Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Dec 29, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AAPB | 32.4618▼ | -1.4282 (-4.21%) | 32.55 | 32.17 | 36,653 |
| AAPG | 25.92▼ | -1.76 (-6.36%) | 26.40 | 25.80 | 5,700 |
| AG | 16.70▼ | -0.72 (-4.13%) | 17.17 | 16.21 | 23,138,500 |
| AGQ | 166.43▼ | -33.31 (-16.68%) | 170.6612 | 157.33 | 10,587,103 |
| AIFU | 2.77▼ | -0.08 (-2.81%) | 2.98 | 2.6988 | 10,626 |
| AIO | 22.05▼ | -1.12 (-4.83%) | 22.16 | 21.76 | 149,700 |
| ALUR | 1.30▼ | -0.04 (-2.99%) | 1.314 | 1.26 | 44,900 |
| AMCI | 8.94▲ | +0.16 (+1.82%) | 9.575 | 7.92 | 0 |
| AMTD | 0.97▼ | -0.04 (-3.96%) | 0.99 | 0.90 | 66,900 |
| APVO | 0.5499▼ | -0.0572 (-9.42%) | 0.59 | 0.533 | 2,169,821 |
| ATON | 0.6072▼ | -0.0494 (-7.52%) | 0.64 | 0.558 | 221,000 |
| AU | 84.94▼ | -6.31 (-6.92%) | 87.1799 | 83.79 | 3,035,608 |
| AUGO | 49.66▼ | -4.40 (-8.14%) | 51.3299 | 48.81 | 966,672 |
| AUMI | 90.7528▼ | -7.2743 (-7.42%) | 93.05 | 90.01 | 17,374 |
| AXIA | 7.0951▼ | -1.9249 (-21.34%) | 7.1585 | 7.0635 | 1,451,307 |
| AXTI | 14.59▼ | -0.78 (-5.07%) | 16.7763 | 14.05 | 7,188,823 |
| AZI | 3.60▲ | +0.29 (+8.76%) | 4.15 | 3.12 | 1,161,117 |
| B | 44.02▼ | -2.19 (-4.74%) | 44.93 | 43.30 | 12,129,100 |
| BABX | 36.99▼ | -1.98 (-5.08%) | 37.06 | 36.40 | 521,784 |
| BBLG | 1.51▼ | -0.19 (-11.18%) | 1.66 | 1.51 | 99,300 |
| BEAT | 2.49▲ | +0.05 (+2.05%) | 2.54 | 2.2561 | 2,392,956 |
| BEG | 13.9902▼ | -0.6457 (-4.41%) | 14.06 | 13.53 | 5,544 |
| BFAP | 18.085▼ | -3.535 (-16.35%) | 18.085 | 18.085 | 100 |
| BIDG | 16.83▲ | +0.5383 (+3.30%) | 16.91 | 15.43 | 6,859 |
| BLIV | 3.34▼ | -0.41 (-10.93%) | 3.80 | 3.34 | 6,100 |
| BMGL | 0.5323▼ | -0.0778 (-12.75%) | 0.5924 | 0.5055 | 136,458 |
| BSR | 29.485▼ | -5.9289 (-16.74%) | 29.485 | 29.485 | 36 |
| BU | 26.4978▼ | -2.6313 (-9.03%) | 27.341 | 26.02 | 2,136 |
| CANF | 0.17▼ | -0.0439 (-20.52%) | 0.21 | 0.17 | 6,420,800 |
| CCCX | 16.38▼ | -1.14 (-6.51%) | 17.22 | 16.12 | 1,713,500 |
| CDE | 18.31▼ | -0.88 (-4.59%) | 18.68 | 17.75 | 20,325,000 |
| CERY | 28.63▼ | -2.0155 (-6.58%) | 28.85 | 28.63 | 66,600 |
