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 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CNL | 11.22▼ | -0.13 (-1.15%) | 11.47 | 11.15 | 32,800 |
| CNR | 83.24▲ | +1.44 (+1.76%) | 83.33 | 80.00 | 616,100 |
| CNRG | 96.05▲ | +0.37 (+0.39%) | 97.19 | 95.37 | 17,600 |
| CNXT | 43.49▲ | +0.12 (+0.28%) | 43.66 | 43.40 | 16,984 |
| COE | 37.00▲ | +0.79 (+2.18%) | 39.20 | 37.00 | 3,003 |
| COGT | 38.53▼ | -1.77 (-4.39%) | 40.43 | 38.16 | 2,400,205 |
| COHN | 18.405▲ | +1.155 (+6.70%) | 18.80 | 17.3005 | 18,957 |
| COLB | 28.15▼ | -0.15 (-0.53%) | 28.705 | 28.10 | 2,284,861 |
| COLM | 53.84▼ | -0.24 (-0.44%) | 54.70 | 53.45 | 489,428 |
| COLO | 37.27▲ | +0.06 (+0.16%) | 37.27 | 36.97 | 54,500 |
| COMB | 22.917▼ | -0.113 (-0.49%) | 23.05 | 22.90 | 32,500 |
| COMT | 26.795▼ | -0.1229 (-0.46%) | 26.88 | 26.75 | 94,275 |
| CON | 19.40▲ | +0.12 (+0.62%) | 19.44 | 19.18 | 567,600 |
| COPX | 66.90▼ | -0.54 (-0.80%) | 67.07 | 65.48 | 1,323,873 |
| CORZ | 17.49▼ | -0.20 (-1.13%) | 17.955 | 17.04 | 9,683,262 |
| COWS | 33.196▼ | -0.026 (-0.08%) | 33.38 | 33.196 | 2,900 |
| COYY | 10.14▲ | +0.08 (+0.80%) | 10.24 | 9.88 | 220,500 |
| CP | 73.08▼ | -1.04 (-1.40%) | 74.47 | 73.045 | 1,679,510 |
| CPA | 117.47▲ | +0.14 (+0.12%) | 118.65 | 116.85 | 191,816 |
| CPAY | 300.28▼ | -3.42 (-1.13%) | 305.9075 | 300.04 | 476,133 |
| CPHC | 15.11▲ | +0.01 (+0.07%) | 15.49 | 15.11 | 1,064 |
| CPHI | 1.75▲ | +0.01 (+0.57%) | 1.79 | 1.69 | 7,600 |
| CPLS | 35.635▼ | -0.02 (-0.06%) | 35.69 | 35.61 | 12,437 |
| CPNJ | 26.9117▲ | +0.0178 (+0.07%) | 26.9117 | 26.74 | 3,871 |
| CPRT | 38.44▲ | +0.03 (+0.08%) | 38.60 | 38.26 | 6,377,400 |
| CPSA | 26.845▲ | +0.015 (+0.06%) | 26.87 | 26.84 | 1,600 |
| CPSD | 25.955 | +0.00 (+0.00%) | 25.97 | 25.95 | 11,100 |
| CPSO | 27.015▲ | +0.04 (+0.15%) | 27.03 | 27.00 | 2,500 |
| CPSP | 25.975▲ | +0.0046 (+0.02%) | 25.975 | 25.94 | 250 |
| CPT | 101.69▼ | -1.00 (-0.97%) | 103.79 | 101.59 | 1,031,700 |
| CRBN | 231.86▲ | +0.2465 (+0.11%) | 232.2785 | 231.45 | 3,507 |
| CRBP | 10.10▼ | -0.27 (-2.60%) | 10.5557 | 9.96 | 314,120 |
