Technical stock screener for Volume Down 25% to 50% from 30-Periods Avg results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CIVB | 23.14▼ | -0.02 (-0.09%) | 23.25 | 23.04 | 51,126 |
| CLAR | 3.51▼ | -0.05 (-1.40%) | 3.625 | 3.50 | 87,299 |
| CLBT | 18.28▲ | +0.08 (+0.44%) | 18.37 | 18.02 | 731,957 |
| CLF | 12.29▼ | -0.46 (-3.61%) | 12.88 | 12.15 | 15,458,119 |
| CLGN | 2.01▼ | -0.09 (-4.29%) | 2.07 | 2.00 | 16,215 |
| CLIP | 100.18▲ | +0.04 (+0.04%) | 100.18 | 100.16 | 189,500 |
| CLLS | 4.74▼ | -0.09 (-1.86%) | 4.8799 | 4.61 | 63,178 |
| CLM | 8.33▲ | +0.03 (+0.36%) | 8.34 | 8.309 | 988,845 |
| CLMT | 19.34▼ | -0.11 (-0.57%) | 19.705 | 19.22 | 449,961 |
| CLNE | 2.29▼ | -0.06 (-2.55%) | 2.375 | 2.28 | 875,811 |
| CLOB | 50.762▲ | +0.0577 (+0.11%) | 50.80 | 50.67 | 9,900 |
| CLPT | 13.54▼ | -0.52 (-3.70%) | 14.18 | 13.49 | 525,745 |
| CLW | 17.97▲ | +0.36 (+2.04%) | 18.05 | 17.50 | 134,700 |
| CLX | 104.90▼ | -0.20 (-0.19%) | 106.09 | 104.62 | 1,384,400 |
| CMBS | 49.05▼ | -0.121 (-0.25%) | 49.2599 | 49.05 | 36,018 |
| CMBT | 10.81▼ | -0.12 (-1.10%) | 10.91 | 10.7715 | 1,338,674 |
| CMCO | 17.15▲ | +0.06 (+0.35%) | 17.43 | 16.964 | 156,540 |
| CMDB | 16.77▼ | -0.20 (-1.18%) | 17.19 | 16.72 | 25,333 |
| CMDT | 28.014▲ | +0.074 (+0.26%) | 28.082 | 27.985 | 41,157 |
| CMG | 33.94▼ | -0.21 (-0.61%) | 34.15 | 33.655 | 17,320,743 |
| CMMB | 2.48▲ | +0.01 (+0.40%) | 2.6163 | 2.45 | 52,212 |
| CMPX | 5.53▼ | -0.01 (-0.18%) | 5.74 | 5.48 | 1,136,265 |
| CMRC | 4.64▼ | -0.06 (-1.28%) | 4.79 | 4.605 | 444,996 |
| CMS | 71.09▼ | -0.61 (-0.85%) | 71.865 | 71.04 | 1,882,753 |
| CMTG | 3.46▼ | -0.01 (-0.29%) | 3.49 | 3.43 | 238,217 |
| CMU | 3.49 | +0.00 (+0.00%) | 3.50 | 3.49 | 46,800 |
| CNC | 38.34▼ | -0.51 (-1.31%) | 38.88 | 37.75 | 7,470,000 |
| CNF | 5.63▼ | -0.27 (-4.58%) | 6.00 | 5.63 | 6,200 |
| CNH | 9.44▼ | -0.03 (-0.32%) | 9.67 | 9.42 | 8,322,087 |
| CNI | 98.16▼ | -0.40 (-0.41%) | 98.98 | 97.91 | 944,131 |
| CNL | 11.36▼ | -0.085 (-0.74%) | 11.52 | 11.33 | 31,000 |
| CNQ | 34.66▲ | +0.20 (+0.58%) | 35.12 | 34.52 | 4,383,400 |
