Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for May 26, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ABTS | 0.8799▲ | +0.0199 (+2.31%) | 0.88 | 0.7642 | 114,831 |
| ADAG | 3.72▼ | -0.03 (-0.80%) | 3.775 | 3.56 | 322,808 |
| ADBU | 24.215▼ | -0.8249 (-3.29%) | 24.79 | 24.03 | 24,768 |
| ADSE | 11.87▼ | -0.02 (-0.17%) | 11.87 | 11.16 | 3,974 |
| ADTX | 0.2545▼ | -0.2604 (-50.57%) | 0.3583 | 0.232 | 8,261,505 |
| AHG | 1.60▲ | +0.07 (+4.58%) | 1.675 | 1.4825 | 15,148 |
| AIM | 0.2327▼ | -0.0045 (-1.90%) | 0.2393 | 0.2275 | 5,770,627 |
| AIRT | 20.701▼ | -1.599 (-7.17%) | 20.701 | 20.6681 | 675 |
| AIXI | 14.40▼ | -1.07 (-6.92%) | 16.275 | 13.70 | 187,367 |
| AKAN | 23.86▼ | -3.26 (-12.02%) | 25.54 | 22.02 | 325,389 |
| AKTX | 17.81▼ | -0.46 (-2.52%) | 20.1593 | 13.66 | 2,492,849 |
| ALLR | 1.685▼ | -0.085 (-4.80%) | 1.74 | 1.57 | 316,001 |
| AMDD | 3.23▼ | -0.28 (-7.98%) | 3.42 | 3.215 | 16,838,224 |
| ANNA | 3.00▼ | -0.21 (-6.54%) | 3.21 | 3.00 | 416,800 |
| APWC | 1.40▼ | -0.10 (-6.67%) | 1.43 | 1.37 | 4,653 |
| AQB | 0.9799▼ | -0.005 (-0.51%) | 0.98 | 0.94 | 49,534 |
| ASPC | 11.10▼ | -0.10 (-0.89%) | 11.10 | 10.60 | 2,219 |
| ATER | 1.19▼ | -0.03 (-2.46%) | 1.24 | 1.17 | 133,057 |
| ATGL | 15.00 | +0.00 (+0.00%) | 15.00 | 14.00 | 1,431 |
| ATHR | 3.65▲ | +0.04 (+1.11%) | 3.65 | 3.50 | 6,641 |
| AZO | 3,100.1101▼ | -306.3899 (-8.99%) | 3,237.05 | 3,001.00 | 553,978 |
| BATL | 1.67▼ | -0.22 (-11.64%) | 1.8178 | 1.60 | 4,894,977 |
| BDMD | 1.58▼ | -0.05 (-3.07%) | 1.65 | 1.55 | 74,519 |
| BENF | 3.48▲ | +0.08 (+2.35%) | 3.48 | 3.29 | 12,724 |
| BGIN | 3.3399▼ | -0.0001 (+0.00%) | 3.3699 | 3.0374 | 13,928 |
| BGM | 0.312▲ | +0.02 (+6.85%) | 0.32 | 0.2829 | 116,430 |
| BGSF | 5.32▲ | +0.04 (+0.76%) | 5.36 | 5.01 | 7,779 |
| BJDX | 1.93▲ | +0.01 (+0.52%) | 2.00 | 1.86 | 97,576 |
| BMNZ | 17.61▼ | -0.76 (-4.14%) | 18.06 | 16.1299 | 885,476 |
| BP | 42.65▼ | -1.71 (-3.85%) | 42.7606 | 42.07 | 23,951,095 |
| BPH | 66.55▼ | -2.6277 (-3.80%) | 66.55 | 65.78 | 3,891 |
| BRFH | 2.35▼ | -0.09 (-3.69%) | 2.46 | 2.33 | 28,205 |
