Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 17, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CALX | 53.12▼ | -1.06 (-1.96%) | 55.31 | 52.7203 | 536,921 |
| CAML | 37.38▼ | -0.58 (-1.53%) | 37.945 | 37.38 | 21,200 |
| CAR | 130.34▼ | -2.33 (-1.76%) | 133.98 | 129.555 | 374,066 |
| CASH | 73.22▼ | -1.01 (-1.36%) | 75.54 | 72.92 | 278,553 |
| CASS | 43.71▼ | -0.055 (-0.13%) | 43.89 | 43.385 | 55,333 |
| CASY | 554.73▲ | +1.91 (+0.35%) | 558.755 | 551.4145 | 224,752 |
| CATH | 81.19▼ | -0.91 (-1.11%) | 82.2355 | 81.18 | 15,977 |
| CATX | 2.59▼ | -0.25 (-8.80%) | 2.84 | 2.565 | 1,490,711 |
| CBC | 23.31▲ | +0.17 (+0.73%) | 23.43 | 22.875 | 185,338 |
| CBFV | 36.50▼ | -0.01 (-0.03%) | 36.50 | 35.71 | 7,064 |
| CBT | 67.53▼ | -0.47 (-0.69%) | 68.83 | 67.25 | 357,100 |
| CBU | 60.69▲ | +0.88 (+1.47%) | 60.965 | 59.63 | 200,695 |
| CCRN | 8.00▼ | -0.17 (-2.08%) | 8.20 | 7.94 | 553,924 |
| CCSI | 23.28▼ | -0.08 (-0.34%) | 23.58 | 23.19 | 119,156 |
| CCSO | 24.2483▼ | -0.5322 (-2.15%) | 24.82 | 24.2483 | 962 |
| CDNA | 19.49▲ | +0.13 (+0.67%) | 19.91 | 19.36 | 461,769 |
| CDNS | 313.02▼ | -6.51 (-2.04%) | 319.89 | 310.94 | 1,531,803 |
| CDX | 22.42▼ | -0.01 (-0.04%) | 22.421 | 22.35 | 125,900 |
| CDXS | 1.61▼ | -0.07 (-4.17%) | 1.745 | 1.60 | 1,106,336 |
| CECO | 56.57▼ | -4.32 (-7.09%) | 61.18 | 56.30 | 375,135 |
| CEPV | 10.25▲ | +0.02 (+0.20%) | 10.25 | 10.24 | 815 |
| CETX | 2.18▼ | -0.27 (-11.02%) | 2.46 | 2.18 | 1,031,646 |
| CEW | 19.34▼ | -0.04 (-0.21%) | 19.34 | 19.29 | 2,636 |
| CFFI | 76.59▼ | -0.64 (-0.83%) | 77.26 | 75.325 | 6,962 |
| CFLT | 30.00▲ | +0.04 (+0.13%) | 30.045 | 30.00 | 11,790,847 |
| CFND | 4.76▼ | -0.08 (-1.65%) | 4.95 | 4.70 | 68,600 |
| CFO | 73.606▼ | -0.24 (-0.33%) | 74.09 | 73.606 | 6,800 |
| CGO | 11.03▼ | -0.18 (-1.61%) | 11.22 | 11.02 | 12,700 |
| CGSM | 26.385▲ | +0.015 (+0.06%) | 26.40 | 26.369 | 242,800 |
| CGTX | 1.46▼ | -0.06 (-3.95%) | 1.59 | 1.46 | 801,938 |
| CHCO | 126.71▲ | +0.99 (+0.79%) | 127.16 | 124.69 | 88,448 |
| CHIQ | 21.2659▼ | -0.123 (-0.58%) | 21.57 | 21.24 | 16,404 |
