Technical stock screener for Open Gap Down %5 results.
Ideas for the best stocks to buy based on data for Dec 30, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AHG | 1.65▲ | +0.22 (+15.38%) | 1.70 | 1.27 | 113,255 |
| AMDG | 26.7853▼ | -3.0147 (-10.12%) | 27.1317 | 26.5001 | 59,427 |
| ANL | 1.49▼ | -0.31 (-17.22%) | 1.76 | 1.32 | 609,605 |
| ARP | 30.4264▼ | -1.9334 (-5.97%) | 30.505 | 30.4264 | 2,785 |
| ASMG | 22.78▼ | -2.224 (-8.89%) | 23.412 | 22.70 | 75,533 |
| ATGL | 20.93▼ | -0.255 (-1.20%) | 20.93 | 19.92 | 1,208 |
| AURE | 0.2784▼ | -0.028 (-9.14%) | 0.30 | 0.2768 | 131,528 |
| BCD | 31.42▼ | -5.08 (-13.92%) | 31.59 | 31.385 | 149,428 |
| BCI | 19.84▼ | -3.05 (-13.32%) | 19.97 | 19.825 | 1,140,124 |
| BGM | 3.85▼ | -0.27 (-6.55%) | 4.037 | 3.85 | 9,301 |
| BITS | 62.73▼ | -14.969 (-19.27%) | 64.52 | 62.73 | 51,710 |
| BMHL | 3.50▼ | -0.15 (-4.11%) | 3.55 | 3.40 | 2,000 |
| BNBX | 1.54▼ | -0.66 (-30.00%) | 2.02 | 1.40 | 196,434 |
| BSLK | 0.8347▼ | -0.2253 (-21.25%) | 1.01 | 0.8162 | 1,198,533 |
| BTRN | 27.69▼ | -7.50 (-21.31%) | 27.778 | 27.67 | 51,733 |
| CCTG | 0.1449▼ | -0.0301 (-17.20%) | 0.148 | 0.1277 | 6,447,624 |
| CDTG | 0.35 | +0.00 (+0.00%) | 0.35 | 0.32 | 29,790 |
| CODX | 0.1807▼ | -0.0485 (-21.16%) | 0.214 | 0.18 | 6,829,843 |
| CRWG | 2.91▼ | -0.28 (-8.78%) | 3.07 | 2.88 | 12,133,123 |
| CUE | 0.3024▲ | +0.0254 (+9.17%) | 0.32 | 0.263 | 2,054,517 |
| CUPR | 0.3803▼ | -0.0497 (-11.56%) | 0.4254 | 0.38 | 173,199 |
| DUST | 7.27▼ | -0.19 (-2.55%) | 7.32 | 7.00 | 54,189,049 |
| DXST | 1.24▼ | -0.12 (-8.82%) | 1.32 | 1.17 | 2,514,326 |
| DYLG | 26.7434▼ | -1.3916 (-4.95%) | 26.765 | 26.65 | 15,504 |
| ECDA | 0.5171▼ | -0.1679 (-24.51%) | 0.635 | 0.5033 | 2,535,923 |
| EEA | 10.27▼ | -0.81 (-7.31%) | 10.315 | 10.087 | 89,215 |
| ELOG | 1.33▲ | +0.09 (+7.26%) | 1.44 | 0.8801 | 834,807 |
| FTEL | 0.682▼ | -0.118 (-14.75%) | 0.778 | 0.66 | 2,344,200 |
| GGR | 2.96▼ | -0.025 (-0.84%) | 3.07 | 2.76 | 66,624 |
| GIBO | 2.10▼ | -0.03 (-1.41%) | 2.17 | 2.00 | 12,696 |
| GMM | 1.15 | +0.00 (+0.00%) | 1.16 | 1.05 | 19,715 |
| GVH | 2.93▼ | -0.63 (-17.70%) | 3.29 | 2.59 | 822,091 |
