NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| QTREX Quantum Ltd. | 726,210,712 | 1.06 | 0.4413 | 0.6834 | +0.3805 |
| Functional Brands Inc. | 607,466,294 | 0.1578 | 0.0965 | 0.113 | +0.0365 |
| Classover Holdings Inc. | 167,623,682 | 0.6885 | 0.4345 | 0.4636 | +0.0964 |
| Rigetti Computing Inc. | 165,471,194 | 27.785 | 22.66 | 26.07 | +4.03 |
| NVIDIA Corp. | 127,784,228 | 221.01 | 215.16 | 215.2001 | -4.3099 |
| Work Medical Technology Group | 105,125,221 | 0.1373 | 0.1132 | 0.1152 | -0.0448 |
| Baiya International Group Inc. | 93,616,534 | 1.46 | 1.02 | 1.29 | +0.6725 |
| American Airlines Group Inc. | 83,391,863 | 14.18 | 13.58 | 14.065 | +0.475 |
| Intel Corp. | 68,443,218 | 122.78 | 118.09 | 119.96 | +1.46 |
| Quantum Computing Inc. | 60,334,217 | 13.39 | 11.61 | 12.36 | +0.95 |
| Plug Power Inc. | 56,899,320 | 3.92 | 3.69 | 3.815 | +0.035 |
| SoFi Technologies Inc. | 49,741,318 | 15.93 | 15.36 | 15.645 | -0.005 |
| Datavault AI Inc. | 49,604,039 | 0.4835 | 0.415 | 0.4751 | +0.0574 |
| Ondas Inc. | 47,872,277 | 9.565 | 9.11 | 9.145 | -0.035 |
| NextNRG Inc. | 43,854,947 | 0.96 | 0.6908 | 0.9291 | +0.2294 |
| GeoVax Labs Inc. | 43,484,060 | 4.3099 | 3.53 | 3.88 | +1.13 |
| Navitas Semiconductor Corp. | 42,769,499 | 29.50 | 24.41 | 29.11 | +4.73 |
| HIVE Digital Technologies Ltd. | 39,954,587 | 4.23 | 3.75 | 4.165 | +0.315 |
| MetaVia Inc. | 39,072,591 | 4.31 | 3.35 | 3.835 | +0.965 |
| Ryojbaba Co.,Ltd. | 39,048,879 | 8.10 | 2.43 | 5.11 | +3.10 |
| Tesla Inc. | 38,325,172 | 431.51 | 420.51 | 427.615 | +9.765 |
| Keel Infrastructure Corp. | 34,137,123 | 5.03 | 4.57 | 4.8514 | +0.2114 |
| Opendoor Technologies Inc. | 33,437,547 | 4.62 | 4.455 | 4.54 | -0.03 |
| MARA Holdings Inc. | 33,212,978 | 14.11 | 13.41 | 13.9454 | +0.3954 |
| Sidus Space Inc. | 33,184,049 | 5.16 | 4.15 | 5.1146 | +0.9846 |
| Medline Borrower LP/Co-Iss.Inc | 32,345,525 | 38.40 | 36.965 | 37.2799 | +0.1799 |
| CXApp Inc. | 30,887,268 | 0.2346 | 0.1782 | 0.1831 | -0.0169 |
| Super Micro Computer Inc. | 30,851,607 | 35.935 | 33.68 | 35.5601 | +2.1001 |
| Apple Inc. | 29,968,238 | 311.40 | 305.84 | 309.305 | +4.315 |
| Advanced Micro Devices Inc. | 29,266,621 | 481.41 | 461.71 | 467.89 | +18.30 |
| POET Technologies Inc. | 28,884,020 | 15.40 | 14.32 | 14.58 | -0.24 |
| Eightco Holdings Inc. | 28,586,638 | 1.065 | 0.9014 | 1.025 | +0.115 |
| Rocket Lab Corp. | 28,037,496 | 139.76 | 131.31 | 136.29 | +10.84 |
| Peloton Interactive Inc. | 27,869,074 | 5.785 | 5.38 | 5.725 | +0.545 |
| IREN Ltd. | 27,896,331 | 58.815 | 55.555 | 56.97 | -1.09 |
| Micron Technology Inc. | 27,856,356 | 780.20 | 747.20 | 764.12 | +2.02 |
