Technical stock screener for Open Gap Down %2 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 |
|---|---|---|---|---|---|
| ABLV | 0.778▼ | -0.1935 (-19.92%) | 0.9175 | 0.7007 | 830,121 |
| ABTS | 5.89▼ | -0.405 (-6.43%) | 6.60 | 5.67 | 40,041 |
| ACCL | 3.95▼ | -0.11 (-2.71%) | 3.97 | 3.91 | 7,700 |
| ACET | 0.5342▼ | -0.0208 (-3.75%) | 0.55 | 0.5317 | 2,148,366 |
| ADIL | 0.3086▼ | -0.0176 (-5.40%) | 0.3219 | 0.3038 | 238,038 |
| ADPT | 14.75▼ | -2.71 (-15.52%) | 16.25 | 14.65 | 7,131,157 |
| ADXN | 7.77▼ | -0.6105 (-7.28%) | 8.38 | 7.65 | 2,379 |
| AEMD | 3.70▼ | -0.33 (-8.19%) | 3.7456 | 3.48 | 451,647 |
| AERT | 0.634▼ | -0.0051 (-0.80%) | 0.6467 | 0.6001 | 126,289 |
| AEVA | 14.70▼ | -1.18 (-7.43%) | 15.88 | 14.67 | 2,489,877 |
| AGX | 313.70▼ | -42.69 (-11.98%) | 316.73 | 276.28 | 1,340,600 |
| AHG | 1.39▼ | -0.18 (-11.46%) | 1.498 | 1.34 | 1,900 |
| AHMA | 8.22▼ | -4.98 (-37.73%) | 13.13 | 7.11 | 1,054,882 |
| AIR | 82.70▼ | -1.09 (-1.30%) | 83.35 | 80.695 | 237,002 |
| AIXC | 2.50▼ | -0.13 (-4.94%) | 2.645 | 2.46 | 67,300 |
| AKA | 10.613▼ | -0.437 (-3.95%) | 11.16 | 10.613 | 3,782 |
| AMBR | 1.78▼ | -0.19 (-9.64%) | 1.93 | 1.75 | 352,101 |
| AMSF | 37.14▼ | -1.99 (-5.09%) | 37.745 | 37.01 | 187,727 |
| AMTX | 1.52▼ | -0.11 (-6.75%) | 1.64 | 1.51 | 935,653 |
| ANY | 0.482▼ | -0.008 (-1.63%) | 0.50 | 0.476 | 248,200 |
| APUS | 2.14▼ | -0.12 (-5.31%) | 2.255 | 2.06 | 31,666 |
| ARBB | 6.02▼ | -0.58 (-8.79%) | 6.4438 | 6.02 | 10,264 |
| ARTL | 1.84▼ | -0.22 (-10.68%) | 2.00 | 1.79 | 229,259 |
| ARWR | 61.44▼ | -3.22 (-4.98%) | 64.2775 | 60.29 | 3,588,019 |
| ASTI | 1.93▼ | -0.01 (-0.52%) | 1.97 | 1.839 | 52,800 |
| ATHR | 6.46▲ | +0.26 (+4.19%) | 6.50 | 5.86 | 10,834 |
| ATLX | 4.59▼ | -0.48 (-9.47%) | 4.82 | 4.35 | 1,065,300 |
| ATON | 1.65▼ | -0.06 (-3.51%) | 1.71 | 1.62 | 259,300 |
| AWX | 2.73▼ | -0.03 (-1.09%) | 2.75 | 2.70 | 5,119 |
| AZI | 0.059▼ | -0.002 (-3.28%) | 0.061 | 0.056 | 8,364,400 |
| BAIG | 15.43▼ | -0.99 (-6.03%) | 16.41 | 14.09 | 460,100 |
| BBAI | 6.82▼ | -0.20 (-2.85%) | 7.04 | 6.54 | 113,311,300 |
