Technical stock screener for Open Gap Down %5 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| BGLC | 4.11▼ | -0.22 (-5.08%) | 4.18 | 4.05 | 42,254 |
| BLSG | 10.085▼ | -0.843 (-7.71%) | 10.49 | 10.00 | 26,300 |
| BMNG | 5.42▼ | -0.74 (-12.01%) | 6.29 | 5.41 | 2,747,100 |
| BRID | 7.73▼ | -0.2199 (-2.77%) | 7.73 | 7.52 | 680 |
| BUUU | 7.98▼ | -0.52 (-6.12%) | 8.149 | 7.60 | 16,900 |
| BYAH | 0.219▼ | -0.028 (-11.34%) | 0.232 | 0.203 | 928,400 |
| CHEK | 1.663▼ | -177.337 (-99.07%) | 1.7655 | 1.65 | 52,031 |
| CNET | 1.52▲ | +0.06 (+4.11%) | 1.53 | 1.38 | 1,300 |
| COIG | 21.0235▼ | -0.7465 (-3.43%) | 21.5208 | 20.40 | 75,044 |
| CVRT | 38.3798▲ | +0.076 (+0.20%) | 38.5289 | 35.8699 | 247,050 |
| DLXY | 0.9882▼ | -0.0418 (-4.06%) | 0.9882 | 0.85 | 2,395 |
| DOCU | 65.67▼ | -5.43 (-7.64%) | 66.9668 | 63.4052 | 8,934,810 |
| DOMO | 8.835▼ | -2.735 (-23.64%) | 9.86 | 8.58 | 4,635,648 |
| ELPC | 9.63▼ | -0.76 (-7.31%) | 9.75 | 9.63 | 2,718 |
| EQS | 1.80▲ | +0.01 (+0.56%) | 1.80 | 1.69 | 700 |
| FCUV | 3.69▲ | +0.28 (+8.21%) | 3.69 | 3.06 | 10,700 |
| FLYE | 8.27▼ | -1.72 (-17.22%) | 9.21 | 8.00 | 137,555 |
| GDTC | 1.77▼ | -0.08 (-4.32%) | 1.7999 | 1.7101 | 11,633 |
| GLXG | 3.15▼ | -0.30 (-8.70%) | 3.41 | 2.82 | 2,500 |
| GRI | 2.06▼ | -0.08 (-3.74%) | 2.17 | 1.9901 | 213,475 |
| HAO | 1.00▼ | -0.04 (-3.85%) | 1.03 | 0.9101 | 5,919 |
| HIHO | 1.24 | +0.00 (+0.00%) | 1.24 | 1.13 | 8,314 |
| HKIT | 1.46▼ | -0.14 (-8.75%) | 1.68 | 1.46 | 768,215 |
| HPE | 23.33▲ | +0.43 (+1.88%) | 23.555 | 20.61 | 47,409,060 |
| ICG | 1.84▼ | -0.02 (-1.08%) | 1.98 | 1.73 | 182,777 |
| IFBD | 0.9999▼ | -0.1301 (-11.51%) | 1.0392 | 0.97 | 21,704 |
| ILAG | 0.475▼ | -0.0032 (-0.67%) | 0.4779 | 0.4513 | 3,004 |
| IMTX | 10.18▼ | -1.69 (-14.24%) | 10.96 | 9.91 | 1,649,444 |
| IPDN | 1.83▼ | -0.10 (-5.18%) | 1.91 | 1.75 | 73,606 |
| ISRL | 12.37▼ | -0.03 (-0.24%) | 12.37 | 11.52 | 1,778 |
| JYD | 4.20▼ | -0.34 (-7.49%) | 4.30 | 3.80 | 38,900 |
| KOLD | 20.79▼ | -2.00 (-8.78%) | 20.9697 | 19.00 | 21,362,041 |
| LNKS | 0.34▼ | -0.007 (-2.02%) | 0.37 | 0.322 | 19,931 |
| LUD | 10.346▼ | -1.504 (-12.69%) | 11.33 | 10.274 | 73,315 |
| LVRO | 0.7252▼ | -0.0348 (-4.58%) | 0.755 | 0.72 | 2,570 |
| MENS | 29.20▲ | +0.01 (+0.03%) | 30.00 | 26.22 | 132,512 |
| MFI | 17.83▼ | -3.00 (-14.40%) | 20.50 | 17.02 | 25,700 |
| MNDR | 1.52▼ | -0.28 (-15.56%) | 1.798 | 1.52 | 963,892 |
| MSPR | 0.32▼ | -0.0001 (-0.03%) | 0.32 | 0.292 | 1,934,300 |
| MSW | 1.591▼ | -0.069 (-4.16%) | 1.60 | 1.44 | 7,000 |
| MWG | 0.251▼ | -0.0194 (-7.17%) | 0.2605 | 0.251 | 1,012 |
| NFXL | 37.25▼ | -2.23 (-5.65%) | 40.65 | 35.40 | 1,959,100 |
| NTZ | 2.70▲ | +0.05 (+1.89%) | 2.70 | 2.50 | 4,100 |
| OCG | 2.80▼ | -0.21 (-6.98%) | 2.80 | 2.73 | 11,398 |