| Soundhound AI Inc. | 27,588,894 | 8.84 | 8.16 | 8.195 | -0.125 |
| Bit Digital Inc. | 27,495,094 | 2.07 | 1.94 | 2.0101 | +0.0701 |
| VCI Global Ltd. | 27,424,864 | 1.47 | 0.7821 | 1.27 | +0.4629 |
| SEALSQ Corp. | 27,302,777 | 3.56 | 3.25 | 3.38 | +0.11 |
| QUALCOMM Inc. | 24,476,328 | 243.00 | 214.17 | 238.17 | +24.76 |
| Grab Holdings Limited | 24,105,688 | 3.62 | 3.50 | 3.51 | -0.05 |
| AST SpaceMobile Inc. | 23,586,565 | 107.59 | 98.41 | 105.54 | +9.31 |
| Beyond Meat Inc. | 22,516,560 | 0.8148 | 0.77 | 0.7702 | -0.0183 |
| Webull Corp. | 22,340,194 | 6.57 | 6.06 | 6.155 | -0.455 |
| Liminatus Pharma Inc. | 22,246,894 | 0.182 | 0.132 | 0.1558 | -0.0902 |
| GD Culture Group Ltd. | 21,905,596 | 0.118 | 0.1009 | 0.1047 | -0.0058 |
| Palantir Technologies Inc. | 21,221,600 | 139.02 | 134.30 | 137.155 | -0.26 |
| Walmart Inc. | 21,203,189 | 121.95 | 118.91 | 120.14 | -1.20 |
| iShares Bitcoin Trust ETF | 20,152,520 | 43.79 | 43.05 | 43.135 | -0.865 |
| Jetblue Airways Corp. | 19,780,134 | 5.11 | 4.95 | 5.09 | +0.08 |
| Rivian Automotive Inc. | 19,733,181 | 14.40 | 14.075 | 14.195 | +0.045 |
| Eos Energy Enterprises Inc. | 19,402,507 | 8.63 | 8.00 | 8.01 | -0.16 |
| HCW Biologics Inc. | 18,721,769 | 3.48 | 2.70 | 2.88 | +0.30 |
| Hyperliquid Strategies Inc. | 18,509,396 | 8.76 | 7.45 | 7.495 | -0.985 |
| Iovance Biotherapeutics Inc. | 18,431,645 | 4.20 | 3.69 | 4.055 | +0.355 |
| Amazon.com Inc. | 18,243,454 | 269.785 | 267.125 | 267.19 | -1.27 |
| Global Mofy AI Ltd. | 18,163,230 | 0.3713 | 0.266 | 0.2764 | -0.6954 |
| Applied Digital Corp. | 17,760,538 | 48.50 | 45.63 | 45.94 | -2.08 |
| Soluna Holdings Inc. | 17,365,702 | 1.89 | 1.73 | 1.76 | +0.01 |
| QuantumScape Corp. | 17,074,858 | 8.57 | 8.12 | 8.165 | -0.215 |
| Cleanspark Inc. | 16,831,110 | 16.655 | 15.71 | 16.23 | +0.47 |
| Rackspace Technology Inc. | 15,889,389 | 4.6599 | 4.12 | 4.3287 | -0.0013 |
| Netflix Inc. | 15,860,895 | 89.9699 | 88.17 | 88.42 | -0.88 |
| Comcast Corp. | 15,872,364 | 25.35 | 24.91 | 25.165 | +0.085 |
| iShares Ethereum Trust ETF | 15,856,084 | 16.09 | 15.72 | 15.745 | -0.405 |
| Nexalin Technology Inc. | 15,809,353 | 0.5023 | 0.352 | 0.3863 | -0.0127 |
| COREWEAVE INC. | 15,807,993 | 109.85 | 105.0212 | 105.725 | -1.855 |
| Robinhood Markets Inc. | 15,812,629 | 77.11 | 73.39 | 73.41 | -2.51 |
| Microsoft Corp. | 15,418,970 | 424.40 | 416.33 | 419.145 | +0.055 |
| Terawulf Inc. | 15,399,104 | 23.23 | 21.88 | 22.9793 | +0.0593 |
| USA Rare Earth Inc. | 15,231,185 | 26.7093 | 24.605 | 25.70 | +1.41 |
| Alpha Compute Corp. | 15,177,226 | 0.3991 | 0.3353 | 0.362 | -0.0232 |
| Cipher Digital Inc. | 15,005,286 | 22.35 | 20.96 | 22.205 | +0.685 |
