Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for Aug 18, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CNCK | 4.84▲ | +0.07 (+1.47%) | 4.91 | 4.71 | 20,300 |
| CNOB | 24.08▲ | +0.25 (+1.05%) | 24.15 | 23.62 | 190,842 |
| CNP | 37.73▼ | -0.39 (-1.02%) | 38.205 | 37.66 | 4,020,111 |
| CNS | 74.20▼ | -0.73 (-0.97%) | 75.35 | 74.065 | 145,715 |
| CNTA | 17.59▼ | -0.46 (-2.55%) | 18.14 | 17.53 | 1,012,833 |
| CNTY | 2.53▲ | +0.14 (+5.86%) | 2.55 | 2.37 | 24,966 |
| COLL | 38.19▲ | +0.45 (+1.19%) | 38.485 | 37.73 | 299,957 |
| COLM | 53.81▲ | +0.36 (+0.67%) | 54.26 | 53.33 | 611,094 |
| COMB | 20.7405▼ | -0.0236 (-0.11%) | 20.7405 | 20.6508 | 5,794 |
| CON | 22.87▼ | -0.37 (-1.59%) | 23.40 | 22.82 | 849,600 |
| COOP | 185.53▼ | -5.74 (-3.00%) | 191.11 | 183.81 | 535,684 |
| CORT | 71.76▲ | +0.015 (+0.02%) | 72.33 | 71.085 | 547,373 |
| COUR | 11.92▲ | +0.01 (+0.08%) | 12.065 | 11.75 | 2,122,700 |
| CPA | 116.44▼ | -0.84 (-0.72%) | 117.89 | 116.01 | 292,465 |
| CPLS | 35.38▼ | -0.03 (-0.08%) | 35.43 | 35.37 | 4,258 |
| CPNS | 26.6502▲ | +0.0012 (+0.00%) | 26.6627 | 26.63 | 1,826 |
| CPSA | 26.3803▼ | -0.0297 (-0.11%) | 26.42 | 26.3803 | 8,850 |
| CRBN | 219.604▲ | +0.056 (+0.03%) | 219.72 | 218.96 | 4,695 |
| CRC | 48.26▲ | +0.03 (+0.06%) | 48.32 | 47.38 | 597,943 |
| CRED | 21.07▼ | -0.185 (-0.87%) | 21.2409 | 21.07 | 170 |
| CREG | 1.39 | +0.00 (+0.00%) | 1.41 | 1.3201 | 84,514 |
| CRNT | 1.93▲ | +0.01 (+0.52%) | 1.97 | 1.915 | 686,490 |
| CRSR | 8.52▼ | -0.22 (-2.52%) | 8.79 | 8.495 | 564,279 |
| CRTO | 23.60▼ | -0.15 (-0.63%) | 23.93 | 23.51 | 213,656 |
| CSGS | 62.35▲ | +0.11 (+0.18%) | 62.695 | 62.14 | 152,993 |
| CSPF | 25.833▼ | -0.017 (-0.07%) | 25.90 | 25.78 | 7,800 |
| CTA | 27.52▲ | +0.27 (+0.99%) | 27.554 | 27.223 | 174,500 |
| CTMX | 2.12▲ | +0.21 (+10.99%) | 2.15 | 1.90 | 7,635,077 |
| CTO | 16.42▼ | -0.08 (-0.48%) | 16.55 | 16.40 | 223,211 |
| CTRN | 32.21▲ | +0.24 (+0.75%) | 32.27 | 31.07 | 32,407 |
| CUBE | 39.00▼ | -0.50 (-1.27%) | 39.53 | 38.92 | 1,286,705 |
| CURB | 22.04▼ | -0.40 (-1.78%) | 22.62 | 22.02 | 439,222 |