| CHMG | 59.62▲ | +0.05 (+0.08%) | 59.92 | 59.41 | 5,329 |
| CHPT | 7.39▼ | -0.22 (-2.89%) | 7.86 | 7.37 | 649,704 |
| CHW | 7.14▼ | -0.07 (-0.97%) | 7.23 | 7.11 | 131,600 |
| CHY | 11.22▼ | -0.10 (-0.88%) | 11.40 | 11.21 | 122,900 |
| CIF | 1.71▼ | -0.02 (-1.16%) | 1.73 | 1.71 | 31,900 |
| CING | 3.82▼ | -0.05 (-1.29%) | 4.10 | 3.82 | 101,415 |
| CIO | 6.95 | +0.00 (+0.00%) | 6.96 | 6.95 | 204,000 |
| CLB | 16.21▲ | +0.13 (+0.81%) | 16.37 | 15.99 | 233,400 |
| CLCO | 9.82▲ | +0.02 (+0.20%) | 9.84 | 9.80 | 54,976 |
| CLFD | 28.60▼ | -1.41 (-4.70%) | 30.275 | 28.56 | 97,634 |
| CLH | 237.82▼ | -2.20 (-0.92%) | 241.72 | 237.62 | 240,600 |
| CLIK | 5.76▼ | -0.28 (-4.64%) | 6.11 | 5.75 | 35,973 |
| CLLS | 3.97▼ | -0.09 (-2.22%) | 4.09 | 3.91 | 78,088 |
| CLM | 8.16 | +0.00 (+0.00%) | 8.20 | 8.15 | 980,959 |
| CLNE | 2.25▼ | -0.02 (-0.88%) | 2.33 | 2.24 | 896,946 |
| CLOB | 50.8708▲ | +0.0308 (+0.06%) | 50.91 | 50.82 | 5,677 |
| CLOX | 25.55 | +0.00 (+0.00%) | 25.55 | 25.54 | 101,900 |
| CLPT | 13.56▼ | -0.26 (-1.88%) | 14.88 | 13.465 | 1,184,864 |
| CLST | 15.3192▼ | -0.0308 (-0.20%) | 15.49 | 15.3192 | 778 |
| CLYM | 4.25▼ | -0.37 (-8.01%) | 4.52 | 3.79 | 3,183,972 |
| CMA | 88.11▲ | +0.40 (+0.46%) | 88.38 | 87.585 | 1,212,493 |
| CMDY | 48.31▲ | +0.55 (+1.15%) | 48.32 | 48.06 | 49,955 |
| CMMB | 2.08▲ | +0.02 (+0.97%) | 2.15 | 1.99 | 54,262 |
| CMP | 18.95▼ | -0.03 (-0.16%) | 20.20 | 18.92 | 579,996 |
| CNA | 47.63▲ | +0.50 (+1.06%) | 47.80 | 47.02 | 389,660 |
| CNO | 43.07▲ | +0.19 (+0.44%) | 43.28 | 42.91 | 768,800 |
| CNQQ | 22.9164▲ | +0.0764 (+0.33%) | 23.025 | 22.9164 | 2,087 |
| CNX | 38.35▲ | +0.82 (+2.18%) | 38.61 | 37.52 | 1,966,306 |
| CODX | 0.262▲ | +0.0159 (+6.46%) | 0.2822 | 0.26 | 1,815,089 |
| COF | 239.50▼ | -2.11 (-0.87%) | 244.8199 | 238.87 | 2,749,429 |
| COFS | 31.85▼ | -0.09 (-0.28%) | 32.215 | 31.77 | 154,428 |
| COLD | 12.63▲ | +0.03 (+0.24%) | 12.985 | 12.58 | 5,051,800 |
| COLO | 36.37▼ | -0.50 (-1.36%) | 36.80 | 36.21 | 38,700 |
| COMT | 24.54▲ | +0.30 (+1.24%) | 24.575 | 24.42 | 318,748 |