| Sunshine Biopharma Inc. | 14,615,004 | 0.5041 | 0.4407 | 0.4823 | -0.0341 |
| Marvell Technology Inc. | 14,605,380 | 198.395 | 192.22 | 195.13 | +4.44 |
| Aurora Innovation Inc. | 14,512,307 | 7.46 | 7.0801 | 7.10 | -0.07 |
| Cisco Systems Inc. | 14,263,074 | 120.79 | 117.68 | 120.30 | +2.10 |
| Allied Gaming & Entertainment | 14,189,306 | 0.99 | 0.60 | 0.6155 | +0.0046 |
| Ballard Power Systems Inc. | 14,047,704 | 5.90 | 5.28 | 5.555 | +0.125 |
| Hub Cyber Security Ltd. | 13,909,125 | 0.1267 | 0.1118 | 0.1193 | -0.0073 |
| ImmunityBio Inc. | 13,238,755 | 7.69 | 7.17 | 7.235 | -0.505 |
| Digi Power X Inc. | 12,735,092 | 8.2997 | 7.4101 | 7.915 | +0.215 |
| Alphabet Inc. | 12,428,948 | 388.74 | 383.09 | 383.345 | -4.315 |
| Intuitive Machines Inc. | 11,734,314 | 38.34 | 35.23 | 38.16 | +3.92 |
| Aditxt Inc. | 11,678,342 | 0.8499 | 0.4747 | 0.51 | -0.71 |
| indie Semiconductor Inc. | 11,265,861 | 5.14 | 4.20 | 4.785 | +0.605 |
| The Trade Desk Inc. | 10,917,067 | 22.508 | 21.33 | 21.995 | +0.715 |
| Virax Biolabs Group Ltd | 10,792,709 | 0.3421 | 0.2711 | 0.2755 | -0.0305 |
| NERVGEN PHARMA CORP. | 10,611,955 | 2.25 | 2.02 | 2.145 | -1.535 |
| Lyft Inc. | 10,463,994 | 13.855 | 13.44 | 13.8196 | +0.3396 |
| Recursion Pharmaceuticals Inc. | 10,436,277 | 3.17 | 3.00 | 3.01 | -0.10 |
| Wellgistics Health Inc. | 10,229,042 | 0.1017 | 0.0852 | 0.0883 | -0.0187 |
| Intuit Inc. | 9,901,242 | 320.31 | 306.51 | 317.87 | +10.80 |
| Gossamer Bio Inc. | 9,766,941 | 0.2096 | 0.1955 | 0.2062 | +0.0053 |
| Fuelcell Energy Inc. | 9,755,052 | 27.33 | 25.0301 | 25.9561 | -0.4239 |
| Globalfoundries Inc. | 9,634,893 | 89.90 | 85.06 | 86.02 | +4.67 |
| Immuneering Corp. | 9,513,331 | 6.89 | 5.30 | 5.345 | +0.125 |
| Harmonic Inc. | 9,345,010 | 15.25 | 13.755 | 14.96 | +2.26 |
| SELLAS Life Sciences Group Inc | 9,251,935 | 8.27 | 7.3512 | 7.745 | +0.185 |
NYSE most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| D-Wave Quantum Inc. | 120,064,829 | 31.55 | 26.11 | 28.88 | +3.14 |
| Ford Motor Co. | 77,230,710 | 14.90 | 13.77 | 14.875 | +1.205 |
| Archer Aviation Inc. | 67,882,154 | 6.43 | 6.145 | 6.265 | +0.145 |
| Infleqtion Inc. | 58,626,615 | 18.20 | 15.74 | 16.00 | +1.30 |
| BigBear.ai Holdings Inc. | 58,309,213 | 4.59 | 4.11 | 4.23 | +0.03 |
| T1 Energy Inc. | 51,947,442 | 8.74 | 7.73 | 7.7659 | -0.9541 |
| BlackBerry Ltd. | 49,121,908 | 8.03 | 6.70 | 7.8687 | +1.2187 |
| Redwire Corp. | 45,374,618 | 17.89 | 15.70 | 17.60 | +2.25 |
| IonQ Inc. | 43,866,639 | 65.80 | 58.00 | 63.19 | +4.30 |
| HP Inc. | 39,677,538 | 25.565 | 22.58 | 25.335 | +3.435 |
| Nu Holdings Ltd. | 37,090,801 | 13.26 | 12.74 | 12.745 | -0.415 |
