Technical stock screener for Volume Down 10% to 25% from 30-Periods Avg results.
Ideas for the best stocks to buy based on data for Dec 18, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CGON | 38.00▲ | +0.63 (+1.69%) | 38.51 | 37.34 | 729,493 |
| CGSD | 26.10▲ | +0.02 (+0.08%) | 26.10 | 26.085 | 355,255 |
| CGSM | 26.39▲ | +0.005 (+0.02%) | 26.41 | 26.39 | 149,759 |
| CGTX | 1.50▲ | +0.04 (+2.74%) | 1.61 | 1.48 | 771,904 |
| CHEF | 63.42▼ | -0.82 (-1.28%) | 64.4258 | 62.86 | 325,129 |
| CHIQ | 21.335▲ | +0.0691 (+0.32%) | 21.50 | 21.32 | 27,710 |
| CHPS | 45.202▲ | +1.107 (+2.51%) | 45.58 | 45.08 | 6,500 |
| CHPY | 54.59▲ | +1.10 (+2.06%) | 55.20 | 54.40 | 83,000 |
| CI | 274.00▲ | +0.16 (+0.06%) | 275.53 | 270.62 | 1,678,890 |
| CIA | 5.74▲ | +0.15 (+2.68%) | 5.83 | 5.56 | 81,700 |
| CIEN | 210.71▲ | +6.81 (+3.34%) | 215.47 | 209.00 | 3,057,063 |
| CIGL | 1.81▲ | +0.02 (+1.12%) | 1.96 | 1.72 | 15,002 |
| CINF | 167.91▲ | +0.80 (+0.48%) | 168.22 | 166.45 | 441,915 |
| CING | 3.86▲ | +0.04 (+1.05%) | 3.99 | 3.84 | 115,615 |
| CLIR | 0.592▲ | +0.0403 (+7.30%) | 0.67 | 0.58 | 109,457 |
| CLOI | 52.91 | +0.00 (+0.00%) | 52.943 | 52.91 | 190,800 |
| CLOX | 25.555▲ | +0.005 (+0.02%) | 25.56 | 25.54 | 66,900 |
| CLPT | 13.65▲ | +0.09 (+0.66%) | 14.3499 | 13.55 | 628,065 |
| CLYM | 4.38▲ | +0.13 (+3.06%) | 4.60 | 4.05 | 1,407,015 |
| CMCO | 17.38▲ | +0.07 (+0.40%) | 17.70 | 17.28 | 197,051 |
| CMDB | 15.38▼ | -0.27 (-1.73%) | 16.00 | 15.31 | 36,900 |
| CMPR | 76.15▲ | +1.72 (+2.31%) | 76.40 | 74.90 | 138,692 |
| CMT | 21.03▲ | +0.13 (+0.62%) | 21.315 | 19.815 | 17,619 |
| CNH | 9.65▲ | +0.07 (+0.73%) | 9.745 | 9.465 | 10,115,064 |
| CNMD | 40.39▲ | +0.59 (+1.48%) | 40.81 | 39.53 | 520,800 |
| CNQ | 31.49▼ | -0.37 (-1.16%) | 31.97 | 31.47 | 5,995,883 |
| CNXN | 60.42▼ | -0.51 (-0.84%) | 61.50 | 60.05 | 67,027 |
| COAL | 22.801▲ | +0.292 (+1.30%) | 22.92 | 22.62 | 15,559 |
| COCP | 1.00▲ | +0.03 (+3.09%) | 1.05 | 0.96 | 55,841 |
| CODA | 9.20▲ | +0.32 (+3.60%) | 9.20 | 8.84 | 34,738 |
| CODI | 4.97▲ | +0.10 (+2.05%) | 5.00 | 4.8906 | 1,338,374 |
| COHR | 175.71▲ | +5.27 (+3.09%) | 179.50 | 170.61 | 4,632,110 |
