Technical stock screener for Open Gap Down %3 results.
Ideas for the best stocks to buy based on data for May 27, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AA | 73.15▼ | -1.42 (-1.90%) | 73.19 | 70.67 | 2,864,360 |
| ABTS | 0.8214▼ | -0.0585 (-6.65%) | 0.88 | 0.8006 | 16,178 |
| ADTX | 0.2049▼ | -0.0496 (-19.49%) | 0.22 | 0.1821 | 5,173,361 |
| AG | 19.67▼ | -0.61 (-3.01%) | 20.14 | 19.48 | 10,455,970 |
| AGAE | 0.574▼ | -0.0408 (-6.64%) | 0.67 | 0.54 | 1,106,977 |
| AGI | 38.48▼ | -1.76 (-4.37%) | 39.52 | 38.45 | 2,204,838 |
| AGMH | 1.21▼ | -0.08 (-6.20%) | 1.30 | 1.20 | 64,347 |
| AGPU | 6.53▼ | -0.39 (-5.64%) | 7.075 | 6.15 | 705,492 |
| AGQ | 111.57▼ | -7.47 (-6.28%) | 112.93 | 109.38 | 3,526,232 |
| AHG | 1.56▼ | -0.04 (-2.50%) | 1.60 | 1.50 | 4,930 |
| AIDX | 0.97▼ | -0.05 (-4.90%) | 1.02 | 0.9201 | 319,917 |
| AIIR | 6.80▼ | -1.54 (-18.47%) | 8.00 | 6.505 | 47,124 |
| AIMD | 2.56▼ | -0.60 (-18.99%) | 2.84 | 1.9501 | 1,856,664 |
| AIOS | 14.43▼ | -2.35 (-14.00%) | 18.625 | 14.43 | 190,362 |
| AIXI | 13.62▼ | -0.78 (-5.42%) | 13.8772 | 12.839 | 131,487 |
| AKAN | 21.67▼ | -2.19 (-9.18%) | 21.67 | 19.19 | 184,203 |
| AKTX | 15.925▼ | -1.885 (-10.58%) | 17.97 | 14.53 | 483,826 |
| ALBG | 13.5856▲ | +0.4179 (+3.17%) | 13.90 | 12.49 | 37,874 |
| AMBO | 2.47▼ | -0.13 (-5.00%) | 2.695 | 2.47 | 17,612 |
| AMIX | 0.4174▼ | -0.0006 (-0.14%) | 0.4199 | 0.388 | 343,526 |
| APGE | 77.75▼ | -5.06 (-6.11%) | 85.9899 | 75.86 | 4,014,952 |
| AQB | 0.9848▲ | +0.0049 (+0.50%) | 0.9848 | 0.94 | 18,040 |
| ARIS | 16.88▼ | -0.77 (-4.36%) | 17.255 | 16.78 | 1,075,874 |
| ARL | 15.29▼ | -1.41 (-8.44%) | 15.64 | 15.0706 | 4,819 |
| ARTL | 1.36▼ | -0.35 (-20.47%) | 1.44 | 1.225 | 2,369,557 |
| ATGL | 14.50▼ | -0.50 (-3.33%) | 14.71 | 13.70 | 2,483 |
| AU | 94.52▼ | -2.97 (-3.05%) | 96.41 | 94.425 | 1,703,912 |
| AUST | 1.28▼ | -0.04 (-3.03%) | 1.31 | 1.25 | 45,903 |
| BABU | 13.47▼ | -0.4031 (-2.91%) | 13.69 | 13.26 | 22,598 |
| BABX | 24.56▼ | -0.69 (-2.73%) | 25.03 | 24.00 | 487,966 |
| BAK | 4.47▼ | -0.26 (-5.50%) | 4.725 | 4.46 | 1,391,186 |
| BATL | 1.46▼ | -0.21 (-12.57%) | 1.56 | 1.44 | 2,954,665 |