| CV | 4.00▲ | +0.15 (+3.90%) | 4.00 | 3.86 | 24,838 |
| CVNA | 359.51▲ | +9.52 (+2.72%) | 363.50 | 349.19 | 3,245,800 |
| CWI | 33.74▲ | +0.04 (+0.12%) | 33.76 | 33.64 | 139,761 |
| CWK | 14.85▲ | +0.07 (+0.47%) | 14.94 | 14.72 | 1,822,500 |
| CWT | 46.05▼ | -0.46 (-0.99%) | 46.86 | 46.05 | 178,100 |
| CXDO | 6.09▼ | -0.18 (-2.87%) | 6.35 | 6.055 | 146,001 |
| CXM | 8.37▲ | +0.12 (+1.45%) | 8.38 | 8.24 | 1,724,493 |
| CXT | 60.21▲ | +0.56 (+0.94%) | 60.655 | 59.61 | 362,163 |
| CXW | 20.67▼ | -0.15 (-0.72%) | 20.835 | 20.56 | 717,964 |
| CYCC | 7.52▼ | -0.43 (-5.41%) | 8.3486 | 7.09 | 161,364 |
| DBB | 19.43▼ | -0.09 (-0.46%) | 19.49 | 19.39 | 20,296 |
| DBEM | 28.9106▲ | +0.1669 (+0.58%) | 28.9799 | 28.79 | 6,670 |
| DBEZ | 52.568▼ | -0.082 (-0.16%) | 52.57 | 52.37 | 2,500 |
| DBJP | 84.425▲ | +0.275 (+0.33%) | 84.6735 | 84.365 | 2,943 |
| DBO | 13.32▲ | +0.08 (+0.60%) | 13.37 | 13.095 | 285,121 |
| DC | 3.96▼ | -0.03 (-0.75%) | 4.04 | 3.935 | 418,333 |
| DCOM | 28.67▲ | +0.03 (+0.10%) | 28.905 | 27.85 | 133,229 |
| DCOR | 69.69▲ | +0.08 (+0.11%) | 69.74 | 69.60 | 53,700 |
| DD | 73.19▲ | +0.11 (+0.15%) | 73.75 | 72.80 | 2,054,691 |
| DDS | 523.58▲ | +7.90 (+1.53%) | 528.00 | 511.35 | 131,300 |
| DEFT | 2.27▼ | -0.035 (-1.52%) | 2.36 | 2.10 | 7,654,017 |
| DEM | 46.27▲ | +0.11 (+0.24%) | 46.28 | 46.1636 | 95,932 |
| DES | 32.99▲ | +0.09 (+0.27%) | 33.0101 | 32.8656 | 80,239 |
| DFAC | 37.36▲ | +0.01 (+0.03%) | 37.405 | 37.30 | 1,346,800 |
| DFAW | 69.74▲ | +0.01 (+0.01%) | 70.03 | 69.62 | 37,200 |
| DFAX | 30.63▲ | +0.05 (+0.16%) | 30.63 | 30.53 | 327,794 |
| DFP | 20.80 | +0.00 (+0.00%) | 20.905 | 20.785 | 89,068 |
| DFSE | 39.70▲ | +0.36 (+0.92%) | 39.97 | 39.70 | 12,600 |
| DFUS | 69.89▲ | +0.03 (+0.04%) | 69.935 | 69.74 | 316,600 |
| DGII | 33.46▲ | +1.22 (+3.78%) | 33.50 | 32.25 | 186,382 |
| DGT | 156.175▼ | -0.225 (-0.14%) | 156.23 | 155.79 | 5,479 |
| DGXX | 2.37▲ | +0.13 (+5.80%) | 2.39 | 2.08 | 1,337,400 |
| DIM | 77.4444▼ | -0.2456 (-0.32%) | 77.4444 | 77.28 | 3,945 |
| DIS | 116.55▲ | +1.16 (+1.01%) | 117.005 | 115.16 | 5,798,370 |
