Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Dec 10, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPU | 35.72▼ | -1.77 (-4.72%) | 35.9899 | 35.115 | 1,308,945 |
| ACTU | 7.60▲ | +0.15 (+2.01%) | 7.90 | 6.89 | 218,061 |
| AEG | 7.21▼ | -0.68 (-8.62%) | 7.23 | 7.09 | 14,037,500 |
| AFJK | 34.72▼ | -53.78 (-60.77%) | 54.00 | 31.3048 | 484,359 |
| AGRO | 7.84▼ | -0.48 (-5.77%) | 8.82 | 7.60 | 1,724,800 |
| AHMA | 6.14▼ | -0.95 (-13.40%) | 7.1601 | 6.01 | 56,525 |
| AMUU | 59.77▼ | -6.72 (-10.11%) | 60.43 | 58.15 | 207,488 |
| ATMV | 6.84▼ | -3.46 (-33.59%) | 8.94 | 6.01 | 279,600 |
| ATPC | 0.068▼ | -1.247 (-94.83%) | 1.13 | 0.048 | 159,727,100 |
| AURE | 0.50 | +0.00 (+0.00%) | 0.50 | 0.475 | 7,553 |
| AVAV | 245.25▼ | -36.17 (-12.85%) | 269.73 | 242.85 | 4,521,906 |
| AVL | 64.79▼ | -9.695 (-13.02%) | 65.40 | 59.84 | 582,900 |
| AVXX | 8.34▼ | -3.10 (-27.10%) | 10.45 | 8.26 | 369,939 |
| AZI | 0.0416▼ | -0.0154 (-27.02%) | 0.0429 | 0.0387 | 14,077,343 |
| BAOS | 3.53▼ | -0.11 (-3.02%) | 3.53 | 3.3511 | 12,243 |
| BARK | 0.658▼ | -0.022 (-3.24%) | 0.669 | 0.627 | 887,100 |
| BENF | 1.02▼ | -0.08 (-7.27%) | 1.14 | 0.90 | 1,940,950 |
| BLLN | 103.70▼ | -5.83 (-5.32%) | 106.95 | 97.5601 | 253,654 |
| BLMZ | 0.5998▼ | -0.2172 (-26.59%) | 0.80 | 0.57 | 991,701 |
| BLSG | 9.8855▲ | +0.0565 (+0.57%) | 9.99 | 9.22 | 2,725 |
| BMHL | 3.68▼ | -0.27 (-6.84%) | 3.73 | 3.36 | 4,000 |
| CCEL | 4.17▼ | -0.15 (-3.47%) | 4.24 | 3.84 | 1,500 |
| CCTG | 0.198▼ | -0.002 (-1.00%) | 0.201 | 0.18 | 432,200 |
| CETX | 4.12▼ | -0.37 (-8.24%) | 4.42 | 3.46 | 4,094,727 |
| CHR | 0.0437▼ | -0.0011 (-2.46%) | 0.0449 | 0.0419 | 22,837,760 |
| CHSN | 2.40▼ | -0.08 (-3.23%) | 2.48 | 2.20 | 61,265 |
| CRWG | 4.77▼ | -0.29 (-5.73%) | 4.95 | 4.47 | 16,451,200 |
| CTSO | 0.6566▼ | -0.0924 (-12.34%) | 0.73 | 0.6552 | 260,492 |
| DFEN | 56.09▼ | -3.79 (-6.33%) | 57.1618 | 53.67 | 293,951 |
| DNLI | 17.57▼ | -2.09 (-10.63%) | 19.59 | 17.52 | 6,063,669 |
| DUSL | 68.79▼ | -3.15 (-4.38%) | 69.58 | 65.66 | 128,500 |
| DXST | 1.43▼ | -0.14 (-8.92%) | 1.5132 | 1.408 | 14,708 |