| UiPath Inc. | 32,897,154 | 11.1099 | 10.68 | 10.90 | +0.33 |
| Virgin Galactic Holdings Inc. | 31,559,535 | 3.4196 | 2.775 | 3.24 | +0.49 |
| Joby Aviation Inc. | 29,559,135 | 11.25 | 10.42 | 10.955 | +0.555 |
| NuScale Power Corp. | 24,146,194 | 11.81 | 11.14 | 11.435 | +0.105 |
| Hewlett Packard Enterprise Co. | 23,025,881 | 37.745 | 34.50 | 37.385 | +3.415 |
| Transocean Ltd. | 19,736,848 | 6.86 | 6.65 | 6.82 | 0.00 |
| ServiceNow Inc. | 19,685,190 | 104.59 | 99.4328 | 101.65 | +1.96 |
| Stellantis N.V. | 19,647,061 | 7.725 | 7.51 | 7.605 | +0.045 |
| AMC Entertainment Holdings Inc | 17,287,335 | 1.64 | 1.52 | 1.525 | -0.035 |
| AT & T Inc. | 16,977,378 | 25.4299 | 25.19 | 25.335 | -0.005 |
| Bank of America Corp. | 16,215,721 | 52.15 | 51.645 | 51.86 | +0.37 |
| Intl Business Machines Corp. | 15,782,601 | 264.38 | 253.99 | 254.68 | +1.71 |
| BitMine Immersion Techno. Inc. | 15,458,414 | 19.87 | 19.0602 | 19.07 | -0.54 |
| Snap Inc. | 15,046,826 | 5.84 | 5.655 | 5.67 | -0.02 |
| GCT Semiconductor Holding Inc. | 14,695,520 | 3.43 | 2.94 | 3.36 | -0.09 |
| Uber Technologies Inc. | 13,998,466 | 74.97 | 71.32 | 71.945 | -1.665 |
| Figma Inc. | 13,691,030 | 23.09 | 21.78 | 22.7408 | +1.1508 |
| Pfizer Inc. | 13,496,155 | 26.15 | 25.76 | 25.9832 | +0.0332 |
| Dell Technologies Inc. | 12,874,661 | 298.32 | 265.21 | 296.32 | +43.52 |
| Baytex Energy Corp. | 12,792,127 | 5.225 | 5.052 | 5.15 | +0.04 |
| Flowers Foods Inc. | 12,519,141 | 8.07 | 7.40 | 7.945 | +0.935 |
| Rocket Companies Inc. | 11,516,337 | 14.05 | 13.40 | 13.735 | -0.135 |
| Chipotle Mexican Grill Inc. | 11,483,142 | 32.715 | 32.40 | 32.71 | -0.09 |
| Blue Owl Capital Inc. | 11,014,771 | 10.385 | 10.03 | 10.065 | -0.135 |
| Carnival Corp. Ltd. | 11,001,575 | 26.50 | 25.82 | 26.10 | -0.08 |
| Hims & Hers Health Inc. | 10,683,076 | 24.525 | 23.445 | 23.46 | -0.55 |
| Amphenol Corp. | 9,950,959 | 132.23 | 127.23 | 132.10 | +7.24 |
| Norwegian Cruise Line Holdings | 9,892,729 | 16.705 | 16.255 | 16.415 | -0.055 |
| NIKE Inc. | 9,846,876 | 44.70 | 44.21 | 44.5693 | +0.1793 |
| Cleveland-Cliffs Inc. | 9,675,069 | 11.19 | 10.60 | 11.09 | +0.39 |
| Merck & Co. Inc. | 9,641,041 | 122.6299 | 120.075 | 122.62 | +6.74 |
| Oklo Inc. | 9,264,266 | 69.7167 | 65.85 | 66.13 | +1.04 |
| Wolfspeed Inc. | 8,782,154 | 80.82 | 69.475 | 69.63 | +0.13 |
| Sweetgreen Inc. | 8,316,988 | 10.63 | 9.37 | 9.765 | +0.785 |
| ConAgra Brands Inc. | 8,261,519 | 13.66 | 13.39 | 13.575 | +0.195 |
| Destiny Tech100 Inc. | 8,218,106 | 70.70 | 63.50 | 65.22 | +3.56 |
| Hecla Mining Co. | 8,161,103 | 17.28 | 16.705 | 17.085 | -0.215 |
| Coupang Inc. | 8,146,424 | 16.245 | 15.74 | 16.075 | +0.345 |
