NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.

Nasdaq most active stocks:Stock NameVolumeHighLowLastChangeL193,992,2151.340.83480.9266+0.4936Zeo Energy Corp.150,181,7400.62420.34770.6106+0.2987Lakeside Holding Ltd100,465,6931.401.021.14+0.5004Cheetah Net Supply Chain Serv.80,717,0830.04480.04120.0424-0.0032Decoy Therapeutics Inc.76,142,9787.614.926.69+4.13Grab Holdings Limited69,923,3773.203.043.125+0.215FBS GLOBAL LTD.60,948,2290.63610.390.4361+0.0325CaliberCos Inc.51,267,3041.07990.5590.8341+0.3151SoFi Technologies Inc.35,853,73817.9617.0117.175+0.205Greenland Mines Ltd.34,853,50115.8712.6113.0593+3.6393WARNER BROS. DISCOVERY INC.32,021,38630.83530.7730.805+0.005Filana Therapeutics Inc.29,512,0501.08990.90110.97+0.2305Greenland Energy Co.28,380,2563.212.712.845-0.035INTEL CORPORATION24,493,295122.7197120.075122.29+0.51S23,506,1890.500.43360.446-0.0981VIKING THERAPEUTICS INC.19,923,96541.129936.3438.52+8.41NVIDIA CORPORATION20,017,491229.60226.50228.195+0.815S16,617,555154.47150.5501152.87+1.02X16,633,5376.055.326.045-1.325I15,785,3485.024.054.24+1.155ReTo Eco-Solutions Inc.15,594,8680.180.16990.1738-0.0152Datavault AI Inc.12,356,7130.16460.15360.1646+0.0017ISHARES BITCOIN TRUST ETF12,093,23948.9648.4448.92-0.09American Airlines Group Inc.11,137,61414.0613.8113.955+0.385E11,103,4561.351.111.31-0.04Scienture Holdings Inc.10,784,7400.34690.3150.3464+0.0417GD Culture Group Ltd.10,714,8092.141.771.86+0.40IREN LIMITED10,122,02049.3546.8349.2201+1.9901Digital Currency X Techn. Inc.9,522,5390.10990.10220.1065-0.0141META PLATFORMS INC.9,522,962757.27730.00752.999+11.754Paramount Skydance Corp.9,468,59710.7310.1710.565+0.655MARA HOLDINGS INC.9,453,94113.9712.9713.93+0.65Compass Therapeutics Inc.9,212,6821.441.151.37-0.45APPLE INC.8,471,390345.34338.75339.395+0.415SHOPIFY INC.8,351,410150.18144.25150.00+12.08AMAZON.COM INC.8,266,035259.00253.78256.80-1.65STRATEGY INC8,191,564171.18167.25170.8068+2.3068MICRON TECHNOLOGY INC.8,134,9761079.871030.0151078.535+34.575TESLA INC.7,992,644379.25372.88378.137+2.837ADVANCED MICRO DEVICES INC.7,976,985622.00606.3125617.11+1.59COREWEAVE INC.7,924,41988.9784.6088.6624+3.232437,830,5900.910.80310.8958+0.0134ONDAS INC7,805,6567.567.397.445+0.065ISHARES ETHEREUM TRUST ETF7,681,70820.83520.6620.7976-0.0524Cipher Digital Inc.7,583,65519.6818.3819.62+0.72ROCKET LAB CORPORATION7,504,19271.9570.3271.435+1.545Eos Energy Enterprises Inc.7,323,5844.354.094.17+0.10Cypherpunk Technologies Inc.7,194,9123.89843.4253.58+0.18THE TRADE DESK INC.7,084,84614.04513.4113.585-0.295PLUG POWER INC.6,962,7162.1152.072.10+0.01Critical Metals Ltd.6,850,1769.238.528.7877-0.5423ALPHABET