| CNR | 83.27▼ | -0.77 (-0.92%) | 85.10 | 82.32 | 570,500 |
| CNS | 62.20▼ | -0.45 (-0.72%) | 62.612 | 61.44 | 277,509 |
| CNSP | 6.60▲ | +0.09 (+1.38%) | 6.939 | 6.54 | 8,400 |
| CNTB | 2.40▼ | -0.14 (-5.51%) | 2.55 | 2.36 | 295,175 |
| CNVS | 2.49▼ | -0.06 (-2.35%) | 2.60 | 2.45 | 77,700 |
| CNXN | 58.26▼ | -0.17 (-0.29%) | 58.75 | 58.00 | 41,640 |
| CNXT | 42.49▲ | +0.743 (+1.78%) | 42.5867 | 42.35 | 15,613 |
| COCO | 54.565▲ | +0.775 (+1.44%) | 54.85 | 53.66 | 670,728 |
| COFS | 31.25▼ | -0.38 (-1.20%) | 31.80 | 31.19 | 88,357 |
| COIN | 269.73▼ | -4.32 (-1.58%) | 274.05 | 265.01 | 7,173,470 |
| COKE | 168.08▲ | +2.37 (+1.43%) | 168.21 | 165.21 | 328,754 |
| COLB | 28.18▼ | -0.10 (-0.35%) | 28.375 | 28.05 | 2,411,718 |
| COLL | 47.91▲ | +0.48 (+1.01%) | 47.92 | 46.81 | 274,809 |
| COLM | 55.11▲ | +0.60 (+1.10%) | 55.44 | 54.07 | 493,577 |
| COMP | 10.32▼ | -0.08 (-0.77%) | 10.49 | 10.28 | 6,566,337 |
| CON | 19.47▼ | -0.07 (-0.36%) | 19.66 | 19.22 | 695,400 |
| CONI | 49.94▲ | +1.34 (+2.76%) | 51.65 | 48.72 | 308,901 |
| COOK | 0.7968▼ | -0.0242 (-2.95%) | 0.8346 | 0.7916 | 272,450 |
| CORO | 31.033▲ | +0.091 (+0.29%) | 31.046 | 31.033 | 2,400 |
| COUR | 8.44▲ | +0.07 (+0.84%) | 8.475 | 8.32 | 1,704,670 |
| COYA | 6.02▲ | +0.02 (+0.33%) | 6.17 | 5.91 | 155,506 |
| CPAC | 6.82▲ | +0.05 (+0.74%) | 6.84 | 6.73 | 15,400 |
| CPHC | 15.50▲ | +0.4291 (+2.85%) | 15.50 | 15.07 | 979 |
| CPHI | 1.70▲ | +0.04 (+2.41%) | 1.70 | 1.63 | 7,900 |
| CPIX | 2.39▲ | +0.04 (+1.70%) | 2.42 | 2.23 | 41,663 |
| CPNQ | 26.521▲ | +0.015 (+0.06%) | 26.538 | 26.50 | 6,900 |
| CPRI | 27.04▼ | -0.62 (-2.24%) | 27.84 | 26.93 | 1,802,948 |
| CPSA | 26.85▲ | +0.035 (+0.13%) | 26.85 | 26.84 | 1,900 |
| CPSJ | 26.815▲ | +0.0399 (+0.15%) | 26.815 | 26.79 | 1,200 |
| CPSS | 8.60▼ | -0.09 (-1.04%) | 8.74 | 8.58 | 13,538 |
| CPST | 26.956▲ | +0.051 (+0.19%) | 26.97 | 26.93 | 1,300 |
| CPXR | 24.73▲ | +0.9313 (+3.91%) | 24.85 | 24.40 | 13,500 |
| CRBP | 10.24▼ | -0.45 (-4.21%) | 10.68 | 10.10 | 261,229 |
| CRCL | 85.62▼ | -1.84 (-2.10%) | 86.66 | 83.14 | 10,474,074 |
