Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for Dec 23, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AACG | 0.825▼ | -0.005 (-0.60%) | 0.845 | 0.75 | 21,388 |
| AAOI | 40.64▲ | +1.545 (+3.95%) | 41.96 | 37.26 | 9,343,166 |
| ABLV | 0.799▼ | -0.0009 (-0.11%) | 0.799 | 0.75 | 4,096 |
| ABTS | 5.24▼ | -0.48 (-8.39%) | 5.44 | 5.24 | 4,599 |
| ADTX | 1.26▲ | +0.04 (+3.28%) | 1.32 | 1.10 | 634,400 |
| ADVB | 0.369▲ | +0.0047 (+1.29%) | 0.383 | 0.3425 | 62,910 |
| AFJK | 44.01▲ | +12.00 (+37.49%) | 78.41 | 30.94 | 871,192 |
| AGRZ | 1.30▼ | -0.53 (-28.96%) | 1.71 | 1.2272 | 273,419 |
| AIHS | 1.10▲ | +0.0238 (+2.21%) | 1.27 | 1.01 | 160,670 |
| AIIO | 0.3235▲ | +0.0077 (+2.44%) | 0.3449 | 0.30 | 4,497,263 |
| AIXC | 2.71▼ | -0.06 (-2.17%) | 2.7399 | 2.63 | 61,846 |
| AKAN | 0.5627▼ | -0.0713 (-11.25%) | 0.586 | 0.4919 | 2,197,779 |
| ALAB | 168.83▼ | -3.79 (-2.20%) | 171.83 | 164.5501 | 2,505,659 |
| AMCI | 6.375▼ | -0.485 (-7.07%) | 6.71 | 5.96 | 0 |
| AMPX | 8.72▼ | -0.35 (-3.86%) | 9.10 | 8.53 | 6,354,545 |
| AMST | 2.14▼ | -0.16 (-6.96%) | 2.265 | 2.09 | 150,529 |
| ANEB | 1.19▼ | -0.53 (-30.81%) | 1.71 | 1.14 | 417,770 |
| ANGH | 2.60▲ | +0.145 (+5.91%) | 2.63 | 2.28 | 40,460 |
| ANL | 1.52▼ | -0.01 (-0.65%) | 1.61 | 1.41 | 22,946 |
| ANNA | 2.67▼ | -0.13 (-4.64%) | 2.98 | 2.66 | 18,159 |
| ANTA | 9.50▼ | -0.10 (-1.04%) | 9.59 | 9.10 | 7,300 |
| APLD | 26.08▼ | -1.70 (-6.12%) | 27.68 | 25.93 | 17,856,400 |
| AQMS | 5.36▼ | -0.38 (-6.62%) | 5.8399 | 5.30 | 93,490 |
| ARBB | 5.92▼ | -0.19 (-3.11%) | 6.035 | 5.8145 | 20,331 |
| ARBK | 4.01▼ | -0.59 (-12.83%) | 4.42 | 3.90 | 195,714 |
| ASBP | 0.0949▼ | -0.0021 (-2.16%) | 0.097 | 0.0918 | 6,833,616 |
| ASRT | 0.66▼ | -0.0718 (-9.81%) | 0.6949 | 0.6355 | 1,366,058 |
| ASTS | 85.67▼ | -0.81 (-0.94%) | 87.75 | 81.98 | 18,077,385 |
| ATON | 0.6645▼ | -0.0235 (-3.42%) | 0.7155 | 0.6411 | 237,426 |
| ATPC | 0.1081▼ | -0.0119 (-9.92%) | 0.1197 | 0.1015 | 9,837,478 |
| AZI | 3.25▼ | -0.07 (-2.11%) | 3.5595 | 2.82 | 2,504,869 |
| AZTR | 0.2972▼ | -0.0068 (-2.24%) | 0.3078 | 0.29 | 180,581 |