INC.6,813,599364.17357.1531361.38+6.41NETFLIX INC.6,520,39973.720671.9372.205-1.155Opendoor Technologies Inc.6,129,6452.812.72012.75+0.07SUPER MICRO COMPUTER INC.5,885,86241.4040.8040.995-0.205Recursion Pharmaceuticals Inc.5,755,2244.053.904.0319+0.0619Advasa Holdings Inc.5,705,0960.12890.12430.1247-0.008Cleanspark Inc.5,447,73115.26514.3615.19+0.43Solidion Technology Inc.5,355,1807.996.456.57-0.69ALPHABET INC.5,205,094359.98352.95356.78+5.91New Era Energy & Digital Inc.5,054,5687.466.617.20-0.45PDS Biotechnology Corp.4,975,8280.91990.8120.9107+0.0688Hyperliquid Strategies Inc.4,832,09114.1213.5413.90+0.35Celldex Therapeutics Inc.4,822,50038.3934.3034.52-3.37SANDISK CORPORATION4,806,8451909.481756.821883.75+117.11BROADCOM INC.4,687,582364.64359.2901362.28-0.38NEBIUS GROUP N.V.4,658,667246.61231.66243.54+10.74MICROSOFT CORPORATION4,662,957508.50495.90498.74-2.87Keel Infrastructure Corp.4,654,2814.17993.974.1642+0.0942MODERNA INC.4,657,981180.50168.30178.67+5.73ROBINHOOD MARKETS INC.4,637,936126.16122.46124.38+1.08MARVELL TECHNOLOGY INC.4,582,088264.25254.00262.3633+4.9833Akanda Corp.4,480,6923.403.193.35+0.29PALANTIR TECHNOLOGIES INC.4,289,598185.54182.39183.57+0.48BLACK TITAN CORP.4,248,9130.63360.580.6031-0.1917RIOT PLATFORMS INC.4,196,96725.35523.7025.295+1.115Q/C Technologies Inc.4,096,4411.020.76730.91+0.1253Applied Digital Corp.3,949,46129.099428.02529.045+0.855USA Rare Earth Inc.3,929,78516.9216.26516.49-0.29CISCO SYSTEMS INC.3,908,205110.43107.5544107.58-3.88Terawulf Inc.3,843,32617.9317.2117.88+0.43Rivian Automotive Inc.3,787,00315.6915.2215.35-0.01PowerBank Corporation3,703,8060.290.27510.2887-0.0018Stardust Power Inc.3,713,0370.1250.11680.1242-0.0027AGNC Investment Corp.3,614,90510.089.9910.06+0.09Vistagen Therap. Inc.3,326,1310.26330.24070.2571+0.0241V3,308,3383.84993.29383.7896+0.1596Aurora Innovation Inc.3,281,1886.606.4356.510.00Spero Therapeutics Inc.3,202,3811.401.281.38+0.24Rackspace Technology Inc.3,153,7814.293.994.2132+0.1732Bit Digital Inc.3,137,9531.861.7851.8501+0.0301GOPRO INC.3,027,4151.311.271.27-0.03D3,023,18117.7717.26517.3499-0.3501SharpLink Inc.2,987,16210.199.8510.15+0.17Rigetti Computing Inc.2,983,12816.5716.0616.205-0.325THE GOODYEAR TIRE & RUBBER COMPANY2,981,2465.3855.155.355+0.335JETBLUE AIRWAYS CORPORATION2,950,1724.74994.634.655+0.085StablecoinX Inc.2,812,31714.1912.8813.25+0.65VerifyMe Inc.2,760,2131.16680.930.9617-0.4183Gulf Resources Inc.2,669,8543.403.033.28-0.01NYSE most active stocks:Stock NameVolumeHighLowLastChangeON HOLDING AG CLASS A ORDINARY SHARES17,298,85631.1629.4030.905+3.585DigitalBridge Group