| Lionsgate Studios Corp. (New) | 8,127,441 | 14.79 | 13.56 | 14.705 | +1.795 |
| Coeur Mining Inc. | 8,108,383 | 17.75 | 17.145 | 17.555 | -0.275 |
| Oracle Corp. | 7,966,803 | 197.00 | 191.10 | 192.655 | +2.885 |
| Circle Internet Group Inc. | 7,754,463 | 118.85 | 112.20 | 114.48 | -0.40 |
| United States Antimony Corp. | 7,724,189 | 8.70 | 8.25 | 8.5214 | +0.3214 |
| Planet Labs PBC | 7,582,509 | 45.2658 | 43.1001 | 44.96 | +2.48 |
| Lithium Americas Corp. | 7,434,460 | 5.21 | 4.89 | 4.965 | -0.025 |
| Borr Drilling Ltd | 7,379,297 | 5.74 | 5.46 | 5.68 | +0.04 |
| Venture Global Inc. | 7,361,679 | 13.93 | 13.21 | 13.905 | +0.345 |
| Boston Scientific Corp. | 7,320,656 | 58.51 | 57.39 | 57.605 | +0.455 |
| Exxon Mobil Corp. | 7,309,303 | 155.5499 | 153.17 | 154.82 | -0.47 |
| QXO Inc. | 7,250,089 | 17.76 | 16.41 | 16.79 | -0.24 |
| Verizon Communications Inc. | 7,232,144 | 48.52 | 48.05 | 48.445 | +0.175 |
| Arista Networks Inc. | 7,166,317 | 154.39 | 149.00 | 152.425 | +3.835 |
| Nextera Energy Inc. | 7,101,984 | 89.84 | 87.95 | 88.875 | -0.815 |
| Vishay Intertechnology Inc. | 7,090,496 | 47.94 | 43.21 | 47.32 | +5.15 |
| Bloom Energy Corp. | 6,957,536 | 322.8299 | 304.55 | 305.835 | -2.045 |
| Alight Inc. | 7,028,410 | 0.84 | 0.7602 | 0.7889 | -0.0193 |
| Roblox Corp. | 6,938,656 | 48.37 | 46.36 | 47.83 | +1.69 |
| PG & E Corp. | 6,913,095 | 16.53 | 16.21 | 16.51 | +0.07 |
| First Majestic Silver Corp. | 6,744,967 | 19.785 | 19.095 | 19.5821 | -0.3179 |
| Vici Properties Inc. | 6,726,783 | 28.705 | 28.35 | 28.705 | +0.185 |
| Pinterest Inc. | 6,735,358 | 19.16 | 18.63 | 19.05 | +0.20 |
| Kenvue Inc. | 6,664,086 | 17.63 | 17.465 | 17.5698 | +0.1098 |
| Salesforce Inc. | 6,630,876 | 183.35 | 177.6801 | 181.06 | +4.75 |
| Carvana Co. | 6,555,205 | 68.23 | 64.66 | 67.43 | +3.04 |
| GENIUS SPORTS LTD. | 6,456,223 | 5.45 | 4.90 | 5.35 | +0.46 |
| Barrick Mining Corp. | 6,414,990 | 41.11 | 40.26 | 40.745 | -0.535 |
| Reddit Inc. | 6,400,590 | 145.795 | 140.80 | 140.865 | -9.175 |
| Regions Financial Corp. | 6,296,343 | 28.11 | 27.76 | 27.915 | +0.205 |
| SES AI Corporation | 6,232,011 | 1.23 | 1.14 | 1.205 | +0.055 |
| Abbott Laboratories | 6,216,576 | 88.84 | 87.05 | 87.515 | -0.255 |
| Corning Inc. | 5,848,827 | 194.98 | 189.34 | 192.35 | +0.46 |
| Estée Lauder Compan. Inc., The | 5,786,650 | 90.57 | 86.00 | 88.01 | +9.10 |
| Halliburton Co. | 5,673,276 | 41.96 | 41.01 | 41.585 | -0.375 |
| Dow Inc. | 5,640,470 | 36.60 | 35.555 | 35.875 | -0.035 |
| V.F. Corp. | 5,640,322 | 16.775 | 16.285 | 16.765 | +0.585 |
| BJ's Wholesale Club Hldgs Inc. | 5,454,554 | 89.92 | 85.13 | 86.035 | -8.395 |