| BAIG | 11.74▼ | -1.36 (-10.38%) | 13.1284 | 11.6413 | 245,030 |
| BCG | 2.34▲ | +0.04 (+1.74%) | 2.34 | 2.19 | 8,608 |
| BCTX | 7.55▼ | -2.18 (-22.40%) | 8.00 | 6.5535 | 336,262 |
| BEAT | 2.74▼ | -0.19 (-6.48%) | 2.8726 | 2.70 | 2,528,215 |
| BENF | 8.83▲ | +0.67 (+8.21%) | 9.96 | 7.65 | 317,958 |
| BGMS | 1.46▼ | -0.14 (-8.75%) | 1.56 | 1.4405 | 21,351 |
| BIDG | 16.075▼ | -0.128 (-0.79%) | 16.075 | 15.592 | 421 |
| BIYA | 0.162▼ | -0.0283 (-14.87%) | 0.1726 | 0.1461 | 1,670,126 |
| BKSY | 21.68▼ | -0.19 (-0.87%) | 22.8699 | 20.75 | 1,609,308 |
| BLSG | 8.2734▼ | -1.2104 (-12.76%) | 8.7151 | 8.2734 | 17,308 |
| BMHL | 3.70 | +0.00 (+0.00%) | 3.98 | 3.31 | 10,900 |
| BMNG | 3.87▼ | -0.36 (-8.51%) | 3.987 | 3.6314 | 7,048,407 |
| BMNR | 29.78▼ | -1.31 (-4.21%) | 30.32 | 28.94 | 35,467,445 |
| BOF | 3.44▼ | -0.12 (-3.37%) | 3.5499 | 3.3831 | 33,672 |
| BRIA | 1.6199▼ | -0.0231 (-1.41%) | 1.62 | 1.5601 | 9,716 |
| BTQ | 5.86▼ | -0.54 (-8.44%) | 6.2996 | 5.80 | 3,596,959 |
| BULG | 3.7878▼ | -0.3443 (-8.33%) | 4.01 | 3.7766 | 218,861 |
| BWET | 19.70▼ | -2.2292 (-10.17%) | 20.3696 | 19.155 | 15,448 |
| BZQ | 15.8868▼ | -0.7146 (-4.30%) | 16.04 | 15.8687 | 4,124 |
| CAS | 24.47▼ | -10.252 (-29.53%) | 24.47 | 24.47 | 4,798 |
| CBAT | 0.8921▼ | -0.0204 (-2.24%) | 0.91 | 0.88 | 93,351 |
| CBFV | 35.17▼ | -1.17 (-3.22%) | 35.445 | 34.5029 | 2,332 |
| CBNA | 35.46▼ | -1.82 (-4.88%) | 37.94 | 33.42 | 5,253 |
| CCHH | 0.5299▼ | -0.0104 (-1.92%) | 0.53 | 0.50 | 303,323 |
| CEPI | 34.39▼ | -1.39 (-3.88%) | 34.4981 | 34.177 | 68,587 |
| CETX | 2.47▼ | -0.56 (-18.48%) | 2.6262 | 2.24 | 16,103,181 |
| CGEM | 10.00▼ | -0.34 (-3.29%) | 10.33 | 9.81 | 1,006,651 |
| CHOW | 0.8284▼ | -0.0875 (-9.55%) | 0.9074 | 0.81 | 327,972 |
| CHSN | 2.18▼ | -0.12 (-5.22%) | 2.41 | 2.124 | 19,802 |
| CIFG | 10.5513▼ | -0.564 (-5.07%) | 11.66 | 10.52 | 34,197 |
| CIFR | 15.91▼ | -0.43 (-2.63%) | 16.80 | 15.655 | 20,543,758 |
| CIGL | 1.83▼ | -0.09 (-4.69%) | 1.8813 | 1.7404 | 11,837 |
| CIIT | 0.374▼ | -0.041 (-9.88%) | 0.415 | 0.374 | 53,412 |
| CKX | 9.15▼ | -0.32 (-3.38%) | 9.2361 | 9.00 | 12,065 |