| COLM | 56.09▼ | -0.57 (-1.01%) | 57.73 | 55.885 | 459,198 |
| COM | 29.38▼ | -0.197 (-0.67%) | 29.55 | 29.375 | 29,493 |
| COMT | 24.385▼ | -0.155 (-0.63%) | 24.55 | 24.3601 | 204,271 |
| COSO | 24.72▲ | +0.37 (+1.52%) | 24.89 | 24.38 | 27,100 |
| COST | 857.59▼ | -5.06 (-0.59%) | 863.15 | 852.52 | 2,282,711 |
| COWG | 34.99▲ | +0.38 (+1.10%) | 35.275 | 34.91 | 614,749 |
| COYY | 8.98▼ | -0.12 (-1.32%) | 9.30 | 8.977 | 285,950 |
| CPAI | 39.97▲ | +0.42 (+1.06%) | 40.349 | 39.94 | 12,262 |
| CPER | 33.26▲ | +0.03 (+0.09%) | 33.45 | 33.01 | 354,563 |
| CPK | 128.77▲ | +0.35 (+0.27%) | 129.21 | 127.45 | 102,600 |
| CPRT | 39.22▲ | +0.11 (+0.28%) | 39.49 | 39.01 | 7,438,199 |
| CPS | 34.76▲ | +0.74 (+2.18%) | 35.355 | 34.17 | 121,926 |
| CPSS | 9.57▲ | +0.06 (+0.63%) | 9.64 | 9.3701 | 18,273 |
| CRBG | 30.60▲ | +0.08 (+0.26%) | 30.80 | 30.40 | 7,219,436 |
| CRBU | 1.63▲ | +0.01 (+0.62%) | 1.745 | 1.62 | 1,098,123 |
| CRCT | 5.21 | +0.00 (+0.00%) | 5.345 | 5.20 | 512,152 |
| CRD.A | 11.49▲ | +0.34 (+3.05%) | 11.68 | 11.24 | 58,100 |
| CRDF | 2.50▲ | +0.09 (+3.73%) | 2.55 | 2.45 | 761,506 |
| CRDO | 138.57▲ | +4.44 (+3.31%) | 142.9699 | 136.57 | 5,374,192 |
| CREG | 0.94▼ | -0.0261 (-2.70%) | 0.9999 | 0.9301 | 54,300 |
| CRMD | 11.92▲ | +0.47 (+4.10%) | 12.05 | 11.52 | 2,753,450 |
| CRS | 321.53▲ | +5.08 (+1.61%) | 328.735 | 319.90 | 781,395 |
| CRSR | 6.265▲ | +0.135 (+2.20%) | 6.39 | 6.215 | 991,373 |
| CRT | 7.34▼ | -0.29 (-3.80%) | 7.72 | 7.34 | 29,173 |
| CRWD | 477.26▲ | +7.24 (+1.54%) | 482.04 | 473.91 | 1,835,071 |
| CSCO | 76.95▲ | +0.95 (+1.25%) | 77.81 | 76.26 | 19,103,100 |
| CSHI | 49.842▲ | +0.022 (+0.04%) | 49.85 | 49.8201 | 171,472 |
| CSL | 330.67▲ | +0.28 (+0.08%) | 337.65 | 330.28 | 376,882 |
| CSPI | 12.87▲ | +0.17 (+1.34%) | 13.1215 | 12.5511 | 14,444 |
| CSV | 43.61▲ | +0.42 (+0.97%) | 44.25 | 43.29 | 54,397 |
| CTEV | 41.11▲ | +2.68 (+6.97%) | 41.78 | 38.55 | 189,629 |
| CTLP | 10.58▼ | -0.01 (-0.09%) | 10.64 | 10.52 | 606,459 |
| CTRE | 36.26▼ | -0.08 (-0.22%) | 36.98 | 36.145 | 1,426,870 |
| CUPR | 0.48▼ | -0.0186 (-3.73%) | 0.52 | 0.48 | 64,573 |