| CON | 19.52▼ | -0.03 (-0.15%) | 19.695 | 19.43 | 617,728 |
| CORN | 17.71▲ | +0.12 (+0.68%) | 17.73 | 17.6203 | 28,368 |
| COST | 862.65▲ | +2.26 (+0.26%) | 868.58 | 858.23 | 2,361,900 |
| CPB | 28.71▲ | +0.03 (+0.10%) | 29.02 | 28.61 | 4,494,900 |
| CPBI | 16.54▲ | +0.07 (+0.43%) | 16.595 | 16.47 | 2,646 |
| CPK | 128.42▲ | +1.52 (+1.20%) | 128.755 | 126.73 | 97,895 |
| CPNJ | 26.8654▼ | -0.0537 (-0.20%) | 26.92 | 26.835 | 1,023 |
| CPS | 34.02▼ | -0.87 (-2.49%) | 34.9534 | 33.87 | 91,243 |
| CPSF | 25.43▼ | -0.0475 (-0.19%) | 25.43 | 25.43 | 100 |
| CPSS | 9.51▼ | -0.16 (-1.65%) | 9.575 | 9.30 | 13,033 |
| CR | 183.83▼ | -3.75 (-2.00%) | 188.5805 | 182.87 | 257,250 |
| CRAK | 38.1986▼ | -0.2964 (-0.77%) | 38.50 | 38.04 | 17,067 |
| CRBP | 8.15▼ | -0.51 (-5.89%) | 8.9065 | 8.00 | 346,080 |
| CRCA | 4.10▼ | -0.38 (-8.48%) | 4.7999 | 4.09 | 11,019,580 |
| CRCL | 79.20▼ | -3.80 (-4.58%) | 85.74 | 79.08 | 10,977,804 |
| CRCO | 24.5164▼ | -1.2636 (-4.90%) | 26.13 | 24.5164 | 37,860 |
| CRDF | 2.41▲ | +0.01 (+0.42%) | 2.51 | 2.39 | 710,500 |
| CRESY | 11.40▲ | +0.14 (+1.24%) | 11.52 | 11.31 | 149,042 |
| CRF | 7.79▼ | -0.01 (-0.13%) | 7.8403 | 7.78 | 688,554 |
| CRK | 22.07▲ | +0.79 (+3.71%) | 22.15 | 21.28 | 2,248,925 |
| CRMT | 26.97▲ | +0.99 (+3.81%) | 27.61 | 25.795 | 159,544 |
| CRSH | 25.56▲ | +1.21 (+4.97%) | 25.57 | 24.2096 | 29,352 |
| CRT | 7.63▼ | -0.03 (-0.39%) | 7.83 | 7.63 | 23,500 |
| CRVL | 70.83▲ | +0.29 (+0.41%) | 71.40 | 69.85 | 110,333 |
| CRVS | 7.84▼ | -0.10 (-1.26%) | 8.08 | 7.63 | 1,660,735 |
| CSB | 59.9027▲ | +0.3137 (+0.53%) | 60.1885 | 59.58 | 9,430 |
| CSBR | 6.32▼ | -0.41 (-6.09%) | 6.69 | 6.0916 | 35,327 |
| CSTE | 1.60▼ | -0.05 (-3.03%) | 1.75 | 1.59 | 77,206 |
| CTKB | 4.81▲ | +0.11 (+2.34%) | 4.89 | 4.62 | 1,031,583 |
| CTRA | 25.92▲ | +0.62 (+2.45%) | 25.985 | 25.35 | 6,853,657 |
| CTS | 43.47▼ | -1.05 (-2.36%) | 45.03 | 43.23 | 172,200 |
| CTSO | 0.643▲ | +0.003 (+0.47%) | 0.666 | 0.64 | 91,474 |
| CUE | 0.40▼ | -0.01 (-2.44%) | 0.4234 | 0.40 | 214,868 |
| CURB | 23.21▲ | +0.17 (+0.74%) | 23.295 | 22.90 | 578,485 |