| CRC | 47.46▲ | +0.20 (+0.42%) | 47.80 | 46.97 | 576,237 |
| CRCT | 5.09▲ | +0.06 (+1.19%) | 5.15 | 5.01 | 452,316 |
| CREV | 2.18▲ | +0.20 (+10.10%) | 2.24 | 1.85 | 58,059 |
| CREX | 2.83▼ | -0.07 (-2.41%) | 2.91 | 2.83 | 26,694 |
| CRF | 7.96▼ | -0.01 (-0.13%) | 8.00 | 7.95 | 707,500 |
| CRGY | 9.86▼ | -0.05 (-0.50%) | 10.005 | 9.71 | 3,950,277 |
| CRI | 31.75▲ | +0.64 (+2.06%) | 32.18 | 31.01 | 789,900 |
| CRMG | 13.40▲ | +0.17 (+1.28%) | 13.4801 | 13.20 | 179,389 |
| CRNC | 12.08▼ | -0.70 (-5.48%) | 12.67 | 12.055 | 1,146,100 |
| CRNT | 2.12▲ | +0.07 (+3.41%) | 2.125 | 2.03 | 486,381 |
| CROX | 85.72▼ | -0.49 (-0.57%) | 87.4399 | 85.52 | 1,178,305 |
| CRS | 300.48▼ | -7.78 (-2.52%) | 311.07 | 300.24 | 538,329 |
| CRSR | 6.83▲ | +0.06 (+0.89%) | 6.94 | 6.6603 | 669,987 |
| CRTO | 20.74▲ | +0.34 (+1.67%) | 20.90 | 20.35 | 290,811 |
| CRWL | 38.29▲ | +0.455 (+1.20%) | 39.932 | 37.044 | 89,500 |
| CSAN | 4.85▼ | -0.08 (-1.62%) | 4.885 | 4.70 | 1,775,562 |
| CSCO | 79.51▲ | +0.65 (+0.82%) | 79.88 | 78.51 | 15,735,000 |
| CSCS | 21.17▼ | -0.165 (-0.77%) | 21.26 | 21.17 | 1,100 |
| CSGP | 67.93▲ | +1.60 (+2.41%) | 68.49 | 66.34 | 2,774,458 |
| CSL | 319.33▼ | -2.77 (-0.86%) | 324.01 | 318.75 | 314,572 |
| CSMD | 32.00▼ | -0.17 (-0.53%) | 32.36 | 31.94 | 35,700 |
| CSTE | 1.86▲ | +0.01 (+0.54%) | 1.95 | 1.84 | 235,136 |
| CSTM | 17.38▼ | -0.12 (-0.69%) | 17.58 | 17.20 | 842,432 |
| CSX | 36.37▲ | +0.02 (+0.06%) | 36.48 | 36.15 | 8,389,539 |
| CTAS | 183.15▲ | +0.17 (+0.09%) | 184.30 | 182.75 | 1,268,971 |
| CTEX | 37.3406▲ | +0.5776 (+1.57%) | 37.6646 | 36.73 | 4,055 |
| CTKB | 4.85▼ | -0.01 (-0.21%) | 4.935 | 4.79 | 972,113 |
| CTM | 1.21▲ | +0.05 (+4.31%) | 1.21 | 1.15 | 3,274,200 |
| CTOS | 5.95▼ | -0.07 (-1.16%) | 6.105 | 5.37 | 467,658 |
| CTRA | 26.86▲ | +0.29 (+1.09%) | 26.905 | 26.50 | 4,377,506 |
| CTSH | 80.95▲ | +0.24 (+0.30%) | 81.8407 | 80.47 | 3,439,850 |
| CUK | 23.49▼ | -0.50 (-2.08%) | 23.86 | 23.34 | 1,340,500 |
| CURE | 101.31▼ | -3.16 (-3.02%) | 106.76 | 100.94 | 56,933 |
| CURI | 4.91▲ | +0.14 (+2.94%) | 4.93 | 4.605 | 617,600 |