| CHGG | 0.96▼ | -0.03 (-3.03%) | 0.99 | 0.92 | 878,000 |
| CHOW | 0.6406▼ | -0.1494 (-18.91%) | 0.7426 | 0.6406 | 493,827 |
| CIFG | 9.3733▼ | -0.2018 (-2.11%) | 9.79 | 8.96 | 14,241 |
| CMCL | 26.13▼ | -1.75 (-6.28%) | 26.7499 | 25.82 | 163,310 |
| CMCT | 3.90▼ | -0.61 (-13.53%) | 4.34 | 3.82 | 362,700 |
| COMB | 21.27▼ | -2.37 (-10.03%) | 21.40 | 21.22 | 22,987 |
| CPHI | 1.24▼ | -0.05 (-3.88%) | 1.29 | 1.21 | 6,200 |
| CPXR | 25.47▼ | -2.53 (-9.04%) | 25.86 | 25.39 | 125,600 |
| CRCA | 4.16▼ | -0.08 (-1.89%) | 4.4101 | 4.01 | 7,550,731 |
| CREV | 1.76▼ | -0.77 (-30.43%) | 2.4284 | 1.75 | 271,054 |
| CRWG | 3.19▼ | -0.12 (-3.63%) | 3.44 | 3.06 | 14,376,373 |
| CUPR | 0.43▼ | -0.0301 (-6.54%) | 0.447 | 0.42 | 69,056 |
| CURX | 0.351▼ | -0.012 (-3.31%) | 0.369 | 0.34 | 223,700 |
| DAIC | 0.3955▼ | -0.23 (-36.77%) | 0.60 | 0.369 | 3,263,899 |
| DCGO | 0.8863▼ | -0.0404 (-4.36%) | 0.9167 | 0.88 | 473,625 |
| DEFT | 0.741▼ | -0.08 (-9.74%) | 0.82 | 0.73 | 14,097,600 |
| DFLI | 3.43▼ | -0.77 (-18.33%) | 4.11 | 3.32 | 1,277,723 |
| DKI | 0.4018▲ | +0.0505 (+14.38%) | 0.415 | 0.3244 | 239,983 |
| DLXY | 0.84▲ | +0.13 (+18.31%) | 0.904 | 0.62 | 69,900 |
| DRD | 30.54▼ | -2.79 (-8.37%) | 31.59 | 30.23 | 514,800 |
| ECDA | 0.685▼ | -0.465 (-40.43%) | 0.88 | 0.67 | 4,401,700 |
| EDBL | 0.569▼ | -0.151 (-20.97%) | 0.71 | 0.564 | 218,700 |
| ELOG | 1.24▼ | -0.34 (-21.52%) | 1.435 | 1.20 | 242,645 |
| EXK | 9.57▼ | -0.51 (-5.06%) | 9.845 | 9.28 | 17,994,988 |
| FCUS | 31.852▼ | -1.6119 (-4.82%) | 31.852 | 31.66 | 4,500 |
| FCUV | 0.94▼ | -0.18 (-16.07%) | 0.95 | 0.753 | 480,200 |
| FMFC | 0.345▼ | -0.028 (-7.51%) | 0.356 | 0.322 | 393,800 |
| FORTY | 167.02▼ | -23.5399 (-12.35%) | 167.02 | 167.02 | 668 |
| FSM | 9.93▼ | -0.41 (-3.97%) | 10.19 | 9.72 | 8,069,811 |
| GDC | 4.47▼ | -0.35 (-7.26%) | 4.88 | 4.448 | 27,100 |
| GDXJ | 113.82▼ | -7.78 (-6.40%) | 115.83 | 112.67 | 9,674,971 |
| GFAI | 0.5864▼ | -0.0596 (-9.23%) | 0.6391 | 0.57 | 585,802 |
| GLTR | 208.96▼ | -13.39 (-6.02%) | 210.71 | 200.14 | 422,940 |
| HKPD | 0.799▲ | +0.003 (+0.38%) | 0.80 | 0.696 | 20,100 |