| MP Materials Corp. | 5,406,082 | 65.5951 | 62.9156 | 64.6593 | +2.9193 |
| Coty Inc. | 5,321,894 | 2.12 | 2.00 | 2.025 | +0.045 |
| UWM Holdings Corp. | 5,279,235 | 3.115 | 2.99 | 3.095 | +0.025 |
| Mosaic Co., The | 5,211,975 | 22.565 | 22.006 | 22.535 | +0.595 |
| Energy Transfer L.P. | 5,180,975 | 20.19 | 19.915 | 20.075 | +0.065 |
| Kosmos Energy Ltd. | 5,143,470 | 3.12 | 2.975 | 3.07 | -0.05 |
| SLB Ltd. | 5,111,519 | 57.8493 | 56.34 | 57.775 | +0.525 |
| Unity Software Inc. | 5,013,252 | 26.58 | 25.0003 | 25.355 | -0.185 |
| Callaway Golf Co. | 4,989,653 | 15.89 | 15.16 | 15.355 | -0.525 |
| Coca-Cola Co., The | 4,896,892 | 81.667 | 80.92 | 81.625 | +0.455 |
| ProPetro Holding Corp. | 4,880,004 | 17.8529 | 16.80 | 16.93 | -0.51 |
| Compass Inc. | 4,867,352 | 8.735 | 8.38 | 8.485 | +0.015 |
| Delta Air Lines Inc. | 4,800,165 | 77.10 | 75.51 | 76.765 | +1.115 |
NYSE American most active stocks:
| Stock Name | Volume | High | Low | Last | Change |
| Hyperscale Data Inc. | 31,844,958 | 0.168 | 0.154 | 0.1624 | +0.0049 |
| SRX HealthSolutions Inc. | 19,494,373 | 0.1275 | 0.1226 | 0.1255 | -0.0035 |
| Hyliion Holdings Corp. | 16,565,366 | 6.24 | 4.27 | 5.81 | +1.61 |
| Denison Mines Corp. | 15,480,305 | 3.295 | 3.20 | 3.22 | +0.02 |
| Nuburu Inc. | 12,879,047 | 0.20 | 0.1856 | 0.1954 | +0.01 |
| BiomX Inc. | 11,669,835 | 0.9861 | 0.6336 | 0.8001 | +0.0612 |
| Starfighters Space Inc. | 10,480,302 | 7.50 | 5.23 | 7.075 | +1.925 |
| Picard Medical Inc. | 10,335,670 | 0.1499 | 0.1364 | 0.148 | +0.007 |
| B2Gold Corp. | 9,894,508 | 4.64 | 4.56 | 4.594 | -0.036 |
| Energy Fuels Inc. | 6,993,421 | 18.93 | 18.01 | 18.245 | +0.385 |
| KULR Technology Group Inc. | 5,615,392 | 4.735 | 3.78 | 4.57 | +0.70 |
| Unusual Machines Inc. | 5,587,069 | 16.88 | 14.76 | 16.58 | +1.78 |
| Northern Dynasty Minls Ltd. | 5,420,985 | 2.18 | 2.055 | 2.095 | -0.045 |
| Uranium Energy Corp. | 5,323,030 | 13.55 | 13.095 | 13.145 | +0.045 |
| Cleancore Solutions Inc. | 4,349,286 | 0.89 | 0.7721 | 0.8244 | +0.0444 |
| Equinox Gold Corp. | 4,317,058 | 12.3691 | 12.03 | 12.1995 | -0.1105 |
| Amaze Holdings Inc. | 4,240,569 | 0.1625 | 0.143 | 0.144 | -0.0093 |
| Battalion Oil Corp. | 4,188,962 | 1.99 | 1.77 | 1.865 | -0.115 |
| Ur-Energy Inc. | 4,079,612 | 1.59 | 1.52 | 1.58 | +0.05 |
| IGC Pharma Inc. | 3,897,095 | 0.3033 | 0.2806 | 0.2853 | -0.0036 |
| Vizsla Silver Corp. | 3,330,217 | 3.43 | 3.30 | 3.39 | +0.01 |
| Trio Petroleum Corp. | 3,218,654 | 0.3864 | 0.34 | 0.381 | -0.004 |
| AIM ImmunoTech Inc. | 3,047,229 | 0.248 | 0.23 | 0.2306 | -0.0129 |
| Ocean Power Technologies Inc. | 3,011,191 | 0.361 | 0.3365 | 0.3576 | +0.0244 |