| CURV | 1.11▲ | +0.05 (+4.72%) | 1.165 | 1.08 | 372,801 |
| CVLT | 125.10▲ | +1.91 (+1.55%) | 125.8568 | 122.875 | 642,167 |
| CVRT | 37.9168▲ | +0.8582 (+2.32%) | 40.4034 | 28.975 | 594,750 |
| CVX | 147.69▼ | -1.83 (-1.22%) | 149.27 | 147.08 | 6,998,843 |
| CX | 11.56▲ | +0.34 (+3.03%) | 11.635 | 11.22 | 6,711,897 |
| CXH | 7.93▲ | +0.02 (+0.25%) | 7.95 | 7.89 | 21,600 |
| CYH | 3.22▲ | +0.02 (+0.63%) | 3.34 | 3.20 | 1,457,000 |
| DABS | 51.09▲ | +0.09 (+0.18%) | 51.10 | 51.0075 | 11,166 |
| DBEU | 48.27▲ | +0.3422 (+0.71%) | 48.4573 | 48.08 | 56,730 |
| DCO | 91.90▲ | +0.20 (+0.22%) | 94.05 | 91.69 | 89,457 |
| DDOG | 138.29▲ | +1.58 (+1.16%) | 141.57 | 137.41 | 4,380,209 |
| DEA | 22.05▼ | -0.10 (-0.45%) | 22.35 | 22.02 | 409,325 |
| DECK | 100.55▼ | -1.84 (-1.80%) | 104.55 | 100.35 | 2,744,800 |
| DEM | 46.71▲ | +0.32 (+0.69%) | 46.88 | 46.625 | 161,010 |
| DEXC | 58.48▲ | +0.59 (+1.02%) | 58.70 | 58.48 | 6,749 |
| DFIN | 46.49▲ | +0.66 (+1.44%) | 46.88 | 45.62 | 187,352 |
| DFP | 20.85▲ | +0.08 (+0.39%) | 20.93 | 20.77 | 54,067 |
| DFUS | 73.45▲ | +0.59 (+0.81%) | 73.92 | 73.295 | 526,800 |
| DFVE | 32.114▲ | +0.024 (+0.07%) | 32.2401 | 32.06 | 3,004 |
| DGRS | 51.0003▼ | -0.0597 (-0.12%) | 51.48 | 50.7237 | 19,586 |
| DGX | 176.15▼ | -2.95 (-1.65%) | 179.80 | 176.03 | 973,822 |
| DHR | 224.35▲ | +1.72 (+0.77%) | 227.30 | 223.365 | 2,675,712 |
| DHT | 12.45▼ | -0.21 (-1.66%) | 12.66 | 12.35 | 1,344,562 |
| DIA | 480.51▲ | +0.71 (+0.15%) | 484.631 | 479.41 | 5,945,507 |
| DIEM | 33.163▲ | +0.438 (+1.34%) | 33.233 | 33.11 | 3,900 |
| DIOD | 50.86▲ | +0.87 (+1.74%) | 51.71 | 50.49 | 353,979 |
| DLTR | 126.90▼ | -1.45 (-1.13%) | 130.65 | 126.18 | 2,771,013 |
| DMBS | 49.89▲ | +0.13 (+0.26%) | 49.90 | 49.8401 | 75,483 |
| DNTH | 41.75▲ | +0.32 (+0.77%) | 42.86 | 40.77 | 582,771 |
| DOMO | 8.65▲ | +0.07 (+0.82%) | 8.9678 | 8.61 | 631,280 |
| DON | 52.47▲ | +0.03 (+0.06%) | 52.93 | 52.385 | 145,655 |
| DOUG | 2.54▲ | +0.03 (+1.20%) | 2.55 | 2.48 | 255,353 |
| DOX | 79.86▲ | +0.15 (+0.19%) | 81.54 | 79.61 | 1,122,513 |
| DPG | 12.71▲ | +0.11 (+0.87%) | 12.77 | 12.58 | 62,254 |