| ECC | 5.90▼ | -0.30 (-4.84%) | 6.015 | 5.68 | 4,012,600 |
| EDTK | 0.922▼ | -0.028 (-2.95%) | 0.922 | 0.90 | 3,673 |
| EHGO | 0.276▼ | -0.014 (-4.83%) | 0.288 | 0.2721 | 25,843 |
| ELIL | 24.44▼ | -2.18 (-8.19%) | 24.95 | 23.6597 | 110,287 |
| ELWT | 6.20▼ | -0.51 (-7.60%) | 7.1985 | 5.72 | 127,529 |
| EPSM | 2.97▲ | +0.03 (+1.02%) | 3.0499 | 2.57 | 108,628 |
| EQS | 1.74▼ | -0.05 (-2.79%) | 1.76 | 1.64 | 3,400 |
| ERNA | 1.28▼ | -0.08 (-5.88%) | 1.39 | 1.23 | 44,743 |
| FAS | 160.18▼ | -6.42 (-3.85%) | 162.00 | 153.93 | 872,582 |
| FNGG | 228.478▼ | -23.4441 (-9.31%) | 229.11 | 225.14 | 15,007 |
| GDC | 3.85▼ | -0.03 (-0.77%) | 3.95 | 3.63 | 49,716 |
| GEMG | 6.3634▼ | -0.1036 (-1.60%) | 6.3634 | 5.62 | 71,328 |
| GHG | 1.72▼ | -0.05 (-2.82%) | 1.77 | 1.66 | 51,481 |
| GLGG | 16.544▲ | +0.096 (+0.58%) | 17.16 | 15.27 | 51,300 |
| GME | 22.12▼ | -0.99 (-4.28%) | 22.47 | 21.50 | 11,525,800 |
| GVLU | 24.76▼ | -1.201 (-4.63%) | 24.84 | 24.475 | 10,754 |
| HUSA | 1.66▼ | -0.26 (-13.54%) | 1.76 | 1.36 | 590,024 |
| IMRN | 1.12▼ | -0.39 (-25.83%) | 1.19 | 1.05 | 478,770 |
| IOR | 18.60▼ | -0.50 (-2.62%) | 18.60 | 17.50 | 900 |
| IOTR | 2.83▼ | -0.01 (-0.35%) | 3.19 | 2.65 | 91,445 |
| IPDN | 1.90▼ | -0.01 (-0.52%) | 1.94 | 1.77 | 25,205 |
| IPW | 10.11▼ | -2.02 (-16.65%) | 11.35 | 9.00 | 262,869 |
| IVP | 0.0607▼ | -0.0183 (-23.16%) | 0.0681 | 0.0564 | 27,956,177 |
| JILL | 14.26▼ | -2.23 (-13.52%) | 15.40 | 13.98 | 243,600 |
| JXG | 7.36▼ | -1.27 (-14.72%) | 8.25 | 5.45 | 241,700 |
| KPDD | 19.4175▼ | -0.6315 (-3.15%) | 19.4925 | 18.60 | 43,660 |
| LAKE | 9.16▼ | -5.85 (-38.97%) | 10.12 | 8.31 | 2,867,761 |
| LGHL | 4.49▼ | -3.56 (-44.22%) | 5.30 | 4.03 | 986,509 |
| LGN | 45.30▼ | -3.18 (-6.56%) | 48.25 | 44.42 | 757,600 |
| MBRX | 4.83▼ | -1.80 (-27.15%) | 5.8815 | 4.75 | 601,364 |
| MGN | 2.10▼ | -0.03 (-1.41%) | 2.1397 | 2.02 | 9,668 |
| MHUA | 8.00▲ | +0.60 (+8.11%) | 8.00 | 6.62 | 9,683 |
| MIAX | 42.62▼ | -3.18 (-6.94%) | 43.80 | 42.44 | 569,800 |
| MIND | 8.08▼ | -2.56 (-24.06%) | 8.63 | 7.47 | 1,253,838 |