| HL | 19.20▼ | -1.00 (-4.95%) | 19.77 | 18.70 | 20,077,336 |
| HMY | 19.95▼ | -1.79 (-8.23%) | 20.62 | 19.76 | 4,599,800 |
| HTOO | 3.75▼ | -0.1628 (-4.16%) | 3.97 | 3.49 | 1,923,436 |
| HXHX | 0.711▼ | -0.157 (-18.09%) | 0.856 | 0.65 | 513,200 |
| HYMC | 23.26▼ | -1.75 (-7.00%) | 24.09 | 21.20 | 7,676,000 |
| HYPR | 0.9708▼ | -0.0892 (-8.42%) | 1.04 | 0.9624 | 457,231 |
| IAG | 16.48▼ | -1.13 (-6.42%) | 16.95 | 16.35 | 5,596,300 |
| IBG | 2.22▼ | -0.08 (-3.48%) | 2.27 | 1.90 | 177,255 |
| IHT | 1.29▼ | -0.07 (-5.15%) | 1.3491 | 1.25 | 23,163 |
| IMCC | 1.38▼ | -0.05 (-3.50%) | 1.44 | 1.33 | 48,208 |
| INDP | 2.72▲ | +0.17 (+6.67%) | 2.768 | 2.19 | 4,971,500 |
| INO | 1.73▼ | -0.56 (-24.45%) | 1.94 | 1.72 | 6,137,600 |
| INTJ | 0.58 | +0.00 (+0.00%) | 0.61 | 0.539 | 21,100 |
| IOBT | 0.6762▼ | -0.0628 (-8.50%) | 0.73 | 0.6561 | 387,529 |
| IOTR | 2.50▼ | -0.2933 (-10.50%) | 2.6126 | 2.43 | 5,569 |
| JNUG | 207.85▼ | -29.95 (-12.59%) | 215.27 | 203.01 | 420,017 |
| JYD | 4.68▲ | +0.46 (+10.90%) | 4.69 | 4.00 | 46,100 |
| KBAB | 14.719▼ | -0.758 (-4.90%) | 14.719 | 14.47 | 18,900 |
| KNRX | 1.53▼ | -0.01 (-0.65%) | 1.55 | 1.45 | 14,523 |
| KXIN | 5.08▼ | -0.92 (-15.33%) | 5.45 | 4.51 | 340,100 |
| LACG | 11.355▼ | -1.0381 (-8.38%) | 11.45 | 11.30 | 1,037 |
| LFSC | 38.072▼ | -0.8029 (-2.07%) | 38.33 | 34.77 | 9,500 |
| LGCB | 1.77▼ | -0.13 (-6.84%) | 1.80 | 1.75 | 10,024 |
| LGCL | 2.00▼ | -0.23 (-10.31%) | 2.21 | 1.98 | 26,700 |
| LGHL | 2.95▼ | -0.045 (-1.50%) | 2.99 | 2.80 | 49,310 |
| LNKS | 0.34▼ | -0.0225 (-6.21%) | 0.3429 | 0.3033 | 505,767 |
| LUD | 7.33▲ | +0.49 (+7.16%) | 7.33 | 6.16 | 12,500 |
| MGLD | 0.89▼ | -0.07 (-7.29%) | 0.926 | 0.89 | 2,106 |
| MGRT | 8.10▼ | -0.87 (-9.70%) | 10.02 | 7.66 | 417,100 |
| MITQ | 0.687▲ | +0.0001 (+0.01%) | 0.6899 | 0.6378 | 36,860 |
| MLEC | 0.2533▲ | +0.013 (+5.41%) | 0.2976 | 0.2181 | 1,332,869 |
| MOBX | 0.371▲ | +0.0141 (+3.95%) | 0.38 | 0.3364 | 1,366,090 |
| MREO | 0.2854▼ | -2.0246 (-87.65%) | 0.3049 | 0.20 | 241,447,142 |
| MWG | 0.34▼ | -0.0385 (-10.17%) | 0.3496 | 0.3093 | 3,150,994 |