| DLLL | 30.675▼ | -0.065 (-0.21%) | 31.16 | 30.50 | 24,400 |
| DLO | 15.25▼ | -0.41 (-2.62%) | 15.70 | 14.786 | 4,392,825 |
| DLR | 165.02▼ | -1.88 (-1.13%) | 167.35 | 164.69 | 1,625,682 |
| DLXY | 5.065▲ | +0.199 (+4.09%) | 5.1272 | 4.96 | 5,957 |
| DMXF | 75.378▼ | -0.047 (-0.06%) | 75.44 | 75.197 | 20,900 |
| DNB | 9.10▲ | +0.01 (+0.11%) | 9.11 | 9.08 | 3,354,885 |
| DOC | 17.06▼ | -0.25 (-1.44%) | 17.34 | 17.04 | 5,136,600 |
| DOCS | 65.93▲ | +0.80 (+1.23%) | 66.12 | 64.3507 | 1,377,433 |
| DOL | 61.95▼ | -0.19 (-0.31%) | 61.95 | 61.7008 | 18,589 |
| DOLE | 14.08▲ | +0.06 (+0.43%) | 14.09 | 13.97 | 470,777 |
| DON | 51.54▼ | -0.03 (-0.06%) | 51.66 | 51.46 | 90,698 |
| DOOO | 58.06▲ | +1.455 (+2.57%) | 58.20 | 56.60 | 313,227 |
| DOV | 177.15▲ | +0.61 (+0.35%) | 177.53 | 175.7074 | 555,771 |
| DPG | 12.61▼ | -0.06 (-0.47%) | 12.70 | 12.60 | 73,015 |
| DPRO | 4.38▲ | +0.12 (+2.82%) | 4.40 | 4.08 | 1,010,706 |
| DRIP | 10.10▲ | +0.17 (+1.71%) | 10.31 | 10.02 | 2,198,400 |
| DRLL | 27.41▼ | -0.183 (-0.66%) | 27.50 | 27.2903 | 28,321 |
| DSI | 121.25▲ | +0.18 (+0.15%) | 121.465 | 121.04 | 59,291 |
| DTE | 137.40▼ | -1.52 (-1.09%) | 139.085 | 137.40 | 980,835 |
| DTH | 48.79▼ | -0.22 (-0.45%) | 48.8038 | 48.5874 | 19,833 |
| DTI | 1.93▼ | -0.07 (-3.50%) | 1.9967 | 1.9123 | 46,975 |
| DUK | 121.46▼ | -0.99 (-0.81%) | 123.00 | 121.33 | 3,223,800 |
| DVS | 3.47▼ | -0.04 (-1.14%) | 3.55 | 3.4001 | 249,217 |
| DVYE | 29.60▲ | +0.06 (+0.20%) | 29.6834 | 29.57 | 75,825 |
| DWAS | 87.0091▲ | +0.1991 (+0.23%) | 87.18 | 86.74 | 13,252 |
| DXLG | 1.35▲ | +0.08 (+6.30%) | 1.37 | 1.27 | 82,925 |
| E | 34.94▼ | -0.27 (-0.77%) | 35.0222 | 34.83 | 212,741 |
| EAGL | 30.63 | +0.00 (+0.00%) | 30.67 | 30.60 | 50,628 |
| EBND | 21.24▼ | -0.01 (-0.05%) | 21.26 | 21.221 | 186,581 |
| EC | 8.85▼ | -0.06 (-0.67%) | 8.925 | 8.795 | 1,799,990 |
| ECC | 6.76▲ | +0.05 (+0.75%) | 6.79 | 6.69 | 665,200 |
| ECVT | 8.88▲ | +0.08 (+0.91%) | 8.995 | 8.75 | 810,630 |
| EDBL | 2.02▼ | -0.05 (-2.42%) | 2.04 | 1.92 | 77,912 |
| EDGI | 26.96▲ | +0.075 (+0.28%) | 26.96 | 26.9201 | 25,140 |