Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| ADSK | 231.31▼ | -9.64 (-4.00%) | 233.84 | 217.00 | 7,639,444 |
| AEMD | 2.21▼ | -0.73 (-24.83%) | 2.765 | 2.12 | 862,611 |
| AEO | 15.80▼ | -2.12 (-11.83%) | 15.84 | 14.5413 | 18,160,380 |
| AIM | 0.4078▼ | -0.0282 (-6.47%) | 0.4267 | 0.3804 | 12,135,134 |
| AIRJ | 4.49▼ | -0.30 (-6.26%) | 4.538 | 4.06 | 1,960,998 |
| ALP | 0.379▼ | -0.0608 (-13.82%) | 0.3994 | 0.36 | 15,690,633 |
| AMBA | 72.18▼ | -19.66 (-21.41%) | 85.89 | 71.053 | 7,349,043 |
| AMBR | 1.70▲ | +0.09 (+5.59%) | 1.75 | 1.51 | 60,486 |
| AREN | 1.40▼ | -0.21 (-13.04%) | 1.58 | 1.40 | 135,883 |
| ASTI | 7.43▼ | -0.44 (-5.59%) | 9.80 | 7.20 | 6,838,723 |
| ASTS | 113.41▼ | -19.68 (-14.79%) | 115.48 | 105.37 | 47,834,406 |
| ATPC | 4.87▼ | -1.20 (-19.77%) | 6.03 | 4.62 | 1,031,084 |
| AUC | 7.70▼ | -0.30 (-3.75%) | 7.70 | 7.41 | 895 |
| BEG | 87.33▼ | -3.83 (-4.20%) | 88.012 | 77.13 | 111,383 |
| BJDX | 2.14▼ | -0.04 (-1.83%) | 2.1963 | 2.06 | 106,541 |
| BKSY | 48.47▼ | -3.16 (-6.12%) | 48.99 | 43.81 | 2,482,151 |
| BVC | 9.71▲ | +0.22 (+2.32%) | 10.35 | 8.665 | 3,712 |
| CCEL | 3.37▼ | -0.25 (-6.91%) | 3.50 | 2.97 | 8,011 |
| CLRB | 3.14 | +0.00 (+0.00%) | 3.26 | 2.95 | 277,613 |
| CPSH | 9.02▼ | -2.08 (-18.74%) | 10.3958 | 8.95 | 5,000,846 |
| CUPR | 2.40▼ | -0.90 (-27.27%) | 2.6895 | 2.2088 | 290,947 |
| CVRT | 54.6347▲ | +2.7322 (+5.26%) | 61.3858 | 39.9874 | 112,846 |
| DKI | 5.90▼ | -0.45 (-7.09%) | 6.195 | 5.44 | 220,936 |
| DKNX | 19.688▼ | -0.092 (-0.47%) | 20.04 | 18.375 | 5,802 |
| ESTC | 64.70▲ | +7.09 (+12.31%) | 65.255 | 53.20 | 7,471,137 |
| FABC | 5.35▼ | -0.27 (-4.80%) | 5.58 | 4.9501 | 567,502 |
| FGL | 2.00▼ | -0.10 (-4.76%) | 2.27 | 1.85 | 463,941 |
| FLY | 46.49▼ | -2.88 (-5.83%) | 47.305 | 44.00 | 22,312,019 |
| FUFU | 1.86▼ | -0.14 (-7.00%) | 1.9593 | 1.65 | 626,819 |
| GAME | 0.4111▼ | -0.0007 (-0.17%) | 0.4218 | 0.39 | 1,055,701 |
| GAP | 21.15▼ | -3.85 (-15.40%) | 21.68 | 20.50 | 32,040,853 |
| GIPR | 0.2058▼ | -0.0752 (-26.76%) | 0.23 | 0.1647 | 5,675,234 |
| GLCR | 25.05▼ | -1.665 (-6.23%) | 25.18 | 25.01 | 4,093 |