Inc.16,191,56115.9915.9815.985+0.065PACIFIC GAS & ELECTRIC CO. COMMON STOCK12,070,55513.1512.7713.06+0.12BLACKBERRY LIMITED COMMON STOCK10,168,7399.228.61018.8286+0.2986ORACLE CORPORATION COMMON STOCK9,239,025153.60149.58151.05+2.49BitMine Immersion Techno. Inc.8,825,79428.4427.7928.245-0.005C6,506,83323.3522.87522.985+0.675NIKE INC. COMMON STOCK5,740,58237.03536.5236.635+0.535AMC ENTERTAINMENT HOLDINGS INC. CLASS A COMMON ST5,376,1662.962.882.9199+0.0299CIRCLE INTERNET GROUP INC. CLASS A COMMON STOCK5,211,52297.5694.058194.67+0.18UIPATH INC. CLASS A COMMON STOCK5,147,60113.9413.2613.38-0.21BANK OF AMERICA CORPORATION COMMON STOCK5,145,77658.11557.08557.10-0.86FORD MOTOR COMPANY COMMON STOCK4,803,02913.30513.1113.13-0.04Nu Holdings Ltd.4,532,82814.1513.8813.895-0.165NORWEGIAN CRUISE LINE HOLDINGS LTD. ORDINARY SHARE4,399,15314.9814.6514.715+0.475TRANSOCEAN LTD (SWITZERLAND) COMMON STOCK4,343,1695.445.355.43-0.02FIGMA INC. CLASS A COMMON STOCK4,119,16223.1921.7621.845-0.485Joby Aviation Inc.4,087,4736.576.336.385-0.025PFIZER INC. COMMON STOCK3,965,05727.7727.4927.745+0.005STELLANTIS N.V. COMMON SHARES3,785,3294.944.884.925+0.115AT&T INC.3,765,54525.6125.3625.37-0.08NuScale Power Corp.3,616,2828.868.638.675-0.115UBER TECHNOLOGIES INC. COMMON STOCK3,498,16671.9070.320570.43-0.41Rocket Companies Inc.3,463,82812.8012.6412.76+0.40GAMESTOP CORPORATION COMMON STOCK3,389,88523.9423.2923.595+0.835Archer Aviation Inc.3,372,4805.61885.465.575+0.145Butterfly Network Inc.3,331,6429.588.35129.482+1.342IONQ INC. COMMON STOCK3,311,90340.8039.9340.27-0.24SERVICENOW INC. COMMON STOCK3,315,012142.10135.735136.07-1.61HEWLETT PACKARD ENTERPRISE COMPANY COMMON STOCK3,169,39463.0061.3861.68-0.07Redwire Corp.2,967,38311.7911.4811.595-0.005BLOOM ENERGY CORPORATION CLASS A COMMON STOCK2,828,040280.79268.97279.18+6.29Capri Holdings Ltd.2,826,28616.2014.8015.985+1.675Securitize Holdings Inc.2,653,52113.5212.2012.45-1.05AES Corp., The2,631,35014.8614.8214.84+0.01HIMS & HERS HEALTH INC. CLASS A COMMON STOCK2,610,37030.76529.216730.62+1.27SLB LIMITED COMMON SHARES2,598,66852.6450.8852.58+0.82SES AI Corporation2,526,1310.570.55030.5528-0.0172SNAP INC. CLASS A COMMON STOCK2,487,1855.845.7055.815+0.115CHARLES SCHWAB CORPORATION (THE) COMMON STOCK2,450,784106.51101.32101.47-5.41QXO Inc.2,391,59112.5712.1512.435+0.235BigBear.ai Holdings Inc.2,080,4412.952.872.8982-0.0018SALESFORCE INC. COMMON STOCK2,070,991242.44233.93234.408-2.012COHERENT CORP. COMMON STOCK2,047,051323.4299307.11317.32-4.20E2,025,202158.57155.85158.57+0.27VERIZON COMMUNICATIONS INC. COMMON STOCK2,011,98147.7947.2447.26-0.42Keycorp2,007,06120.9720.7620.815-0.055T1 Energy