| CRD.A | 11.00▼ | -0.04 (-0.36%) | 11.15 | 10.96 | 36,100 |
| CRDF | 2.11▼ | -0.05 (-2.31%) | 2.21 | 2.09 | 411,600 |
| CRF | 8.02▲ | +0.02 (+0.25%) | 8.03 | 8.00 | 543,849 |
| CRGO | 3.20▲ | +0.09 (+2.89%) | 3.20 | 3.09 | 42,877 |
| CRGY | 9.98▲ | +0.21 (+2.15%) | 10.225 | 9.77 | 3,070,786 |
| CRL | 184.31▲ | +0.27 (+0.15%) | 185.90 | 182.71 | 705,100 |
| CRMD | 10.56▼ | -0.08 (-0.75%) | 10.78 | 10.38 | 1,610,866 |
| CRNC | 12.64▼ | -0.31 (-2.39%) | 13.17 | 12.62 | 1,256,320 |
| CRPT | 16.86▼ | -0.77 (-4.37%) | 17.54 | 16.55 | 54,000 |
| CRSP | 56.88▼ | -1.30 (-2.23%) | 58.76 | 56.01 | 1,660,255 |
| CRVO | 8.69▼ | -0.37 (-4.08%) | 9.22 | 8.64 | 56,847 |
| CRWV | 88.30▲ | +2.55 (+2.97%) | 88.76 | 84.62 | 20,076,811 |
| CSCO | 77.97▲ | +0.21 (+0.27%) | 78.1859 | 77.395 | 12,490,033 |
| CSD | 100.9125▲ | +0.0925 (+0.09%) | 100.96 | 100.57 | 1,370 |
| CSGP | 68.01▼ | -0.18 (-0.26%) | 68.77 | 67.4675 | 2,950,746 |
| CSGS | 77.01▼ | -0.26 (-0.34%) | 77.315 | 76.995 | 419,744 |
| CSMD | 32.425▲ | +0.025 (+0.08%) | 32.66 | 32.287 | 33,900 |
| CSTE | 1.82▲ | +0.07 (+4.00%) | 1.90 | 1.76 | 253,015 |
| CSV | 41.89▲ | +0.04 (+0.10%) | 42.28 | 41.51 | 41,400 |
| CTBI | 57.12▼ | -0.04 (-0.07%) | 57.47 | 56.76 | 42,389 |
| CTOR | 1.1199▲ | +0.0099 (+0.89%) | 1.15 | 1.06 | 279,846 |
| CTRE | 37.70▼ | -0.06 (-0.16%) | 37.87 | 37.60 | 1,143,931 |
| CTS | 44.46▲ | +0.13 (+0.29%) | 44.67 | 43.83 | 105,100 |
| CTSH | 80.72▲ | +0.52 (+0.65%) | 81.145 | 79.48 | 3,187,351 |
| CTSO | 0.7301▼ | -0.0089 (-1.20%) | 0.7531 | 0.704 | 70,176 |
| CUBE | 36.63▼ | -0.18 (-0.49%) | 36.895 | 36.43 | 1,308,670 |
| CUBI | 70.95▼ | -0.17 (-0.24%) | 71.15 | 70.07 | 159,936 |
| CURB | 23.35▼ | -0.30 (-1.27%) | 24.00 | 23.08 | 490,700 |
| CURE | 108.17▼ | -1.47 (-1.34%) | 110.7841 | 107.5918 | 60,974 |
| CVBF | 19.50▼ | -0.34 (-1.71%) | 19.83 | 19.48 | 636,730 |
| CVE | 18.31▼ | -0.02 (-0.11%) | 18.70 | 18.265 | 6,857,060 |
| CVGW | 20.67▼ | -0.06 (-0.29%) | 20.90 | 20.545 | 223,107 |
| CVI | 33.54▼ | -0.52 (-1.53%) | 34.43 | 33.49 | 658,800 |
| CVNA | 399.77▲ | +0.92 (+0.23%) | 408.19 | 397.21 | 2,444,296 |