Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 12, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CLOA | 51.775▲ | +0.01 (+0.02%) | 51.81 | 51.76 | 110,098 |
| CLPT | 12.71▼ | -0.26 (-2.00%) | 13.55 | 12.67 | 607,001 |
| CM | 92.86▲ | +0.20 (+0.22%) | 93.11 | 92.18 | 451,147 |
| CMC | 70.56▼ | -0.80 (-1.12%) | 71.655 | 69.96 | 712,282 |
| CMCM | 6.72▼ | -0.37 (-5.22%) | 6.88 | 6.72 | 5,785 |
| CMCO | 17.87▼ | -0.15 (-0.83%) | 18.15 | 17.70 | 178,903 |
| CMCSA | 27.23▼ | -0.37 (-1.34%) | 27.85 | 27.18 | 28,912,084 |
| CMCT | 4.28 | +0.00 (+0.00%) | 4.5448 | 4.1101 | 212,905 |
| CMMB | 2.22▼ | -0.14 (-5.93%) | 2.445 | 2.21 | 39,253 |
| CMND | 0.0743▲ | +0.0026 (+3.63%) | 0.08 | 0.0716 | 11,472,082 |
| CMPX | 5.16▼ | -0.23 (-4.27%) | 5.43 | 5.15 | 1,181,778 |
| CMTL | 3.06▼ | -0.56 (-15.47%) | 3.385 | 3.00 | 365,787 |
| CNA | 46.57▲ | +0.19 (+0.41%) | 46.75 | 46.40 | 357,485 |
| CNCK | 4.14▼ | -0.51 (-10.97%) | 4.7499 | 4.1117 | 55,275 |
| CNI | 97.89▼ | -0.07 (-0.07%) | 98.58 | 97.52 | 1,012,800 |
| CNNE | 16.85▼ | -0.25 (-1.46%) | 17.215 | 16.81 | 568,136 |
| CNO | 41.24▲ | +0.10 (+0.24%) | 41.37 | 41.06 | 479,720 |
| CNOB | 27.65▲ | +0.25 (+0.91%) | 27.73 | 27.15 | 305,501 |
| CNR | 84.99▼ | -2.52 (-2.88%) | 88.0699 | 83.66 | 474,382 |
| CNRG | 93.9508▼ | -5.9592 (-5.96%) | 99.89 | 93.45 | 17,319 |
| CNS | 62.54▼ | -0.09 (-0.14%) | 63.16 | 62.135 | 181,188 |
| CNTA | 26.51▼ | -0.67 (-2.47%) | 27.67 | 25.59 | 2,412,437 |
| CNXT | 43.3538▼ | -0.1062 (-0.24%) | 43.96 | 43.345 | 10,154 |
| COF | 237.87▼ | -1.42 (-0.59%) | 241.24 | 236.01 | 2,905,414 |
| COIG | 20.5914▼ | -0.2846 (-1.36%) | 22.14 | 19.98 | 40,577 |
| COLB | 29.24▼ | -0.02 (-0.07%) | 29.46 | 29.05 | 2,209,349 |
| COMM | 19.44▼ | -1.11 (-5.40%) | 20.53 | 19.16 | 3,466,233 |
| CONI | 50.49▲ | +0.48 (+0.96%) | 52.14 | 46.54 | 198,711 |
| COP | 95.54▼ | -1.17 (-1.21%) | 97.64 | 95.24 | 5,622,758 |
| COPP | 32.89▼ | -0.515 (-1.54%) | 33.8599 | 32.4765 | 39,714 |
| CORN | 17.75▼ | -0.15 (-0.84%) | 17.915 | 17.75 | 25,118 |
| COUR | 8.08▼ | -0.13 (-1.58%) | 8.32 | 8.07 | 1,372,370 |