| HOOG | 56.76▼ | -8.83 (-13.46%) | 60.27 | 56.4996 | 217,831 |
| HOOX | 21.56▼ | -3.79 (-14.95%) | 22.80 | 21.4605 | 419,449 |
| IFBD | 0.9894▼ | -0.1106 (-10.05%) | 1.00 | 0.9337 | 10,386 |
| ILLR | 0.0989▼ | -0.2713 (-73.28%) | 0.29 | 0.05 | 8,761,403 |
| INDP | 2.72 | +0.00 (+0.00%) | 2.94 | 2.52 | 401,468 |
| INKT | 11.32▼ | -0.80 (-6.60%) | 11.6699 | 10.84 | 21,545 |
| IONZ | 22.29▼ | -0.09 (-0.40%) | 22.53 | 20.86 | 831,200 |
| JDST | 2.56▼ | -0.07 (-2.66%) | 2.58 | 2.45 | 42,937,836 |
| JFBR | 0.7509▼ | -0.0672 (-8.21%) | 0.7875 | 0.733 | 207,270 |
| JZXN | 1.78▼ | -0.16 (-8.25%) | 1.85 | 1.75 | 54,321 |
| KBUF | 30.775▼ | -2.314 (-6.99%) | 30.775 | 30.71 | 2,601 |
| KDEF | 44.15▼ | -3.10 (-6.56%) | 44.155 | 43.77 | 41,030 |
| KFFB | 4.38▼ | -0.31 (-6.61%) | 4.58 | 4.38 | 1,912 |
| KNRX | 1.45▼ | -0.08 (-5.23%) | 1.5861 | 1.40 | 47,771 |
| KOLD | 31.67▼ | -0.14 (-0.44%) | 31.97 | 30.165 | 5,443,206 |
| KPRO | 28.39▼ | -2.56 (-8.27%) | 28.39 | 28.39 | 1 |
| LANV | 2.03▲ | +0.08 (+4.10%) | 2.03 | 1.79 | 14,583 |
| LGHL | 2.73▼ | -0.22 (-7.46%) | 2.80 | 2.65 | 71,206 |
| MLEC | 0.2657▲ | +0.0124 (+4.90%) | 0.2798 | 0.2399 | 4,653,483 |
| MTNB | 0.585▼ | -0.015 (-2.50%) | 0.59 | 0.5601 | 38,411 |
| MWG | 0.2679▼ | -0.0721 (-21.21%) | 0.30 | 0.261 | 1,756,845 |
| MXC | 10.385▼ | -0.165 (-1.56%) | 10.385 | 9.85 | 500 |
| NAMI | 0.82 | +0.00 (+0.00%) | 0.82 | 0.70 | 36,487 |
| NOMA | 4.43▼ | -0.81 (-15.46%) | 5.30 | 4.25 | 206,248 |
| NVDG | 17.05▼ | -2.123 (-11.07%) | 17.3499 | 16.9101 | 343,648 |
| OCIO | 34.8918▼ | -3.1511 (-8.28%) | 34.8918 | 34.8918 | 1,170 |
| ONEG | 1.30▲ | +0.02 (+1.56%) | 1.35 | 1.21 | 32,500 |
| PANG | 11.38▼ | -1.304 (-10.28%) | 11.4699 | 11.215 | 63,778 |
| PFAI | 2.02▼ | -0.18 (-8.18%) | 2.15 | 2.02 | 2,772 |
| PHOE | 15.985▼ | -0.975 (-5.75%) | 16.46 | 15.93 | 708 |
| PLTG | 27.17▼ | -5.96 (-17.99%) | 28.445 | 27.16 | 54,451 |
| PPCB | 0.58▼ | -0.0058 (-0.99%) | 0.60 | 0.5565 | 91,721 |
| PSNYW | 6.92▼ | -0.04 (-0.57%) | 7.10 | 6.57 | 10,700 |
| QCLR | 28.5633▼ | -4.2067 (-12.84%) | 28.63 | 28.551 | 4,524 |