| CLIK | 5.69▼ | -0.28 (-4.69%) | 5.8001 | 5.55 | 10,895 |
| CMCT | 4.06▼ | -0.25 (-5.80%) | 4.4199 | 3.68 | 1,057,362 |
| CMGG | 20.9485▼ | -0.1554 (-0.74%) | 20.9485 | 20.22 | 2,513 |
| CMND | 2.43▼ | -0.16 (-6.18%) | 2.58 | 2.42 | 86,289 |
| COIA | 13.5521▼ | -0.6281 (-4.43%) | 13.70 | 13.24 | 6,810 |
| COIG | 16.7108▼ | -0.8292 (-4.73%) | 16.80 | 16.2194 | 19,070 |
| CONL | 16.93▼ | -0.81 (-4.57%) | 17.33 | 16.41 | 5,129,400 |
| CONX | 20.4676▼ | -1.0217 (-4.75%) | 20.67 | 19.92 | 4,245 |
| COOT | 0.6236▲ | +0.0051 (+0.82%) | 0.6399 | 0.597 | 54,426 |
| COTY | 3.01▼ | -0.13 (-4.14%) | 3.06 | 2.94 | 13,132,121 |
| CRCA | 4.43▼ | -0.49 (-9.96%) | 4.72 | 4.225 | 9,753,841 |
| CRCG | 2.84▼ | -0.30 (-9.55%) | 3.02 | 2.7101 | 6,474,005 |
| CRWG | 3.68▼ | -0.43 (-10.46%) | 4.0099 | 3.5244 | 18,614,039 |
| CRWV | 80.26▼ | -4.57 (-5.39%) | 83.71 | 78.70 | 22,239,750 |
| CSIQ | 23.93▼ | -3.20 (-11.80%) | 26.34 | 23.70 | 5,790,518 |
| CTSO | 0.70▼ | -0.066 (-8.62%) | 0.74 | 0.6865 | 56,433 |
| CWD | 1.43▼ | -0.08 (-5.30%) | 1.49 | 1.43 | 90,174 |
| DBVT | 18.92▼ | -1.35 (-6.66%) | 19.21 | 18.46 | 507,502 |
| DCMT | 26.3537▼ | -0.8163 (-3.00%) | 26.3537 | 26.22 | 1,653 |
| DDC | 2.05▼ | -0.25 (-10.87%) | 2.25 | 2.0001 | 30,797 |
| DFDV | 5.43▼ | -0.18 (-3.21%) | 5.895 | 5.277 | 2,116,700 |
| DGXX | 2.75▼ | -0.10 (-3.51%) | 2.76 | 2.61 | 2,604,697 |
| DIT | 106.50▼ | -3.50 (-3.18%) | 106.50 | 104.01 | 979 |
| DKI | 0.3446▼ | -0.0154 (-4.28%) | 0.36 | 0.34 | 82,517 |
| DLPN | 1.47▼ | -0.01 (-0.68%) | 1.47 | 1.4316 | 5,378 |
| DSY | 0.3007▼ | -0.0143 (-4.54%) | 0.3054 | 0.2909 | 90,482 |
| DUOG | 12.2399▼ | -0.8329 (-6.37%) | 12.4899 | 11.76 | 25,133 |
| DVLT | 0.8234▼ | -0.1266 (-13.33%) | 0.96 | 0.813 | 74,579,029 |
| DXF | 2.28▼ | -0.08 (-3.39%) | 2.4984 | 2.03 | 10,420 |
| ECDA | 0.14▼ | -0.055 (-28.21%) | 0.17 | 0.14 | 2,199,043 |
| ECO | 32.60▼ | -1.06 (-3.15%) | 32.87 | 31.82 | 518,969 |
| EJH | 0.925▼ | -0.075 (-7.50%) | 0.9797 | 0.895 | 188,769 |
| ELA | 12.71▼ | -0.52 (-3.93%) | 13.20 | 12.565 | 63,781 |
| ELAB | 1.68▼ | -0.33 (-16.42%) | 1.85 | 1.62 | 417,452 |