Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Dec 11, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADVB | 0.3656▼ | -0.0144 (-3.79%) | 0.3689 | 0.3437 | 490,225 |
| AETH | 40.442▼ | -1.798 (-4.26%) | 40.442 | 39.92 | 700 |
| AFJK | 35.85▲ | +1.13 (+3.25%) | 57.20 | 30.01 | 340,303 |
| AGCC | 10.45▲ | +0.44 (+4.40%) | 11.6604 | 9.01 | 64,526 |
| AGH | 4.09▼ | -0.01 (-0.24%) | 4.38 | 3.86 | 42,693 |
| AHG | 1.356▼ | -0.049 (-3.49%) | 1.356 | 1.31 | 700 |
| AHT | 4.57▲ | +0.02 (+0.44%) | 4.65 | 4.13 | 496,500 |
| AMDG | 31.911▼ | -0.0807 (-0.25%) | 31.92 | 28.74 | 53,800 |
| AMDU | 22.063▼ | -0.011 (-0.05%) | 22.098 | 20.45 | 10,200 |
| AMPG | 3.38▼ | -0.12 (-3.43%) | 3.459 | 3.16 | 411,200 |
| ANTX | 1.19▲ | +0.01 (+0.85%) | 1.20 | 1.12 | 38,861 |
| APED | 8.505▼ | -0.3132 (-3.55%) | 8.576 | 7.92 | 13,100 |
| APVO | 1.16▼ | -0.04 (-3.33%) | 1.16 | 1.07 | 1,268,566 |
| ARBK | 0.142▼ | -0.011 (-7.19%) | 0.1445 | 0.1218 | 8,421,616 |
| ASPC | 13.00▼ | -3.81 (-22.67%) | 14.49 | 10.944 | 142,800 |
| ASYS | 10.99▲ | +1.65 (+17.67%) | 11.25 | 8.50 | 736,300 |
| ATMV | 4.88▼ | -1.96 (-28.65%) | 5.5999 | 4.203 | 379,347 |
| AUBN | 24.88▼ | -2.22 (-8.19%) | 24.88 | 24.88 | 1,798 |
| BBGI | 8.84▼ | -7.85 (-47.03%) | 11.78 | 8.0515 | 3,143,784 |
| BDRX | 6.30▼ | -0.42 (-6.25%) | 6.97 | 5.59 | 640,900 |
| BEAT | 2.12▲ | +0.57 (+36.77%) | 2.8199 | 1.44 | 159,782,359 |
| BENF | 0.86▼ | -0.16 (-15.69%) | 0.99 | 0.796 | 1,968,900 |
| BGM | 6.04▼ | -0.26 (-4.13%) | 6.115 | 5.90 | 5,997 |
| BITU | 31.02▼ | -0.51 (-1.62%) | 31.05 | 29.31 | 3,739,107 |
| BLMZ | 0.37▼ | -0.2298 (-38.31%) | 0.59 | 0.30 | 1,237,100 |
| BLNK | 0.8858▼ | -0.058 (-6.15%) | 0.9485 | 0.855 | 20,010,357 |
| BLSG | 9.6306▼ | -0.2549 (-2.58%) | 9.6306 | 8.83 | 10,287 |
| BMHL | 3.50▼ | -0.18 (-4.89%) | 3.70 | 3.45 | 500 |
| BMNG | 6.77▼ | -0.73 (-9.73%) | 7.17 | 6.56 | 2,948,903 |
| BNRG | 0.95▼ | -0.18 (-15.93%) | 1.124 | 0.95 | 307,500 |
| BOIL | 29.94▼ | -3.17 (-9.57%) | 31.08 | 29.4601 | 11,180,935 |
| BRID | 8.45▲ | +0.05 (+0.60%) | 8.45 | 7.9317 | 1,010 |