| BlockchAIn Dig. Infrastr. Inc. | 2,828,722 | 3.15 | 2.15 | 2.77 | +0.57 |
| Trilogy Metals Inc. | 2,579,421 | 4.20 | 3.9201 | 4.065 | +0.055 |
| Taseko Mines Ltd. | 2,547,916 | 6.69 | 6.475 | 6.655 | +0.075 |
| I-80 Gold Corp. | 2,454,538 | 1.52 | 1.47 | 1.515 | +0.025 |
| Avino Silver & Gold Mines Ltd. | 2,377,513 | 6.67 | 6.3801 | 6.57 | -0.08 |
| Americas Gold & Silver Corp. | 2,299,809 | 5.87 | 5.55 | 5.815 | +0.105 |
| Ring Energy Inc. | 2,182,431 | 1.40 | 1.353 | 1.3885 | +0.0285 |
| Orla Mining Ltd. (new) | 1,960,779 | 12.23 | 12.00 | 12.1011 | -0.1789 |
| Vista Gold Corp. | 1,876,530 | 2.295 | 2.16 | 2.23 | +0.02 |
| Silvercorp Metals Inc. | 1,854,676 | 12.165 | 11.6341 | 12.065 | -0.165 |
| Vida Global Inc. | 1,791,006 | 4.37 | 3.64 | 3.8475 | -1.0825 |
| GoldMining Inc. | 1,648,471 | 1.13 | 1.075 | 1.10 | -0.01 |
| Quantum eMotion Corp. | 1,631,503 | 3.23 | 2.82 | 3.135 | +0.295 |
| Volato Group Inc. | 1,509,490 | 0.1518 | 0.138 | 0.1424 | -0.0106 |
| Myomo Inc. | 1,463,045 | 1.10 | 0.9555 | 1.0374 | +0.0874 |
| EON Resources Inc. | 1,425,588 | 0.6381 | 0.5732 | 0.6069 | -0.0132 |
| TRX Gold Corp. | 1,423,324 | 1.11 | 1.07 | 1.0942 | -0.0058 |
| Calidi Biotherapeutics Inc. | 1,396,225 | 0.1935 | 0.1722 | 0.1753 | -0.0166 |
| Gold Royalty Corp. | 1,341,871 | 3.2115 | 3.10 | 3.145 | -0.075 |
| NovaGold Resources Inc. | 1,320,101 | 7.845 | 7.69 | 7.735 | -0.025 |
| Platinum Group Metals Ltd. | 1,290,839 | 1.66 | 1.6001 | 1.625 | -0.065 |
| Perspective Therapeutics Inc. | 1,250,047 | 4.105 | 3.905 | 3.98 | +0.11 |
| AgEagle Aerial Systems Inc. | 1,233,524 | 1.035 | 0.9713 | 1.0203 | +0.0493 |
| Integra Resources Corp. | 1,204,610 | 2.49 | 2.4148 | 2.425 | -0.055 |
| Galiano Gold Inc. | 1,142,601 | 2.27 | 2.17 | 2.24 | +0.01 |
| Phaos Technology Holdings (Cay | 1,131,644 | 2.64 | 2.57 | 2.63 | +0.03 |
| Genius Group Ltd. | 1,120,223 | 0.24 | 0.2267 | 0.2302 | -0.0086 |
| Standard Lithium Ltd. | 1,107,127 | 3.78 | 3.6429 | 3.725 | +0.055 |
| Theriva Biologics Inc. | 1,058,458 | 0.3149 | 0.2912 | 0.3092 | +0.0126 |
| Ivanhoe Electric Inc. | 911,384 | 12.405 | 11.825 | 11.885 | -0.375 |
| Castellum Inc. | 909,108 | 0.70 | 0.672 | 0.6972 | +0.0176 |
| Comstock Inc. | 907,747 | 3.98 | 3.80 | 3.845 | +0.065 |
| Trio-Tech International | 857,452 | 14.9579 | 13.37 | 13.69 | +0.38 |
| Atlasclear Holdings Inc. | 852,271 | 0.2382 | 0.2242 | 0.2258 | +0.0005 |
| New Found Gold Corp. | 816,471 | 1.945 | 1.89 | 1.90 | -0.03 |
| Cornerstone Strat.Val.Fd Inc. | 764,934 | 7.57 | 7.53 | 7.56 | +0.03 |
| USBC Inc. | 751,803 | 0.415 | 0.387 | 0.387 | -0.0241 |
| Credit Sui. Asset Mgmt Inc. Fd | 726,697 | 2.57 | 2.53 | 2.535 | -0.005 |