| BDRY | 9.00▼ | -0.27 (-2.91%) | 9.10 | 8.88 | 64,809 |
| BDSX | 7.675▼ | -0.865 (-10.13%) | 8.69 | 7.62 | 97,706 |
| BE | 119.18▲ | +1.09 (+0.92%) | 119.825 | 112.53 | 13,499,667 |
| BEAT | 0.73▲ | +0.01 (+1.39%) | 0.73 | 0.687 | 1,378,109 |
| BETH | 55.1171▼ | -2.0139 (-3.53%) | 56.47 | 54.7893 | 5,609 |
| BFAP | 21.842▼ | -0.4505 (-2.02%) | 21.842 | 21.842 | 100 |
| BGIN | 3.04▼ | -0.01 (-0.33%) | 3.07 | 2.90 | 19,731 |
| BGLC | 4.11▼ | -0.22 (-5.08%) | 4.18 | 4.05 | 42,254 |
| BITB | 48.55▼ | -1.75 (-3.48%) | 49.73 | 47.92 | 2,338,037 |
| BITF | 2.92▼ | -0.18 (-5.81%) | 3.05 | 2.87 | 48,072,331 |
| BITS | 83.31▼ | -3.179 (-3.68%) | 84.945 | 82.82 | 7,100 |
| BITU | 29.46▼ | -2.24 (-7.07%) | 30.95 | 28.655 | 4,585,600 |
| BIYA | 0.258▼ | -0.003 (-1.15%) | 0.2629 | 0.2529 | 260,741 |
| BLNK | 1.20▼ | -0.22 (-15.49%) | 1.38 | 1.18 | 7,913,264 |
| BLOX | 19.62▼ | -0.68 (-3.35%) | 19.9468 | 19.2501 | 618,220 |
| BLSG | 10.085▼ | -0.843 (-7.71%) | 10.49 | 10.00 | 26,300 |
| BMAX | 24.10▲ | +0.1662 (+0.69%) | 24.10 | 23.14 | 309 |
| BMNG | 5.42▼ | -0.74 (-12.01%) | 6.29 | 5.41 | 2,747,100 |
| BMNR | 34.06▼ | -2.26 (-6.22%) | 36.63 | 34.01 | 46,871,600 |
| BOLT | 5.42▲ | +0.11 (+2.07%) | 5.4499 | 5.11 | 5,854 |
| BON | 1.79▼ | -0.01 (-0.56%) | 1.83 | 1.75 | 21,863 |
| BP | 35.83▼ | -1.40 (-3.76%) | 36.725 | 35.79 | 12,361,992 |
| BRID | 7.73▼ | -0.2199 (-2.77%) | 7.73 | 7.52 | 680 |
| BRRR | 25.2295▼ | -0.9005 (-3.45%) | 25.84 | 24.94 | 138,890 |
| BSOL | 17.45▼ | -1.02 (-5.52%) | 18.04 | 17.19 | 1,095,300 |
| BTC | 39.55▼ | -1.42 (-3.47%) | 40.51 | 39.03 | 2,072,400 |
| BTDR | 11.81▼ | -0.84 (-6.64%) | 12.38 | 11.6927 | 7,884,632 |
| BTFX | 31.4889▼ | -2.3485 (-6.94%) | 32.64 | 30.749 | 3,092 |
| BTM | 1.33▼ | -0.10 (-6.99%) | 1.40 | 1.32 | 1,550,042 |
| BTOG | 0.2699▼ | -0.0099 (-3.54%) | 0.2756 | 0.2651 | 418,711 |
| BUUU | 7.98▼ | -0.52 (-6.12%) | 8.149 | 7.60 | 16,900 |
| BWOW | 22.733▼ | -1.625 (-6.67%) | 23.49 | 22.733 | 500 |
| BYAH | 0.219▼ | -0.028 (-11.34%) | 0.232 | 0.203 | 928,400 |
| BYFC | 6.175▼ | -0.2194 (-3.43%) | 6.19 | 6.175 | 720 |
