRTX | 1.175▲ | +0.0096 (+0.82%) | 1.20 | 1.11 | 37,432 |
| BTOC | 0.52▼ | -0.027 (-4.94%) | 0.5206 | 0.4946 | 99,666 |
| BTOG | 0.172▼ | -0.0064 (-3.59%) | 0.1855 | 0.1601 | 2,414,814 |
| BTQ | 5.12▼ | -0.11 (-2.10%) | 5.22 | 4.95 | 3,267,500 |
| BUUU | 6.42▼ | -2.55 (-28.43%) | 8.395 | 6.10 | 129,600 |
| BXMT | 19.13▼ | -0.63 (-3.19%) | 19.46 | 19.11 | 1,630,200 |
| BXSL | 26.33▼ | -0.87 (-3.20%) | 26.60 | 26.185 | 2,838,389 |
| BZFD | 0.93▼ | -0.0101 (-1.07%) | 0.975 | 0.914 | 418,900 |
| CABO | 112.85▼ | -6.02 (-5.06%) | 117.34 | 112.00 | 120,300 |
| CCAP | 14.05▼ | -0.51 (-3.50%) | 14.23 | 13.97 | 419,799 |
| CDIO | 2.71▼ | -0.47 (-14.78%) | 3.07 | 2.6412 | 54,127 |
| CDT | 1.28▼ | -0.03 (-2.29%) | 1.32 | 1.26 | 48,100 |
| CDTG | 0.349▼ | -0.001 (-0.29%) | 0.349 | 0.31 | 9,443 |
| CETX | 2.59▼ | -0.39 (-13.09%) | 2.85 | 2.55 | 4,124,000 |
| CETY | 0.725▼ | -0.0635 (-8.05%) | 0.789 | 0.714 | 158,300 |
| CGBD | 12.49▼ | -0.22 (-1.73%) | 12.56 | 12.25 | 770,697 |
| CHAI | 1.63▼ | -0.17 (-9.44%) | 1.75 | 1.60 | 145,200 |
| CHMI | 2.55▼ | -0.14 (-5.20%) | 2.61 | 2.52 | 385,600 |
| CIM | 12.43▼ | -0.37 (-2.89%) | 12.58 | 12.30 | 1,243,400 |
| CITR | 8.08▲ | +0.17 (+2.15%) | 8.08 | 7.55 | 24,883 |
| CLWT | 1.20▼ | -0.03 (-2.44%) | 1.2499 | 1.15 | 2,261 |
| CNEY | 0.612▲ | +0.022 (+3.73%) | 0.6199 | 0.55 | 129,316 |
| COGT | 35.52▼ | -1.60 (-4.31%) | 36.48 | 34.182 | 3,499,719 |
| CORT | 34.80▼ | -35.395 (-50.42%) | 39.00 | 32.9906 | 20,304,995 |
| CPHI | 1.21▼ | -0.12 (-9.02%) | 1.235 | 1.21 | 3,148 |
| CPXR | 26.47▼ | -0.59 (-2.18%) | 26.615 | 26.16 | 53,800 |
| CRD.B | 10.72▼ | -0.09 (-0.83%) | 10.72 | 10.55 | 900 |
| CRDL | 0.9538▼ | -0.014 (-1.45%) | 0.9898 | 0.94 | 316,948 |
| CRK | 23.18▼ | -0.66 (-2.77%) | 23.66 | 22.88 | 1,470,788 |
| CTOR | 1.00▼ | -0.05 (-4.76%) | 1.02 | 0.95 | 353,538 |
| CWEB | 40.11▼ | -1.90 (-4.52%) | 40.62 | 39.94 | 337,200 |
| CYBN | 8.18▼ | -0.39 (-4.55%) | 8.40 | 7.85 | 1,191,400 |
| DAIC | 0.4488▼ | -0.1012 (-18.40%) | 0.5226 | 0.43 | 4,731,448 |
| DAIO | 3.17▼ | -0.07 (-2.16%) | 3.23 | 3.13 | 38,506 |
| DEVS | 1.37▼ | -0.14 (-9.27%) | 1.445 | 1.33 | 148,300 |
| DFLI | 3.07▼ | -0.18 (-5.54%) | 3.18 | 2.92 | 973,154 |
| DFSC | 1.70▼ | -0.09 (-5.03%) | 1.75 | 1.66 | 26,000 |
| DGLY | 0.63▼ | -0.04 (-5.97%) | 0.66 | 0.60 | 152,500 |
| DGXX | 2.55▼ | -0.04 (-1.54%) | 2.595 | 2.48 | 2,391,000 |
| DLXY | 0.884▼ | -0.526 (-37.30%) | 1.26 | 0.80 | 244,700 |
| DRMA | 2.32▲ | +0.04 (+1.75%) | 2.438 | 2.03 | 676,000 |
| DTCK | 0.3035▼ | -0.0516 (-14.53%) | 0.3529 | 0.2926 | 1,387,998 |
| DTCX | 2.75▼ | -0.07 (-2.48%) | 3.034 | 2.68 | 267,200 |
| DTSS | 0.6541▼ | -0.0519 (-7.35%) | 0.7575 | 0.6541 | 89,070 |
| EDBL | 0.608▲ | +0.063 (+11.56%) | 0.615 | 0.523 | 143,200 |
| EKSO | 8.64▼ | -1.94 (-18.34%) | 9.62 | 8.46 | 3,729,832 |
| ENTX | 1.94▼ | -0.06 (-3.00%) | 1.98 | 1.81 | 117,607 |
| EPOW | 0.9801▼ | -0.0042 (-0.43%) | 1.01 | 0.9601 | 31,356 |
| ETHD | 49.51▼ | -0.48 (-0.96%) | 49.99 | 48.21 | 635,882 |
| EVTV | 0.3591▼ | -0.0205 (-5.40%) | 0.3682 | 0.3321 | 319,095 |
| EXOZ | 10.90▼ | -0.2249 (-2.02%) | 12.40 | 10.55 | 9,300 |
| FATN | 2.02▼ | -0.37 (-15.48%) | 2.46 | 1.82 | 139,600 |
| FBRT | 10.03▼ | -0.41 (-3.93%) | 10.18 | 9.995 | 729,909 |