Inc.1,964,8624.444.354.395-0.055COCA1,960,35688.17587.45587.95+0.83Baytex Energy Corp.1,927,6874.6254.544.615-0.055HECLA MINING COMPANY COMMON STOCK1,890,98418.7718.2618.705+0.355AMPHENOL CORPORATION COMMON STOCK1,846,38181.55579.5181.375+0.655Kenvue Inc.1,844,82517.98617.88517.95+0.28Kosmos Energy Ltd.1,755,0432.602.522.595-0.035WELLS FARGO & COMPANY COMMON STOCK1,806,60186.6284.68584.705-1.835KLARNA GROUP PLC ORDINARY SHARES1,732,95213.9613.5813.69+0.01Valero Energy Corp.1,713,693387.00375.03383.01-10.26COEUR MINING INC. COMMON STOCK1,726,77520.0419.43519.96+0.44CONOCOPHILLIPS COMMON STOCK1,694,438126.235124.47126.12-1.41Boston Scientific Corp.1,681,16144.7544.0444.64+0.92GENIUS SPORTS LTD.1,673,4515.955.715.855+0.095Coursera Inc.1,638,7765.305.115.195+0.035Kinder Morgan Inc.1,613,99231.9031.4931.795+0.075Annaly Capital Management Inc.1,599,04621.5421.3621.53+0.22FREEPORT1,595,59074.0572.1073.85+1.69PINTEREST INC. CLASS A COMMON STOCK1,611,89019.7719.20519.285-0.075Planet Labs PBC1,586,56817.2516.7716.895-0.175HALLIBURTON COMPANY COMMON STOCK1,550,65833.09532.70533.07-0.32CNH INDUSTRIAL N.V. COMMON SHARES1,519,70613.7913.5313.75+0.27FIRST MAJESTIC SILVER CORP. ORDINARY SHARES (CANAD1,509,47819.7719.2419.71+0.40Cleveland-Cliffs Inc.1,505,39112.3812.0912.33+0.26Frontline PLC1,487,95548.86547.5648.49-1.32DELL TECHNOLOGIES INC. CLASS C COMMON STOCK1,491,980574.60564.511566.64-8.67OCCIDENTAL PETROLEUM CORPORATION COMMON STOCK1,487,20857.0656.1857.045-0.205OKLO INC. CLASS A COMMON STOCK1,458,50740.2539.414539.7732-0.4068Nordic American Tankers Ltd.1,444,0417.81637.597.695-0.305JP MORGAN CHASE & CO. COMMON STOCK1,396,419352.1025341.84342.03-10.01Lennar Corp.1,385,70682.8880.1882.765+4.685Lithium Americas Corp.1,376,6912.99882.922.9499-0.0101SNOWFLAKE INC. COMMON STOCK1,353,202346.7912337.0401340.00+0.61Pimco Dynamic Income Fund1,351,53914.2414.0814.1399-0.0701CHEVRON CORPORATION COMMON STOCK1,336,499204.28200.78204.28+0.61Venture Global Inc.1,334,52113.4213.2613.395-0.265CORNING INCORPORATED COMMON STOCK1,335,005160.18155.13159.155+0.175V.F. Corp.1,336,81913.73513.3113.715+0.665Viking Holdings Ltd.1,332,32687.4883.780185.34-0.71Western Union Co.1,315,1686.3556.2656.345+0.145DEVON ENERGY CORPORATION COMMON STOCK1,316,77247.5046.4947.415-0.175Asana Inc.1,288,1179.849.149.20-0.34DELTA AIR LINES INC. COMMON STOCK1,287,53484.8883.1383.60+1.10NEXTERA ENERGY INC. COMMON STOCK1,269,53679.5579.2179.42-0.21Teva Pharmaceutical Inds Ltd.1,257,44140.1439.3140.005-0.055Forgent Power Solutions Inc.1,271,64438.9937.1938.565+0.815ENDEAVOUR SILVER CORPORATION ORDINARY SHARES (CANA1,246,51510.3010.0610.22+0.09HP