| CURX | 0.477▲ | +0.027 (+6.00%) | 0.492 | 0.45 | 184,900 |
| CVE | 17.75▼ | -0.19 (-1.06%) | 18.09 | 17.68 | 4,904,445 |
| CVGW | 20.32▼ | -0.01 (-0.05%) | 20.48 | 20.15 | 230,318 |
| CVM | 6.66▲ | +0.39 (+6.22%) | 6.66 | 6.20 | 42,700 |
| CVNX | 31.0354▲ | +1.1124 (+3.72%) | 31.315 | 28.69 | 35,237 |
| CVRX | 8.41▼ | -0.60 (-6.66%) | 9.16 | 8.38 | 172,358 |
| CVY | 26.8411▲ | +0.038 (+0.14%) | 26.955 | 26.84 | 2,517 |
| CW | 539.04▼ | -8.72 (-1.59%) | 553.50 | 538.27 | 180,850 |
| CWEN | 32.97▼ | -0.04 (-0.12%) | 33.50 | 32.77 | 674,423 |
| CWH | 10.30▼ | -0.20 (-1.90%) | 10.75 | 10.12 | 1,769,100 |
| CWK | 15.02▼ | -0.19 (-1.25%) | 15.52 | 15.00 | 1,127,599 |
| CX | 10.96▼ | -0.02 (-0.18%) | 11.03 | 10.89 | 4,803,100 |
| CYBR | 469.53▼ | -1.035 (-0.22%) | 473.25 | 467.725 | 255,675 |
| CYH | 3.39▲ | +0.07 (+2.11%) | 3.42 | 3.26 | 1,235,811 |
| CYN | 3.80▲ | +0.21 (+5.85%) | 3.81 | 3.52 | 134,800 |
| CZR | 23.29▼ | -0.47 (-1.98%) | 24.01 | 23.27 | 5,599,449 |
| DAO | 9.26▼ | -0.08 (-0.86%) | 9.485 | 9.16 | 80,529 |
| DAPP | 20.11▲ | +0.65 (+3.34%) | 20.51 | 19.10 | 499,500 |
| DAR | 35.43▼ | -0.76 (-2.10%) | 36.60 | 35.34 | 1,540,745 |
| DARE | 1.86▲ | +0.02 (+1.09%) | 1.89 | 1.796 | 54,809 |
| DAVA | 6.67▲ | +0.17 (+2.62%) | 6.77 | 6.45 | 830,049 |
| DAVE | 194.69▼ | -7.72 (-3.81%) | 209.00 | 193.5242 | 366,841 |
| DAX | 44.59▲ | +0.19 (+0.43%) | 44.75 | 44.49 | 30,100 |
| DBA | 26.40 | +0.00 (+0.00%) | 26.47 | 26.35 | 128,000 |
| DBC | 22.99▼ | -0.05 (-0.22%) | 23.04 | 22.95 | 274,395 |
| DBMF | 28.83▲ | +0.17 (+0.59%) | 28.875 | 28.735 | 444,500 |
| DBND | 46.247▼ | -0.043 (-0.09%) | 46.314 | 46.23 | 33,400 |
| DBP | 99.97▲ | +1.56 (+1.59%) | 99.97 | 98.76 | 6,533 |
| DBX | 29.42▲ | +0.48 (+1.66%) | 29.52 | 28.845 | 2,456,439 |
| DCO | 90.67▲ | +0.61 (+0.68%) | 92.41 | 89.92 | 85,365 |
| DCRE | 51.979▲ | +0.019 (+0.04%) | 52.0099 | 51.96 | 19,177 |
| DCTH | 9.91▲ | +0.27 (+2.80%) | 10.01 | 9.63 | 526,700 |
| DD | 40.61▲ | +0.03 (+0.07%) | 41.13 | 40.35 | 3,676,800 |
| DDI | 9.32▼ | -0.03 (-0.32%) | 9.42 | 9.30 | 24,534 |