| BBLG | 1.24▼ | -0.02 (-1.59%) | 1.27 | 1.22 | 32,901 |
| BDL | 34.50▲ | +1.28 (+3.85%) | 34.50 | 32.00 | 529 |
| BGIN | 3.10▼ | -0.2399 (-7.18%) | 3.22 | 3.10 | 1,674 |
| BGSF | 5.27▼ | -0.05 (-0.94%) | 5.27 | 5.11 | 6,304 |
| BLCN | 25.56▼ | -0.74 (-2.81%) | 25.56 | 25.40 | 6,417 |
| BMR | 1.82▼ | -0.15 (-7.61%) | 1.9491 | 1.80 | 76,672 |
| BNAI | 15.54▼ | -4.00 (-20.47%) | 18.4299 | 15.54 | 339,007 |
| BNZI | 3.40▼ | -0.68 (-16.67%) | 4.0137 | 3.40 | 251,884 |
| BRAI | 10.79▼ | -1.70 (-13.61%) | 13.66 | 9.86 | 481,795 |
| BRIA | 1.538▼ | -0.0678 (-4.22%) | 1.6047 | 1.4201 | 5,743 |
| BRZE | 24.58▼ | -0.87 (-3.42%) | 25.9799 | 24.42 | 5,053,106 |
| BSX | 50.46▼ | -7.18 (-12.46%) | 53.175 | 50.045 | 52,626,530 |
| BTGD | 28.21▼ | -0.76 (-2.62%) | 28.26 | 27.83 | 33,928 |
| BTU | 26.34▲ | +0.44 (+1.70%) | 26.47 | 24.885 | 2,808,956 |
| BUG | 32.79▼ | -1.76 (-5.09%) | 33.43 | 32.73 | 1,068,802 |
| BWET | 150.01▼ | -10.21 (-6.37%) | 156.99 | 145.50 | 141,521 |
| BYSI | 1.71▲ | +0.17 (+11.04%) | 1.71 | 1.4601 | 101,223 |
| CABR | 1.08▼ | -0.09 (-7.69%) | 1.17 | 1.045 | 11,084 |
| CANG | 0.4285▼ | -0.0115 (-2.61%) | 0.4397 | 0.405 | 950,292 |
| CCG | 0.505▼ | -0.0222 (-4.21%) | 0.5269 | 0.4986 | 53,850 |
| CCU | 12.08▲ | +0.29 (+2.46%) | 12.09 | 11.26 | 1,332,724 |
| CENX | 65.72▼ | -1.16 (-1.73%) | 65.865 | 61.50 | 1,465,050 |
| CIIT | 1.25▼ | -0.058 (-4.43%) | 1.3368 | 1.23 | 30,962 |
| CJMB | 0.7213▼ | -0.0764 (-9.58%) | 0.78 | 0.70 | 110,452 |
| CLIR | 4.45▼ | -0.18 (-3.89%) | 4.65 | 4.402 | 12,225 |
| CNCK | 2.03▲ | +0.04 (+2.01%) | 2.04 | 1.92 | 111,262 |
| CNSP | 5.12▼ | -0.10 (-1.92%) | 5.205 | 4.83 | 75,401 |
| CODX | 7.30▼ | -1.81 (-19.87%) | 11.85 | 6.64 | 6,859,607 |
| COIA | 4.92▼ | -0.37 (-6.99%) | 5.24 | 4.92 | 125,029 |
| COIG | 6.26▼ | -0.47 (-6.98%) | 6.69 | 6.26 | 81,889 |
| CONL | 6.39▼ | -0.46 (-6.72%) | 6.83 | 6.37 | 16,698,164 |
| CONX | 7.7397▼ | -0.5719 (-6.88%) | 8.26 | 7.72 | 155,136 |
| CPRI | 18.27▼ | -0.23 (-1.24%) | 18.50 | 17.21 | 9,718,235 |
| CREG | 0.35▼ | -0.0285 (-7.53%) | 0.361 | 0.3242 | 1,344,017 |