| MLSS | 0.3445▼ | -0.0095 (-2.68%) | 0.362 | 0.3175 | 373,411 |
| MOBX | 0.5327▼ | -0.0373 (-6.54%) | 0.5707 | 0.5225 | 432,126 |
| MODD | 0.314▼ | -0.1376 (-30.47%) | 0.385 | 0.3017 | 3,328,553 |
| MOGU | 2.61▼ | -0.14 (-5.09%) | 2.66 | 2.61 | 7,200 |
| MSFU | 41.13▼ | -4.82 (-10.49%) | 42.19 | 40.50 | 1,817,639 |
| MSOX | 3.67▼ | -0.22 (-5.66%) | 3.92 | 3.57 | 517,996 |
| MTNB | 0.79▼ | -0.052 (-6.18%) | 0.9199 | 0.7622 | 36,877 |
| MUSE | 50.2552▼ | -6.5731 (-11.57%) | 50.2552 | 50.005 | 350 |
| NBY | 2.42▲ | +0.61 (+33.70%) | 2.49 | 1.63 | 1,747,100 |
| NCPL | 1.16▼ | -0.24 (-17.14%) | 1.38 | 1.01 | 7,522,642 |
| NIVF | 1.41▼ | -0.38 (-21.23%) | 1.47 | 1.33 | 876,026 |
| NTCL | 0.80▼ | -0.19 (-19.19%) | 1.03 | 0.601 | 209,800 |
| OBLG | 2.25▼ | -0.45 (-16.67%) | 2.50 | 2.11 | 123,800 |
| OCG | 8.70▼ | -1.57 (-15.29%) | 19.29 | 7.01 | 11,916,192 |
| ORKT | 1.34▼ | -0.01 (-0.74%) | 1.56 | 1.25 | 464,662 |
| OSCG | 10.7081▼ | -2.0569 (-16.11%) | 11.4928 | 10.7081 | 2,070 |
| PALU | 19.95▼ | -1.96 (-8.95%) | 20.38 | 19.82 | 28,565 |
| PAVS | 0.0381▼ | -0.0051 (-11.81%) | 0.0427 | 0.0359 | 166,011,296 |
| PDDL | 29.638▼ | -0.908 (-2.97%) | 29.638 | 28.28 | 7,200 |
| PLRZ | 11.13▲ | +0.41 (+3.82%) | 11.53 | 10.10 | 398,600 |
| PLTU | 84.13▼ | -9.49 (-10.14%) | 86.63 | 78.87 | 2,018,200 |
| POM | 0.50▼ | -4.92 (-90.77%) | 1.73 | 0.50 | 28,136,527 |
| PSNY | 14.11▼ | -4.18 (-22.85%) | 17.52 | 12.485 | 1,424,925 |
| QCLS | 5.57▼ | -0.99 (-15.09%) | 6.56 | 5.55 | 2,539,623 |
| QQQU | 56.89▼ | -5.18 (-8.35%) | 57.23 | 55.80 | 73,000 |
| RECT | 2.00▼ | -0.03 (-1.48%) | 2.02 | 1.85 | 16,190 |
| RETO | 2.14▼ | -1.11 (-34.15%) | 2.5495 | 1.77 | 418,940 |
| ROMA | 2.505▲ | +0.105 (+4.38%) | 2.505 | 2.23 | 7,200 |
| SFWL | 0.77▼ | -0.17 (-18.09%) | 0.8888 | 0.5645 | 144,386 |
| SGD | 0.2727▼ | -0.0303 (-10.00%) | 0.291 | 0.243 | 4,966,610 |
| SHPU | 32.444▼ | -1.958 (-5.69%) | 32.48 | 28.047 | 56,500 |
| SKYQ | 0.382▲ | +0.003 (+0.79%) | 0.395 | 0.357 | 116,400 |
| SMLR | 20.35▼ | -0.02 (-0.10%) | 20.75 | 19.34 | 351,720 |
| SMX | 146.30▲ | +0.30 (+0.21%) | 163.56 | 132.62 | 280,636 |