| BSOL | 17.89▼ | -0.30 (-1.65%) | 18.02 | 17.125 | 1,385,931 |
| BWOW | 23.001▼ | -1.0446 (-4.34%) | 23.001 | 22.442 | 3,200 |
| CAMP | 6.01▲ | +0.29 (+5.07%) | 6.28 | 4.89 | 217,400 |
| CCEL | 4.00▼ | -0.17 (-4.08%) | 4.15 | 3.81 | 5,000 |
| CDT | 1.81▼ | -0.18 (-9.05%) | 1.859 | 1.75 | 185,500 |
| CETX | 3.48▼ | -0.64 (-15.53%) | 3.77 | 3.27 | 9,227,900 |
| CHOW | 1.12▼ | -0.71 (-38.80%) | 1.37 | 0.81 | 8,536,000 |
| CISS | 0.33▼ | -1.38 (-80.70%) | 0.40 | 0.31 | 11,378,900 |
| CLRO | 6.288▲ | +0.708 (+12.69%) | 6.288 | 5.30 | 162,970 |
| CMND | 0.0717▼ | -0.0426 (-37.27%) | 0.082 | 0.0661 | 16,057,585 |
| CNTA | 27.18▼ | -2.39 (-8.08%) | 28.89 | 26.4994 | 4,058,202 |
| COIG | 20.876▼ | -1.0575 (-4.82%) | 21.07 | 19.63 | 78,500 |
| CONL | 21.11▼ | -1.00 (-4.52%) | 21.43 | 19.85 | 5,510,714 |
| CONX | 25.608▼ | -1.2954 (-4.82%) | 25.72 | 24.38 | 11,700 |
| CRCA | 5.28▲ | +0.03 (+0.57%) | 5.345 | 4.65 | 5,733,800 |
| CRCG | 3.37▲ | +0.01 (+0.30%) | 3.427 | 2.985 | 7,317,500 |
| CREV | 1.92▼ | -0.16 (-7.69%) | 2.00 | 1.65 | 172,951 |
| CRWG | 4.68▼ | -0.09 (-1.89%) | 4.808 | 4.01 | 17,281,700 |
| CRWV | 87.38▼ | -0.78 (-0.88%) | 88.53 | 81.10 | 26,922,845 |
| CULP | 3.75▼ | -0.24 (-6.02%) | 3.88 | 3.60 | 72,700 |
| CUPR | 0.495▼ | -0.0631 (-11.31%) | 0.544 | 0.495 | 168,003 |
| CV | 14.42▲ | +2.62 (+22.20%) | 15.37 | 9.93 | 2,791,000 |
| CVR | 13.86▲ | +1.52 (+12.32%) | 13.86 | 11.65 | 7,800 |
| DIME | 12.8938▼ | -0.8223 (-6.00%) | 12.8938 | 12.5893 | 1,558 |
| DLLL | 28.221▼ | -0.829 (-2.85%) | 28.331 | 26.588 | 60,800 |
| DXR | 12.33▼ | -0.63 (-4.86%) | 12.665 | 12.26 | 1,304 |
| EDHL | 0.684▼ | -0.1391 (-16.90%) | 0.805 | 0.584 | 604,700 |
| EETH | 42.63▼ | -1.71 (-3.86%) | 42.77 | 41.635 | 136,700 |
| ENVB | 5.44▼ | -4.89 (-47.34%) | 10.26 | 5.05 | 1,618,353 |
| ESHA | 11.66▼ | -1.13 (-8.84%) | 12.40 | 11.41 | 36,733 |
| ETH | 30.41▼ | -1.25 (-3.95%) | 30.53 | 29.68 | 7,020,300 |
| ETHA | 24.38▼ | -1.01 (-3.98%) | 24.465 | 23.77 | 38,383,600 |
| ETHE | 26.45▼ | -1.09 (-3.96%) | 26.56 | 25.82 | 6,265,300 |
| ETHI | 7.58▼ | -0.5509 (-6.78%) | 7.61 | 7.25 | 34,900 |