INC. COMMON STOCK1,240,58633.3432.7333.25+0.30TJX Companies Inc.1,219,821132.50131.20131.53+0.57CITIGROUP INC. COMMON STOCK1,230,296135.17132.20132.20-2.85U.S. Bancorp1,212,52460.7559.9159.98-0.46Infleqtion Inc.1,180,26314.0113.6713.805-0.155Amer Sports Inc.1,157,62228.28527.8227.97+0.52NYSE American most active stocks:Stock NameVolumeHighLowLastChangeTOP Ships Inc.76,147,3541.290.92050.9896+0.2716H7,992,5230.18980.17910.1815-0.0086DDC Enterprise Ltd.2,993,7020.20930.19610.209-0.008Zone Frontier Inc.2,795,0390.14680.13860.1436+0.012AIM ImmunoTech Inc.2,404,9210.21410.2080.2105+0.001Ryde Group Ltd.2,352,7210.720.68370.6837-0.0046B2GOLD CORP COMMON SHARES (CANADA)2,167,8375.505.3655.455+0.095DENISON MINES CORP ORDINARY SHARES (CANADA)1,993,2582.922.8352.885-0.005Equinox Gold Corp.1,760,83812.5012.1612.46+0.30I-80 Gold Corp.1,751,1391.831.751.825+0.085A1,704,8680.14460.1330.1446+0.0025Battalion Oil Corp.1,633,7331.141.111.125-0.025N1,410,3871.07930.991.008-0.022cbdMD Inc.1,402,5400.43710.410.43-0.01ENERGY FUELS INC ORDINARY SHARES (CANADA)1,284,50612.3212.0312.1898-0.1102Paradium.AI Inc.1,209,7811.211.081.20-0.04URANIUM ENERGY CORP. COMMON STOCK1,195,35710.259.9610.0331-0.0469Vista Gold Corp.1,017,7352.772.652.765+0.025NORTHERN DYNASTY MINERALS LTD. COMMON STOCK927,2671.45781.381.395+0.005Genius Group Ltd.854,7960.15980.15480.1595+0.0051Trekor Metals Ltd.645,9599.018.718.995+0.325Hyliion Holdings Corp.598,3554.61794.364.545+0.165AVINO SILVER & GOLD MINES LTD. COMMON SHARES (CANA566,8296.2956.1456.255+0.075NovaGold Resources Inc.562,1477.507.337.415+0.055Americas Gold & Silver Corp.519,6815.145.02015.115+0.095Comstock Inc.516,2532.832.6822.74+0.12V510,4760.26350.25760.2582-0.0067Volato Group Inc.499,5120.19230.1890.1902+0.0014TRX Gold Corp.439,1831.341.30021.335+0.015Unusual Machines Inc.429,67224.1723.59523.84-0.41Dakota Gold Corp.399,1906.476.356.42+0.08UR ENERGY INC COMMON SHARES (CANADA)378,7501.241.2141.225-0.005Vizsla Silver Corp.373,9604.1254.034.105+0.035Starfighters Space Inc.372,9032.031.911.94-0.03Ring Energy Inc.354,3621.391.371.3801+0.0001EON Resources Inc.306,9360.54350.520.5349-0.0101Atlasclear Holdings Inc.302,2710.19390.1920.193-0.0028Cornerstone Strat.Val.Fd Inc.298,8556.366.326.34-0.01Galiano Gold Inc.285,5442.142.092.125+0.015Castellum Inc.276,3080.66280.640.6544+0.0222Ivanhoe Electric Inc.261,65910.309.8310.26+0.41Gold Royalty Corp.258,9653.293.243.275+0.015Western Copper & Gold Corp.257,5512.462.382.4408+0.0708Silvercorp Metals Inc.252,64812.01511.78511.93+0.10MAIA Biotechnology Inc.232,6031.341.311.325-0.005Vantage Corp.227,4690.730.65080.6901+0.0183Integra