| CP | 75.17▼ | -0.07 (-0.09%) | 75.75 | 74.69 | 1,187,882 |
| CPHC | 15.2389▲ | +0.0689 (+0.45%) | 15.2389 | 15.2389 | 413 |
| CPIX | 2.53▲ | +0.04 (+1.61%) | 2.66 | 2.4192 | 102,609 |
| CPNG | 25.63▼ | -0.23 (-0.89%) | 25.9885 | 25.455 | 7,582,888 |
| CPRO | 27.0205▼ | -0.0495 (-0.18%) | 27.08 | 27.0205 | 187 |
| CPSN | 26.845▼ | -0.022 (-0.08%) | 26.8799 | 26.82 | 3,714 |
| CPXR | 23.70▼ | -1.28 (-5.12%) | 25.20 | 23.23 | 20,622 |
| CRDF | 2.39▼ | -0.09 (-3.63%) | 2.50 | 2.365 | 739,526 |
| CREX | 2.83▼ | -0.01 (-0.35%) | 2.9281 | 2.83 | 8,584 |
| CRL | 193.03▼ | -1.40 (-0.72%) | 195.36 | 192.14 | 344,773 |
| CRMG | 13.49 | +0.00 (+0.00%) | 13.705 | 13.40 | 116,685 |
| CRWL | 36.10▼ | -1.93 (-5.07%) | 37.785 | 35.2801 | 51,662 |
| CSHP | 99.06▲ | +0.011 (+0.01%) | 99.06 | 99.06 | 52 |
| CSPI | 14.39▼ | -0.48 (-3.23%) | 14.84 | 13.80 | 13,320 |
| CTEX | 36.9249▼ | -2.0099 (-5.16%) | 38.88 | 36.9249 | 2,875 |
| CTKB | 4.86▼ | -0.11 (-2.21%) | 5.065 | 4.83 | 1,248,406 |
| CTLP | 10.61▼ | -0.01 (-0.09%) | 10.63 | 10.60 | 335,594 |
| CTVA | 66.12▲ | +0.08 (+0.12%) | 66.80 | 65.79 | 1,891,894 |
| CTWO | 19.48▼ | -0.07 (-0.36%) | 19.48 | 19.48 | 200 |
| CTXR | 1.12▼ | -0.04 (-3.45%) | 1.1957 | 1.11 | 194,922 |
| CUZ | 25.11▼ | -0.05 (-0.20%) | 25.5763 | 25.01 | 990,626 |
| CVBF | 19.92▼ | -0.31 (-1.53%) | 20.40 | 19.87 | 713,294 |
| CVCO | 597.03▼ | -3.44 (-0.57%) | 614.1089 | 585.00 | 108,986 |
| CVEO | 22.72▲ | +0.04 (+0.18%) | 22.79 | 22.34 | 35,824 |
| CVKD | 11.00 | +0.00 (+0.00%) | 11.4359 | 10.83 | 105,080 |
| CVLT | 121.59▼ | -2.51 (-2.02%) | 124.42 | 120.98 | 598,388 |
| CVM | 6.36▼ | -0.12 (-1.85%) | 6.75 | 6.21 | 29,783 |
| CVMC | 64.9979▼ | -0.7921 (-1.20%) | 65.5899 | 64.92 | 3,160 |
| CVS | 79.42▼ | -1.41 (-1.74%) | 81.0789 | 78.675 | 6,319,190 |
| CVV | 3.30▲ | +0.03 (+0.92%) | 3.336 | 3.24 | 11,406 |
| CVX | 149.99▼ | -0.73 (-0.48%) | 151.55 | 149.63 | 5,848,050 |
| CWK | 15.29▼ | -0.30 (-1.92%) | 15.76 | 15.14 | 1,276,869 |
| CXAI | 0.4001▼ | -0.0649 (-13.96%) | 0.475 | 0.40 | 2,215,055 |
| CXW | 18.90▼ | -0.05 (-0.26%) | 19.15 | 18.83 | 602,700 |