| ETHT | 45.55▼ | -3.98 (-8.04%) | 45.9099 | 43.23 | 1,741,495 |
| ETHW | 23.08▼ | -0.96 (-3.99%) | 23.17 | 22.53 | 997,700 |
| ETRL | 15.611▼ | -1.299 (-7.68%) | 15.648 | 15.19 | 6,200 |
| FSOL | 15.95▼ | -0.27 (-1.66%) | 16.02 | 15.23 | 222,956 |
| FTEL | 0.7223▼ | -0.0489 (-6.34%) | 0.827 | 0.6951 | 1,120,021 |
| GCTK | 5.87▼ | -0.22 (-3.61%) | 6.025 | 5.53 | 61,200 |
| GDOG | 16.456▼ | -0.7476 (-4.35%) | 16.456 | 16.104 | 5,400 |
| GLNK | 12.37▼ | -0.47 (-3.66%) | 12.39 | 11.93 | 627,600 |
| GPUS | 0.28▼ | -0.015 (-5.08%) | 0.30 | 0.28 | 17,115,000 |
| GRI | 0.527▼ | -0.683 (-56.45%) | 0.693 | 0.50 | 8,925,500 |
| GSOL | 9.96▼ | -0.16 (-1.58%) | 9.98 | 9.5252 | 209,885 |
| GURE | 4.76▼ | -0.64 (-11.85%) | 5.30 | 4.60 | 69,482 |
| GWAV | 7.04▼ | -0.96 (-12.00%) | 7.50 | 6.461 | 138,600 |
| HBR | 17.7772▼ | -1.1122 (-5.89%) | 17.80 | 17.6478 | 23,478 |
| HIHO | 1.20▼ | -0.02 (-1.64%) | 1.20 | 1.12 | 12,266 |
| HMR | 1.13▼ | -0.05 (-4.24%) | 1.17 | 1.11 | 46,400 |
| HODU | 27.4913▼ | -6.3087 (-18.66%) | 30.66 | 27.15 | 37,549 |
| HOFT | 10.54▼ | -0.36 (-3.30%) | 11.74 | 8.88 | 72,486 |
| HOOG | 73.75▼ | -16.33 (-18.13%) | 84.30 | 72.56 | 564,100 |
| HOOX | 28.49▼ | -6.2151 (-17.91%) | 32.635 | 28.02 | 502,800 |
| HSPO | 12.17▼ | -2.85 (-18.97%) | 13.40 | 12.01 | 78,712 |
| HWH | 2.26▼ | -0.32 (-12.40%) | 2.50 | 2.12 | 106,883 |
| HXHX | 0.452▼ | -0.0465 (-9.33%) | 0.473 | 0.45 | 26,600 |
| IMRN | 1.05▼ | -0.07 (-6.25%) | 1.10 | 1.00 | 252,529 |
| IMTE | 0.819▲ | +0.0003 (+0.04%) | 0.819 | 0.76 | 26,500 |
| INHD | 0.14▼ | -0.013 (-8.50%) | 0.146 | 0.138 | 9,723,700 |
| ISRL | 11.57▼ | -0.83 (-6.69%) | 11.57 | 11.57 | 200 |
| KAVL | 0.20▼ | -0.05 (-20.00%) | 0.25 | 0.1991 | 817,125 |
| KORU | 162.28▼ | -8.98 (-5.24%) | 162.8687 | 158.12 | 59,700 |
| LAYS | 52.073▼ | -0.9117 (-1.72%) | 52.073 | 48.60 | 7,200 |
| LDWY | 3.41▼ | -0.46 (-11.89%) | 3.50 | 3.11 | 70,400 |
| LIDR | 2.46▼ | -0.16 (-6.11%) | 2.6199 | 2.3001 | 2,777,781 |
| LINT | 31.9195▼ | -2.1805 (-6.39%) | 32.6084 | 31.4625 | 3,584 |
| LNKS | 0.3401▼ | -0.0299 (-8.08%) | 0.3411 | 0.3401 | 3,362 |