| CRMU | 8.4136▼ | -0.2084 (-2.42%) | 8.57 | 7.69 | 151,408 |
| CRWD | 645.36▼ | -26.19 (-3.90%) | 660.6599 | 633.09 | 3,202,534 |
| CRWL | 48.07▼ | -4.15 (-7.95%) | 50.535 | 46.12 | 219,567 |
| CSAI | 0.477▲ | +0.0123 (+2.65%) | 0.50 | 0.4206 | 435,217 |
| CSTM | 33.96▼ | -1.32 (-3.74%) | 34.02 | 30.59 | 4,965,341 |
| CVRT | 54.0824▲ | +0.2305 (+0.43%) | 63.4656 | 46.3443 | 245,607 |
| CYAB | 0.595▼ | -0.024 (-3.88%) | 0.6019 | 0.5606 | 78,853 |
| CYCN | 3.15▼ | -0.05 (-1.56%) | 3.24 | 3.0604 | 23,357 |
| DAIC | 0.182▼ | -0.0037 (-1.99%) | 0.1832 | 0.171 | 128,280 |
| DAVA | 3.30▲ | +0.06 (+1.85%) | 3.41 | 3.07 | 311,682 |
| DBO | 21.19▼ | -0.65 (-2.98%) | 21.48 | 21.03 | 716,388 |
| DGXX | 8.01▼ | -0.09 (-1.11%) | 8.20 | 7.41 | 12,429,767 |
| DLPN | 1.225▼ | -0.035 (-2.78%) | 1.2556 | 1.20 | 7,861 |
| DSS | 0.4912▼ | -0.0348 (-6.62%) | 0.526 | 0.4901 | 40,013 |
| DTSS | 0.81▼ | -0.0302 (-3.59%) | 0.8547 | 0.8001 | 11,175 |
| DXF | 0.671▲ | +0.0228 (+3.52%) | 0.6824 | 0.6051 | 146,515 |
| EDBL | 0.2911▲ | +0.0124 (+4.45%) | 0.2911 | 0.2601 | 1,425,918 |
| EEIQ | 2.695▲ | +0.015 (+0.56%) | 2.72 | 2.55 | 7,763 |
| EFFE | 30.9424▲ | +4.821 (+18.46%) | 33.7263 | 17.0183 | 591,062 |
| EGG | 9.63▼ | -0.54 (-5.31%) | 10.00 | 8.80 | 16,536 |
| EJH | 1.58▼ | -0.0289 (-1.80%) | 1.6099 | 1.43 | 9,179 |
| ELOG | 0.8179▼ | -0.0281 (-3.32%) | 0.8179 | 0.812 | 1,166 |
| ENSC | 0.30▼ | -0.0075 (-2.44%) | 0.30 | 0.271 | 507,526 |
| EONR | 0.5859▼ | -0.0411 (-6.56%) | 0.60 | 0.5627 | 1,814,020 |
| ERIC | 13.04▼ | -0.68 (-4.96%) | 13.265 | 12.985 | 10,181,920 |
| ERX | 87.67▼ | -2.64 (-2.92%) | 88.9582 | 85.93 | 330,423 |
| ETS | 0.5492▲ | +0.0015 (+0.27%) | 0.5764 | 0.5302 | 74,499 |
| EVI | 17.51▲ | +0.28 (+1.63%) | 17.96 | 16.685 | 108,147 |
| EXK | 9.32▼ | -0.28 (-2.92%) | 9.50 | 9.26 | 4,250,429 |
| EZGO | 1.37▼ | -0.10 (-6.80%) | 1.4211 | 1.3395 | 153,988 |
| FBGL | 0.607▼ | -0.003 (-0.49%) | 0.6352 | 0.551 | 17,967 |
| FCEL | 23.69▼ | -0.71 (-2.91%) | 25.07 | 22.01 | 9,092,085 |
| FDTS | 69.7765▼ | -1.9554 (-2.73%) | 69.7765 | 69.38 | 5,330 |
| FEBO | 0.8501▼ | -0.1499 (-14.99%) | 0.96 | 0.7801 | 6,435 |