| GMM | 0.1369▼ | -0.0131 (-8.73%) | 0.147 | 0.1305 | 19,650,434 |
| GNS | 0.2544▼ | -0.0156 (-5.78%) | 0.261 | 0.2313 | 20,509,315 |
| GRAN | 1.05▼ | -0.01 (-0.94%) | 1.14 | 0.8701 | 6,406,492 |
| GSIW | 28.60▼ | -3.40 (-10.62%) | 28.60 | 28.60 | 752 |
| HOLO | 2.17▼ | -0.10 (-4.41%) | 2.25 | 2.05 | 1,156,459 |
| HOTH | 1.4599▼ | -0.2401 (-14.12%) | 1.66 | 1.15 | 23,467,326 |
| HTCR | 3.62▲ | +0.23 (+6.78%) | 3.6999 | 3.22 | 90,945 |
| HUBG | 41.54▼ | -1.04 (-2.44%) | 41.825 | 38.75 | 1,030,852 |
| HVT.A | 23.74 | +0.00 (+0.00%) | 23.81 | 22.18 | 71 |
| IHRT | 4.31▼ | -0.54 (-11.13%) | 4.46 | 3.9704 | 4,143,933 |
| INV | 5.33▼ | -0.54 (-9.20%) | 5.755 | 5.08 | 5,922,166 |
| ITOC | 0.30▼ | -0.0029 (-0.96%) | 0.309 | 0.281 | 37,213 |
| JLHL | 19.59▼ | -3.41 (-14.83%) | 22.50 | 18.90 | 16,491 |
| JTAI | 8.32▼ | -0.92 (-9.96%) | 9.11 | 8.02 | 274,424 |
| JUNS | 0.256▼ | -0.0335 (-11.57%) | 0.2722 | 0.247 | 4,502,224 |
| KDEF | 50.00▼ | -3.14 (-5.91%) | 50.37 | 49.38 | 237,187 |
| KRMN | 57.50▼ | -8.36 (-12.69%) | 61.60 | 56.25 | 14,105,033 |
| LGHL | 0.9589▼ | -0.0511 (-5.06%) | 1.0028 | 0.9199 | 263,781 |
| LTRX | 7.55▼ | -0.90 (-10.65%) | 7.88 | 7.20 | 3,835,746 |
| LUNR | 43.83▼ | -1.87 (-4.09%) | 43.875 | 38.77 | 19,624,962 |
| LXEH | 1.46▼ | -0.12 (-7.59%) | 1.56 | 1.22 | 71,886 |
| MBSX | 35.00▲ | +7.00 (+25.00%) | 35.00 | 23.65 | 2,591 |
| MDBH | 3.50▼ | -0.10 (-2.78%) | 3.55 | 3.40 | 4,033 |
| MDIA | 0.8481▼ | -0.049 (-5.46%) | 0.8751 | 0.8481 | 11,135 |
| MGRT | 82.98▼ | -10.41 (-11.15%) | 88.00 | 82.98 | 18,752 |
| MSC | 2.3899▲ | +0.0502 (+2.15%) | 2.3899 | 2.20 | 1,111 |
| MTNB | 0.81▲ | +0.0155 (+1.95%) | 0.83 | 0.7156 | 40,220 |
| NAMI | 0.289▼ | -0.0295 (-9.26%) | 0.30 | 0.2876 | 24,846 |
| NCNA | 2.33▲ | +0.06 (+2.64%) | 2.39 | 2.15 | 30,279 |
| NCPL | 1.10▼ | -0.69 (-38.55%) | 1.35 | 0.9331 | 3,724,115 |
| NCT | 2.79▼ | -1.09 (-28.09%) | 3.29 | 2.51 | 614,291 |
| NIOG | 16.118▲ | +0.1008 (+0.63%) | 16.4164 | 15.21 | 28,970 |
| NIVF | 0.91▼ | -0.12 (-11.65%) | 0.9799 | 0.8605 | 5,770,938 |