| BYSI | 1.99▲ | +0.06 (+3.11%) | 2.10 | 1.89 | 10,789 |
| CAN | 0.934▼ | -0.045 (-4.60%) | 0.964 | 0.928 | 17,105,900 |
| CAPT | 0.627▼ | -0.134 (-17.61%) | 0.745 | 0.60 | 660,185 |
| CBAT | 0.8622▼ | -0.0278 (-3.12%) | 0.8998 | 0.8615 | 155,986 |
| CBZ | 52.44▼ | -1.13 (-2.11%) | 53.38 | 51.905 | 665,980 |
| CCHH | 11.47▲ | +0.99 (+9.45%) | 12.26 | 10.26 | 124,300 |
| CDLX | 1.10▼ | -0.11 (-9.09%) | 1.225 | 1.09 | 916,325 |
| CHEK | 1.663▼ | -177.337 (-99.07%) | 1.7655 | 1.65 | 52,031 |
| CIFR | 19.28▼ | -0.55 (-2.77%) | 19.62 | 18.51 | 25,022,544 |
| CISO | 0.4577▼ | -0.0722 (-13.63%) | 0.53 | 0.4577 | 749,312 |
| CJMB | 1.57▲ | +0.10 (+6.80%) | 1.57 | 1.35 | 48,457 |
| CLDI | 1.46▼ | -0.08 (-5.19%) | 1.55 | 1.42 | 73,396 |
| CLGN | 2.01▼ | -0.09 (-4.29%) | 2.07 | 2.00 | 16,215 |
| CLSK | 13.715▼ | -1.315 (-8.75%) | 14.71 | 13.52 | 32,784,100 |
| CMND | 0.1291▼ | -0.0031 (-2.34%) | 0.1315 | 0.1216 | 7,571,459 |
| CNET | 1.52▲ | +0.06 (+4.11%) | 1.53 | 1.38 | 1,300 |
| CODI | 5.73▼ | -1.65 (-22.36%) | 7.10 | 5.65 | 4,112,100 |
| COHN | 16.76▼ | -0.15 (-0.89%) | 17.00 | 15.99 | 47,803 |
| COIG | 21.0235▼ | -0.7465 (-3.43%) | 21.5208 | 20.40 | 75,044 |
| CONL | 21.27▼ | -0.75 (-3.41%) | 21.89 | 20.53 | 5,346,800 |
| COOT | 0.859▲ | +0.01 (+1.18%) | 0.8647 | 0.8111 | 132,661 |
| COYY | 9.97▼ | -0.33 (-3.20%) | 10.005 | 9.72 | 301,000 |
| CPIX | 2.39▲ | +0.04 (+1.70%) | 2.42 | 2.23 | 41,663 |
| CPOP | 0.422▼ | -0.003 (-0.71%) | 0.44 | 0.40 | 74,900 |
| CRCA | 4.96▼ | -0.23 (-4.43%) | 5.07 | 4.66 | 8,717,400 |
| CRCG | 3.16▼ | -0.16 (-4.82%) | 3.2487 | 2.98 | 8,248,245 |
| CRCO | 26.423▼ | -0.369 (-1.38%) | 26.61 | 25.81 | 22,600 |
| CRPT | 16.86▼ | -0.77 (-4.37%) | 17.54 | 16.55 | 54,000 |
| CTNT | 1.43 | +0.00 (+0.00%) | 1.47 | 1.34 | 21,500 |
| CVLT | 120.99▼ | -0.35 (-0.29%) | 121.65 | 114.465 | 1,201,945 |
| CVRT | 38.3798▲ | +0.076 (+0.20%) | 38.5289 | 35.8699 | 247,050 |
| CZFS | 56.75▼ | -0.37 (-0.65%) | 57.10 | 55.0101 | 6,568 |
| DEVS | 2.00▼ | -0.24 (-10.71%) | 2.79 | 1.72 | 2,118,600 |
| DIME | 12.765▼ | -0.875 (-6.41%) | 13.16 | 12.74 | 2,300 |