| OKLL | 38.695▼ | -5.635 (-12.71%) | 40.8888 | 35.44 | 3,727,066 |
| OKLO | 104.67▼ | -6.98 (-6.25%) | 107.59 | 100.51 | 14,573,818 |
| PASW | 0.506▲ | +0.011 (+2.22%) | 0.506 | 0.442 | 53,300 |
| PLRZ | 13.10▼ | -1.40 (-9.66%) | 14.03 | 10.33 | 2,069,600 |
| PMAX | 3.31▲ | +0.38 (+12.97%) | 3.35 | 2.54 | 401,700 |
| PMI | 3.05▼ | -0.64 (-17.34%) | 3.50 | 3.00 | 3,424,900 |
| PPCB | 0.8393▲ | +0.0143 (+1.73%) | 0.8483 | 0.7796 | 66,100 |
| PSN | 66.65▼ | -17.81 (-21.09%) | 68.99 | 62.33 | 11,658,858 |
| QNRX | 12.09▼ | -6.82 (-36.07%) | 15.09 | 10.54 | 535,573 |
| RGC | 16.24▲ | +0.24 (+1.50%) | 17.10 | 15.01 | 375,629 |
| RPGL | 0.5356▼ | -0.0044 (-0.81%) | 0.5356 | 0.49 | 169,817 |
| RYDE | 0.4719▼ | -0.021 (-4.26%) | 0.4831 | 0.4377 | 52,855 |
| S | 14.52▼ | -2.45 (-14.44%) | 15.43 | 14.48 | 33,889,155 |
| SBEV | 1.50▲ | +0.03 (+2.04%) | 1.5675 | 1.36 | 334,689 |
| SFIX | 5.12▲ | +0.43 (+9.17%) | 5.34 | 4.02 | 7,279,404 |
| SITE | 131.36▲ | +1.11 (+0.85%) | 132.57 | 120.13 | 379,901 |
| SLNH | 1.66▼ | -0.25 (-13.09%) | 1.76 | 1.56 | 5,594,673 |
| SLON | 16.64▼ | -2.11 (-11.25%) | 17.7494 | 16.14 | 227,820 |
| SMSI | 0.6208▼ | -0.0137 (-2.16%) | 0.64 | 0.6003 | 89,718 |
| SOFI | 27.78▼ | -1.82 (-6.15%) | 27.93 | 26.93 | 138,363,330 |
| SOFX | 36.91▼ | -5.1653 (-12.28%) | 37.37 | 34.567 | 1,466,000 |
| SOLC | 25.592▼ | -1.501 (-5.54%) | 25.62 | 25.49 | 300 |
| SOLT | 7.51▼ | -0.94 (-11.12%) | 8.06 | 7.30 | 10,365,154 |
| SPWH | 1.72▼ | -0.73 (-29.80%) | 1.96 | 1.60 | 7,325,035 |
| TAIT | 1.10 | +0.00 (+0.00%) | 1.17 | 1.01 | 192,836 |
| TAOP | 2.50▼ | -0.07 (-2.72%) | 2.75 | 2.43 | 59,344 |
| TARA | 5.58▼ | -1.29 (-18.78%) | 5.705 | 5.07 | 6,465,027 |
| TCRT | 3.61▲ | +0.02 (+0.56%) | 3.77 | 3.23 | 61,700 |
| TKLF | 2.39▼ | -0.2537 (-9.60%) | 2.54 | 2.10 | 20,000 |
| TOPP | 1.12▼ | -0.04 (-3.45%) | 1.12 | 1.05 | 13,000 |
| TROO | 1.45▼ | -0.03 (-2.03%) | 1.45 | 1.37 | 5,800 |
| TXXD | 19.265▼ | -2.991 (-13.44%) | 20.87 | 19.19 | 8,500 |
| USAR | 17.22▼ | -0.26 (-1.49%) | 17.80 | 16.48 | 14,102,657 |
| VCIG | 1.12▼ | -0.05 (-4.27%) | 1.14 | 0.961 | 3,902,827 |
| VMAR | 0.812▼ | -0.181 (-18.23%) | 0.945 | 0.805 | 504,800 |
| VNTG | 0.89▲ | +0.0094 (+1.07%) | 0.9036 | 0.79 | 51,946 |
| VRAX | 0.63▼ | -0.014 (-2.17%) | 0.644 | 0.60 | 1,520,600 |
| WBUY | 1.97▲ | +0.13 (+7.07%) | 1.97 | 1.73 | 91,155 |
| WLYB | 32.32▼ | -4.41 (-12.01%) | 33.86 | 32.32 | 3,460 |
| WNW | 1.57▼ | -0.05 (-3.09%) | 1.62 | 1.46 | 86,161 |
| WOK | 5.23▼ | -0.07 (-1.32%) | 5.50 | 4.80 | 671,271 |
| WSHP | 126.61▼ | -7.99 (-5.94%) | 133.15 | 119.55 | 5,800 |
| XBP | 0.5279▼ | -0.1341 (-20.26%) | 0.5705 | 0.511 | 579,144 |
| XLB | 44.09▼ | -44.38 (-50.16%) | 44.635 | 44.09 | 7,134,027 |
| XLE | 45.92▼ | -46.30 (-50.21%) | 46.66 | 45.91 | 22,164,390 |