| NTCL | 0.9856▲ | +0.18 (+22.34%) | 1.07 | 0.74 | 4,960,497 |
| NTZ | 2.18▼ | -0.17 (-7.23%) | 2.34 | 2.15 | 6,171 |
| NWTG | 1.02▼ | -0.01 (-0.97%) | 1.02 | 0.9003 | 54,018 |
| NXL | 0.61▲ | +0.026 (+4.45%) | 0.61 | 0.54 | 290,455 |
| ONDG | 9.41▲ | +0.02 (+0.21%) | 9.6597 | 7.07 | 3,732,991 |
| OTH | 2.65▲ | +0.08 (+3.11%) | 2.875 | 2.1901 | 122,072 |
| PATH | 11.72▲ | +0.14 (+1.21%) | 12.02 | 10.42 | 65,004,817 |
| PLTZ | 21.81▼ | -4.96 (-18.53%) | 25.785 | 21.4002 | 2,189,931 |
| PLUS | 82.09▼ | -6.56 (-7.40%) | 85.74 | 77.55 | 621,836 |
| PMAX | 2.68▼ | -0.10 (-3.60%) | 2.80 | 2.55 | 123,385 |
| PMEC | 0.70 | +0.00 (+0.00%) | 0.70 | 0.66 | 25,061 |
| PUSA | 4.20▼ | -0.12 (-2.78%) | 4.2499 | 3.75 | 3,071,650 |
| QUCY | 2.56▼ | -0.42 (-14.09%) | 2.83 | 2.42 | 3,962,241 |
| RCAT | 14.50▲ | +0.35 (+2.47%) | 14.70 | 12.35 | 36,532,335 |
| RCAX | 13.01▲ | +0.53 (+4.25%) | 13.35 | 9.30 | 1,770,196 |
| RCON | 0.5927▲ | +0.0017 (+0.29%) | 0.6262 | 0.5603 | 19,501 |
| RCT | 0.68▼ | -0.032 (-4.49%) | 0.706 | 0.646 | 802,001 |
| RDW | 24.57▼ | -1.33 (-5.14%) | 24.79 | 21.67 | 64,290,587 |
| REED | 1.71▼ | -0.05 (-2.84%) | 1.71 | 1.55 | 22,563 |
| RGTX | 36.95▼ | -4.69 (-11.26%) | 40.1588 | 33.6259 | 4,174,882 |
| RITR | 0.4876▼ | -0.0062 (-1.26%) | 0.4876 | 0.457 | 7,245 |
| RKLB | 143.48▼ | -4.55 (-3.07%) | 144.00 | 134.05 | 34,764,269 |
| RKLX | 103.10▼ | -7.01 (-6.37%) | 104.00 | 89.365 | 3,182,691 |
| S | 16.55▼ | -1.47 (-8.16%) | 17.205 | 15.26 | 30,768,033 |
| SATG | 18.84▼ | -0.60 (-3.09%) | 18.88 | 16.51 | 1,391,902 |
| SBFM | 0.2541▼ | -0.0629 (-19.84%) | 0.3042 | 0.25 | 6,038,491 |
| SMCZ | 6.23▼ | -1.9125 (-23.49%) | 7.00 | 5.38 | 5,606,128 |
| SNGX | 0.91▼ | -0.0626 (-6.44%) | 1.00 | 0.8634 | 12,732,482 |
| SNYR | 0.269▼ | -0.0092 (-3.31%) | 0.2761 | 0.2351 | 4,678,955 |
| SOBR | 1.14▼ | -0.10 (-8.06%) | 1.2295 | 1.12 | 146,380 |
| SPHL | 2.43▼ | -0.19 (-7.25%) | 2.61 | 2.43 | 5,234 |
| SPRC | 9.81▼ | -0.74 (-7.01%) | 10.04 | 8.40 | 818,549 |
| SUGP | 1.02▼ | -0.47 (-31.54%) | 1.115 | 0.89 | 1,058,592 |
| TTXD | 15.1893▼ | -0.9975 (-6.16%) | 15.33 | 15.1893 | 350 |