| BSAA | 11.40▼ | -0.77 (-6.33%) | 11.70 | 11.20 | 3,467 |
| BTM | 0.289▼ | -0.2029 (-41.25%) | 0.37 | 0.155 | 443,349 |
| BVC | 9.49▼ | -0.81 (-7.86%) | 9.49 | 9.49 | 824 |
| CAPS | 0.3205▼ | -0.0526 (-14.10%) | 0.3636 | 0.312 | 824,414 |
| CCEC | 21.53▼ | -0.78 (-3.50%) | 22.30 | 21.53 | 9,305 |
| CCEL | 3.40▼ | -0.06 (-1.73%) | 3.5637 | 3.23 | 20,828 |
| CCG | 0.5272▼ | -0.0063 (-1.18%) | 0.5534 | 0.495 | 421,861 |
| CCM | 4.89▼ | -0.02 (-0.41%) | 5.13 | 4.535 | 95,484 |
| CCTG | 0.5298▼ | -0.0257 (-4.63%) | 0.55 | 0.5126 | 56,761 |
| CDTG | 0.293▼ | -0.017 (-5.48%) | 0.293 | 0.27 | 3,552 |
| CELZ | 2.34▼ | -0.05 (-2.09%) | 2.39 | 2.31 | 61,597 |
| CHOW | 0.374▼ | -0.0089 (-2.32%) | 0.3908 | 0.37 | 128,145 |
| CIIT | 1.308▼ | -0.022 (-1.65%) | 1.3288 | 1.24 | 5,441 |
| CLGN | 0.415▼ | -0.0114 (-2.67%) | 0.4199 | 0.3924 | 7,430 |
| CLIR | 4.63▼ | -0.22 (-4.54%) | 4.855 | 4.60 | 51,150 |
| CLWT | 1.17▼ | -0.05 (-4.10%) | 1.2345 | 1.165 | 1,088 |
| CNCG | 26.9691▼ | -1.9047 (-6.60%) | 27.54 | 26.9691 | 668 |
| CNSP | 5.22▼ | -0.20 (-3.69%) | 5.61 | 4.68 | 943,284 |
| COCH | 0.70▼ | -0.009 (-1.27%) | 0.72 | 0.6877 | 155,177 |
| COOT | 0.6498▲ | +0.0303 (+4.89%) | 0.6665 | 0.60 | 319,658 |
| CRBP | 7.91▼ | -3.44 (-30.31%) | 10.00 | 7.73 | 3,647,372 |
| CREX | 3.70▼ | -0.08 (-2.12%) | 3.785 | 3.64 | 49,760 |
| CRGO | 2.09▲ | +0.055 (+2.70%) | 2.34 | 1.74 | 409,599 |
| CSAI | 0.4647▼ | -0.0443 (-8.70%) | 0.51 | 0.4647 | 416,208 |
| CULP | 3.12▲ | +0.08 (+2.63%) | 3.12 | 2.90 | 26,220 |
| CUPR | 0.2452▼ | -0.0246 (-9.12%) | 0.2592 | 0.24 | 192,859 |
| CURX | 0.3285▼ | -0.003 (-0.90%) | 0.3335 | 0.32 | 29,360 |
| CVRT | 53.8519▲ | +0.4809 (+0.90%) | 72.4195 | 43.946 | 156,153 |
| CYCN | 3.20▲ | +0.02 (+0.63%) | 3.20 | 3.01 | 29,201 |
| DAMD | 2.23▼ | -0.42 (-15.85%) | 2.50 | 2.20 | 23,647,202 |
| DAO | 11.14▼ | -1.82 (-14.04%) | 12.57 | 11.02 | 206,914 |
| DBGI | 0.29▼ | -0.0689 (-19.20%) | 0.3499 | 0.26 | 4,541,078 |
| DCX | 2.36▲ | +0.01 (+0.43%) | 2.36 | 2.16 | 5,958 |
| DEVS | 0.122▼ | -0.0356 (-22.59%) | 0.1375 | 0.112 | 2,829,061 |