Resources Corp.227,2012.812.7752.81+0.04Perspective Therapeutics Inc.310,2873.022.902.95-0.02Evolution Petroleum Corp.223,8373.753.533.735+0.175Trilogy Metals Inc.218,5873.423.33143.37+0.03Cornerstone Total Return Fund211,9956.14766.096.1188-0.0012AgEagle Aerial Systems Inc.211,0601.041.021.035+0.015IGC Pharma Inc.204,7890.28480.2720.2783+0.0043Stablecoin Development Corp.198,8611.040.941.03+0.03T195,1770.75020.6850.72-0.0015G187,1723.623.513.54+0.01Nanoviricides Inc.184,0101.751.651.745+0.055Standard Lithium Ltd.178,1862.15012.112.12-0.01Quantum eMotion Corp.170,6971.78991.731.7607-0.0093Planet Green Holdings Corp.168,0990.770.73410.7587-0.0102E153,3950.2490.23270.2409-0.0004Highlander Silver Corp.148,6445.7455.635.74+0.04T132,7531.711.681.705-0.065Xtant Medical Holdings Inc.131,9130.3570.340.3494+0.0124Emerson Radio Corp.125,6860.4740.45180.4618-0.0082Azitra Inc.124,7790.17240.16970.1715+0.0005Protalix BioTherapeutics Inc.119,5992.832.752.825+0.075OS Therapies Inc.115,2061.831.741.8197+0.0797Theriva Biologics Inc.107,9720.2340.23090.2325+0.0017Credit Suisse High Yld Crd Fnd102,5911.67551.661.66-0.02Gran Tierra Energy Inc.102,25510.099.7410.09+0.18Intl Tower Hill Mines Ltd.100,6822.722.642.7186+0.0886Lineage Cell Therapeutics Inc.100,4711.031.001.025+0.015S99,9261.74881.681.70-0.02Westwater Resources Inc.98,5850.55860.5520.5583+0.0063Toppoint Holdings Inc.95,3180.140.13620.1373-0.0022Mayfair Gold Corp.92,4452.952.8152.84-0.09UBS Asset Mgmt Income Fd Inc.91,7542.402.382.385-0.005Obsidian Energy Ltd.91,67311.5011.1311.50-0.07flyExclusive Inc.89,4941.291.251.2709+0.0309Platinum Group Metals Ltd.88,7041.4181.391.415+0.005Neuberger Berman Hgh Yld St.Fd88,2975.635.595.625-0.005New Pacific Metals Corp.87,4186.656.376.60+0.19New Found Gold Corp.87,0211.7951.7651.785+0.025Imperial Oil Ltd.87,490125.6151123.73125.47-0.70P81,8183.993.833.955-0.255Catheter Precision Inc.78,6570.15260.1450.1479-0.0001KULR Technology Group Inc.78,6102.4752.422.465+0.045China Pharma Holdings Inc.77,7190.71770.65960.67-0.0115Matinas BioPharma Holdings Inc76,3670.17970.17350.1756+0.0017Myomo Inc.75,6331.64861.53031.645+0.075Aeon Biopharma Inc.75,0530.25840.2550.2564+0.0024Paramount Gold Nevada Corp.72,2221.351.321.34+0.01H72,0358.258.008.01+0.01BlockchAIn Dig. Infrastr. Inc.71,2141.471.391.395-0.035GoldMining Inc.75,8921.041.011.0201+0.0001O67,1772.312.162.21-0.09SMJ International Holdings65,7021.121.081.1112+0.0212Nova Minerals Corp.61,7615.885.6655.665-0.175ChowChow Cloud Int.Hldgs Ltd.60,8970.58960.56410.5889+0.0053

Copyright 2026 The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed without permission.