| Western Copper & Gold Corp. | 726,307 | 2.755 | 2.69 | 2.725 | +0.015 |
| LogProstyle Inc. | 702,967 | 0.8199 | 0.67 | 0.71 | +0.0204 |
| Gold Resource Corp. | 695,878 | 1.315 | 1.26 | 1.2854 | -0.0046 |
| Credit Suisse High Yld Crd Fnd | 687,657 | 1.77 | 1.75 | 1.755 | -0.025 |
| Emerson Radio Corp. | 682,795 | 0.4999 | 0.4058 | 0.485 | +0.0709 |
| Indonesia Energy Corp. Ltd. | 678,503 | 3.29 | 3.08 | 3.26 | +0.07 |
| Dakota Gold Corp. | 663,748 | 5.365 | 5.21 | 5.325 | -0.045 |
| Splash Beverage Group Inc. | 657,394 | 0.198 | 0.1756 | 0.183 | -0.0086 |
| New Pacific Metals Corp. | 672,523 | 4.895 | 4.72 | 4.87 | 0.00 |
| Nanoviricides Inc. | 635,937 | 1.64 | 1.53 | 1.635 | +0.085 |
| Franklin Street Propert. Corp. | 557,460 | 0.5194 | 0.498 | 0.502 | -0.0051 |
| Cornerstone Total Return Fund | 519,435 | 7.25 | 7.20 | 7.23 | +0.03 |
| Azitra Inc. | 508,567 | 0.2181 | 0.1999 | 0.2033 | -0.0087 |
| Westwater Resources Inc. | 505,997 | 0.59 | 0.5681 | 0.5731 | +0.002 |
| Protalix BioTherapeutics Inc. | 497,675 | 2.12 | 2.03 | 2.11 | +0.08 |
| Obsidian Energy Ltd. | 477,236 | 12.33 | 11.92 | 12.14 | -0.18 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. | 463,405 | 5.20 | 5.15 | 5.15 | -0.05 |
| Mixed Martial Arts Group Ltd. | 454,847 | 0.56 | 0.4694 | 0.5356 | +0.0456 |
| Eaton Vance Ltd.Durat.Inc.Fd. | 447,579 | 9.34 | 9.2026 | 9.29 | +0.05 |
| VolitionRX Ltd. | 433,464 | 3.22 | 2.76 | 3.22 | +0.52 |
| Sachem Capital Corp. | 397,281 | 1.35 | 1.21 | 1.22 | -0.13 |
| Luda Technology Group Ltd. | 368,428 | 5.36 | 4.0701 | 4.74 | -0.15 |
| Lineage Cell Therapeutics Inc. | 361,161 | 1.365 | 1.305 | 1.31 | -0.01 |
| Tecogen Inc. (New) | 354,092 | 5.8299 | 5.5028 | 5.76 | +0.24 |
| Intl Tower Hill Mines Ltd. | 353,271 | 2.4664 | 2.38 | 2.416 | -0.064 |
| Venu Holding Corp. | 346,459 | 3.80 | 3.6701 | 3.755 | +0.025 |
| Stereotaxis Inc. | 330,230 | 1.95 | 1.88 | 1.925 | +0.025 |
| inTEST Corp. | 325,519 | 18.86 | 17.5137 | 18.605 | +1.105 |
| Bimergen Energy Corp. | 324,999 | 5.00 | 4.31 | 4.55 | -0.09 |
| Evolution Petroleum Corp. | 304,610 | 4.59 | 4.375 | 4.415 | -0.145 |
| Paramount Gold Nevada Corp. | 295,987 | 1.3799 | 1.32 | 1.335 | -0.015 |
| Titan Mining Corp. | 290,768 | 2.49 | 2.30 | 2.315 | -0.045 |
| TOP Ships Inc. | 282,288 | 1.0199 | 0.9215 | 0.9818 | +0.0398 |
| Cboe Global Markets Inc. | 278,429 | 361.28 | 350.231 | 358.34 | +6.40 |
| OS Therapies Inc. | 276,039 | 1.82 | 1.73 | 1.735 | -0.085 |
| flyExclusive Inc. | 273,258 | 2.51 | 2.4101 | 2.49 | +0.02 |
| Brazil Potash Corp. | 272,886 | 2.56 | 2.46 | 2.49 | -0.01 |
| Kartoon Studios Inc. | 270,773 | 0.64 | 0.6104 | 0.6267 | +0.0095 |