| DKNX | 18.7554▼ | -2.1345 (-10.22%) | 19.78 | 18.7554 | 6,568 |
| DRAY | 16.8635▼ | -0.6941 (-3.95%) | 17.27 | 16.8635 | 15,172 |
| DUST | 50.43▼ | -4.27 (-7.81%) | 52.27 | 50.20 | 1,050,765 |
| DXF | 0.6482▼ | -0.1043 (-13.86%) | 0.7345 | 0.6158 | 438,574 |
| EDHL | 2.57▼ | -0.46 (-15.18%) | 2.90 | 2.32 | 52,356 |
| EDIT | 3.08▲ | +0.32 (+11.59%) | 3.38 | 2.41 | 9,597,682 |
| EDUC | 1.46▲ | +0.05 (+3.55%) | 1.48 | 1.31 | 76,004 |
| EDZ | 15.97▼ | -2.07 (-11.47%) | 16.54 | 15.917 | 283,441 |
| EEIQ | 2.68▼ | -0.26 (-8.84%) | 2.83 | 2.62 | 12,036 |
| EEV | 11.32▼ | -0.9818 (-7.98%) | 11.64 | 11.32 | 83,616 |
| EFFE | 26.1214▼ | -0.989 (-3.65%) | 32.947 | 15.7796 | 479,525 |
| EFXT | 27.08▼ | -0.32 (-1.17%) | 27.255 | 26.24 | 389,285 |
| EHGO | 1.70▼ | -0.28 (-14.14%) | 1.92 | 1.65 | 11,975 |
| ELVR | 89.77▼ | -6.43 (-6.68%) | 91.4139 | 88.685 | 84,001 |
| ENHA | 3.03▼ | -2.33 (-43.47%) | 3.90 | 2.54 | 5,882,880 |
| ENLV | 0.684▼ | -0.0335 (-4.67%) | 0.6999 | 0.66 | 591,426 |
| EONR | 0.627▼ | -0.004 (-0.63%) | 0.63 | 0.58 | 1,245,952 |
| ETHD | 60.95▼ | -0.62 (-1.01%) | 62.18 | 57.00 | 402,289 |
| ETRL | 12.9528▼ | -1.1027 (-7.85%) | 13.635 | 12.9528 | 871 |
| EUM | 15.85▼ | -0.64 (-3.88%) | 16.002 | 15.8401 | 129,905 |
| EVO | 2.91▼ | -0.12 (-3.96%) | 2.925 | 2.89 | 21,422 |
| EZGO | 1.47▼ | -0.15 (-9.26%) | 1.56 | 1.4402 | 179,025 |
| FABC | 5.43▼ | -0.66 (-10.84%) | 6.04 | 5.15 | 1,634,603 |
| FACT | 10.6524▲ | +0.0253 (+0.24%) | 10.6833 | 7.9631 | 3,286 |
| FBYD | 15.49▼ | -1.07 (-6.46%) | 16.15 | 15.1701 | 169,541 |
| FIGG | 22.67▼ | -1.76 (-7.20%) | 25.05 | 22.60 | 169,599 |
| FLNT | 2.39▼ | -0.21 (-8.08%) | 2.63 | 2.33 | 88,128 |
| FORTY | 132.91▼ | -6.14 (-4.42%) | 132.91 | 132.91 | 871 |
| FRGT | 3.69▼ | -0.26 (-6.58%) | 4.20 | 3.66 | 138,232 |
| FTHM | 0.57▼ | -0.039 (-6.40%) | 0.5914 | 0.5253 | 408,731 |
| FTRK | 0.486▼ | -0.034 (-6.54%) | 0.5299 | 0.4688 | 38,471 |
| GAME | 0.4023▼ | -0.0555 (-12.12%) | 0.465 | 0.3903 | 2,502,255 |
| GAUZ | 0.651▼ | -0.0089 (-1.35%) | 0.70 | 0.6055 | 152,032 |
| GCL | 0.6484▼ | -0.0401 (-5.82%) | 0.72 | 0.64 | 925,125 |