| CYPH | 1.44▼ | -0.14 (-8.86%) | 1.65 | 1.41 | 4,649,702 |
| CZAR | 32.34▼ | -0.301 (-0.92%) | 32.34 | 32.34 | 56 |
| CZWI | 18.34▼ | -0.02 (-0.11%) | 18.49 | 18.31 | 25,648 |
| DAIO | 3.17▼ | -0.03 (-0.94%) | 3.1899 | 3.10 | 15,378 |
| DAKT | 18.77▼ | -1.74 (-8.48%) | 20.61 | 18.73 | 675,480 |
| DAN | 22.74▼ | -0.40 (-1.73%) | 23.245 | 22.61 | 1,113,118 |
| DAPP | 18.62▼ | -1.25 (-6.29%) | 20.09 | 18.54 | 231,029 |
| DAY | 69.26▲ | +0.10 (+0.14%) | 69.265 | 69.145 | 2,124,940 |
| DBAW | 41.49▼ | -0.25 (-0.60%) | 41.72 | 41.3225 | 7,847 |
| DBP | 101.97▲ | +0.09 (+0.09%) | 103.71 | 101.225 | 20,891 |
| DBVT | 18.37▼ | -1.055 (-5.43%) | 19.41 | 17.86 | 311,361 |
| DC | 5.75▲ | +0.04 (+0.70%) | 5.8701 | 5.57 | 1,239,884 |
| DCBO | 22.01 | +0.00 (+0.00%) | 22.13 | 21.8053 | 42,172 |
| DCGO | 0.9187▼ | -0.021 (-2.23%) | 0.9699 | 0.9187 | 760,062 |
| DCI | 92.27▼ | -0.80 (-0.86%) | 93.40 | 91.91 | 530,434 |
| DCTH | 10.37▼ | -0.02 (-0.19%) | 10.65 | 10.3001 | 748,545 |
| DDD | 1.90▼ | -0.07 (-3.55%) | 2.05 | 1.90 | 3,335,556 |
| DDM | 58.08▼ | -0.64 (-1.09%) | 59.09 | 57.77 | 505,449 |
| DDS | 681.86▼ | -46.37 (-6.37%) | 703.505 | 680.35 | 59,654 |
| DEM | 46.72▼ | -0.14 (-0.30%) | 46.9886 | 46.535 | 124,433 |
| DERM | 7.67▼ | -0.11 (-1.41%) | 7.94 | 7.57 | 83,329 |
| DFAS | 71.48▼ | -0.80 (-1.11%) | 72.465 | 71.35 | 433,035 |
| DFE | 70.5897▼ | -0.3051 (-0.43%) | 70.99 | 70.545 | 6,592 |
| DFEV | 33.06▼ | -0.29 (-0.87%) | 33.42 | 32.99 | 112,059 |
| DFGX | 53.435▼ | -0.07 (-0.13%) | 53.44 | 53.4155 | 67,045 |
| DFVE | 32.3868▼ | -0.1532 (-0.47%) | 32.4658 | 32.3868 | 5,566 |
| DGS | 56.77▼ | -0.35 (-0.61%) | 57.27 | 56.62 | 47,105 |
| DHF | 2.51▼ | -0.01 (-0.40%) | 2.52 | 2.51 | 179,561 |
| DHR | 226.33▼ | -6.04 (-2.60%) | 232.82 | 226.33 | 3,393,220 |
| DHT | 12.44▼ | -0.16 (-1.27%) | 12.68 | 12.435 | 1,001,029 |
| DHX | 1.59▲ | +0.01 (+0.63%) | 1.64 | 1.53 | 244,333 |
| DIAL | 18.355▼ | -0.045 (-0.24%) | 18.3665 | 18.32 | 35,018 |
| DIN | 34.05▲ | +0.01 (+0.03%) | 34.76 | 33.87 | 343,762 |
| DISO | 12.0397▼ | -0.0063 (-0.05%) | 12.17 | 12.0397 | 12,800 |