| QTR | 30.6684▼ | -5.6596 (-15.58%) | 30.73 | 30.60 | 1,659 |
| QYLG | 27.41▼ | -2.85 (-9.42%) | 27.51 | 27.40 | 93,512 |
| RCG | 2.63▼ | -0.01 (-0.38%) | 2.63 | 2.50 | 7,800 |
| RIOX | 7.16▼ | -5.20 (-42.07%) | 8.58 | 7.11 | 1,233,800 |
| RKDA | 1.82▼ | -0.38 (-17.27%) | 2.2176 | 1.77 | 74,749 |
| RKLZ | 5.04▼ | -0.06 (-1.18%) | 5.04 | 4.445 | 9,809,002 |
| ROLR | 1.79▲ | +0.19 (+11.87%) | 2.0899 | 1.50 | 133,532 |
| RPGL | 0.584▼ | -0.0994 (-14.54%) | 0.6057 | 0.4791 | 9,429,389 |
| RTXG | 22.815▼ | -1.551 (-6.37%) | 22.90 | 21.64 | 4,100 |
| RTYY | 19.104▼ | -1.0999 (-5.44%) | 19.18 | 19.06 | 14,500 |
| RVYL | 0.1767▲ | +0.0202 (+12.91%) | 0.1809 | 0.142 | 3,534,639 |
| RWLC | 33.902▼ | -4.498 (-11.71%) | 37.40 | 33.20 | 7,680 |
| RYDE | 0.2581▼ | -0.0109 (-4.05%) | 0.28 | 0.25 | 90,214 |
| SCAG | 2.02▼ | -0.18 (-8.18%) | 2.085 | 1.745 | 54,300 |
| SLAI | 0.7351▼ | -0.0649 (-8.11%) | 0.79 | 0.7301 | 195,217 |
| SLE | 0.5628▼ | -0.0002 (-0.04%) | 0.5997 | 0.531 | 197,373 |
| SMX | 51.45▼ | -33.50 (-39.43%) | 65.4704 | 47.2901 | 874,117 |
| SOBR | 2.12▼ | -0.26 (-10.92%) | 2.56 | 2.10 | 1,138,600 |
| SOFX | 29.32▼ | -4.21 (-12.56%) | 30.80 | 29.25 | 792,801 |
| SOUX | 11.052▼ | -3.207 (-22.49%) | 12.436 | 11.045 | 448,700 |
| STFS | 0.1003▲ | +0.0002 (+0.20%) | 0.1021 | 0.09 | 842,920 |
| TDIC | 0.192▼ | -0.0646 (-25.18%) | 0.237 | 0.18 | 3,034,900 |
| TGHL | 0.3441▼ | -0.0226 (-6.16%) | 0.3655 | 0.34 | 36,455 |
| TRNR | 1.02▼ | -0.175 (-14.64%) | 1.12 | 0.92 | 214,855 |
| TSLG | 9.51▼ | -0.85 (-8.20%) | 9.9034 | 9.495 | 6,484,378 |
| TSMG | 23.1317▼ | -2.8483 (-10.96%) | 24.4335 | 23.1317 | 28,001 |
| UCL | 1.78▼ | -0.22 (-11.00%) | 1.94 | 1.78 | 18,345 |
| UK | 0.83▼ | -0.1603 (-16.19%) | 0.92 | 0.79 | 71,075 |
| UNHG | 17.00▼ | -1.54 (-8.31%) | 17.44 | 16.70 | 1,208,000 |
| UPC | 3.965▼ | -0.455 (-10.29%) | 4.19 | 3.95 | 46,116 |
| VSTD | 0.2322▼ | -0.018 (-7.19%) | 0.255 | 0.226 | 389,184 |
| WOK | 2.94▼ | -0.47 (-13.78%) | 3.30 | 2.60 | 1,011,532 |
| WTF | 3.275▼ | -0.065 (-1.95%) | 3.29 | 3.1182 | 15,558 |
| XCLR | 27.1127▼ | -3.4463 (-11.28%) | 27.17 | 27.1127 | 1,901 |