F3 Movers
Last close: 2026-08-13 · markets closed — Mon-Fri 13:30–20:00 UTC ·
Yfinance daily snapshot, updates every 12h. Filtered to volume ≥ 100k.
Top Gainers (sorted by volume)
| Ticker | Prev | Close | % Today | Volume |
|---|
| OPEN |
$3.49 |
$3.65 |
+4.58% |
170,611,139 |
| ONDS |
$9.77 |
$8.91 |
+-8.80% |
121,271,703 |
| SMCI |
$37.61 |
$39.16 |
+4.12% |
119,968,094 |
| SPCX |
$146.15 |
$141.29 |
+-3.33% |
117,955,781 |
| HTZ |
$2.80 |
$2.35 |
+-16.25% |
114,768,452 |
| INTC |
$100.95 |
$104.56 |
+3.58% |
111,979,671 |
| NOK |
$10.32 |
$10.56 |
+2.33% |
111,631,642 |
| DFSC |
$1.24 |
$2.31 |
+86.29% |
109,666,895 |
| PATH |
$15.26 |
$16.68 |
+9.31% |
104,544,134 |
| FGI |
$4.73 |
$11.72 |
+147.78% |
101,519,124 |
| NVDA |
$224.09 |
$225.30 |
+0.54% |
93,629,467 |
| OTLK |
$1.10 |
$0.89 |
+-19.20% |
81,812,875 |
| PLUG |
$2.29 |
$2.30 |
+0.44% |
72,265,447 |
| IREN |
$43.67 |
$44.76 |
+2.50% |
70,711,737 |
| ARX |
$13.61 |
$19.51 |
+43.35% |
69,076,028 |
| SOXS |
$40.97 |
$40.12 |
+-2.07% |
65,592,392 |
| SOFI |
$17.94 |
$18.43 |
+2.73% |
61,643,357 |
| CSCO |
$123.88 |
$113.47 |
+-8.40% |
61,243,283 |
| NU |
$13.56 |
$13.93 |
+2.73% |
60,887,729 |
| RIG |
$5.70 |
$5.72 |
+0.35% |
60,385,134 |
| ACHR |
$6.29 |
$6.97 |
+10.81% |
58,941,414 |
| SOXL |
$142.16 |
$145.36 |
+2.25% |
53,579,301 |
| CRWV |
$107.73 |
$106.29 |
+-1.34% |
50,403,007 |
| AAL |
$14.93 |
$15.06 |
+0.87% |
48,871,159 |
| SQQQ |
$37.32 |
$36.04 |
+-3.43% |
46,565,527 |
| Ticker | Prev | Close | % Today | Volume |
|---|
| ONDS |
$9.77 |
$8.91 |
-8.80% |
121,271,703 |
| SPCX |
$146.15 |
$141.29 |
-3.33% |
117,955,781 |
| HTZ |
$2.80 |
$2.35 |
-16.25% |
114,768,452 |
| OTLK |
$1.10 |
$0.89 |
-19.20% |
81,812,875 |
| SOXS |
$40.97 |
$40.12 |
-2.07% |
65,592,392 |
| CSCO |
$123.88 |
$113.47 |
-8.40% |
61,243,283 |
| CRWV |
$107.73 |
$106.29 |
-1.34% |
50,403,007 |
| SQQQ |
$37.32 |
$36.04 |
-3.43% |
46,565,527 |
| CDE |
$18.80 |
$18.45 |
-1.86% |
44,915,770 |
| CCO52W LO |
$2.41 |
$2.32 |
-3.73% |
43,890,155 |
| GDX |
$90.96 |
$88.27 |
-2.96% |
36,635,733 |
| CLBT |
$15.25 |
$10.80 |
-29.18% |
36,528,830 |
| KEEL |
$3.54 |
$3.31 |
-6.50% |
36,283,052 |
| NBIS |
$259.20 |
$255.04 |
-1.60% |
36,012,698 |
| CIFR |
$17.87 |
$16.62 |
-6.99% |
34,812,768 |
| BBD52W LO |
$3.20 |
$3.15 |
-1.56% |
34,648,845 |
| FRMI |
$7.60 |
$6.60 |
-13.16% |
33,384,131 |
| MARA |
$9.64 |
$9.21 |
-4.46% |
32,621,831 |
| JD |
$31.61 |
$29.30 |
-7.31% |
31,973,597 |
| HL |
$18.10 |
$17.73 |
-2.04% |
31,261,162 |
| SBS |
$5.10 |
$4.68 |
-8.24% |
31,105,570 |
| HIVE |
$2.74 |
$2.58 |
-5.84% |
30,704,460 |
| AMZN |
$267.28 |
$265.13 |
-0.80% |
30,364,977 |
| SPDN |
$8.44 |
$8.39 |
-0.59% |
28,540,753 |
| WULF |
$17.19 |
$16.31 |
-5.12% |
25,571,336 |
Near 52-Week High
| Ticker |
Close |
52W High |
% from high▼
|
Volume
|
| AACP |
$10.03 |
$10.03 |
0.00% |
162,288 |
| YORW |
$33.00 |
$33.00 |
0.00% |
111,149 |
| XCBE |
$9.99 |
$9.99 |
0.00% |
109,746 |
| MUZE |
$9.99 |
$9.99 |
0.00% |
265,010 |
| VRIG |
$25.11 |
$25.11 |
0.00% |
543,258 |
| OGN |
$13.72 |
$13.72 |
0.00% |
1,670,116 |
| RICK |
$30.07 |
$30.07 |
0.00% |
110,972 |
| MH |
$13.57 |
$13.57 |
0.00% |
1,809,175 |
| BDL |
$48.01 |
$48.01 |
0.00% |
106,724 |
| EVT |
$29.65 |
$29.65 |
0.00% |
102,897 |
| BIXI |
$10.05 |
$10.05 |
0.00% |
154,957 |
| HOPE |
$14.50 |
$14.50 |
0.00% |
1,094,262 |
| DIDIY |
$3.92 |
$3.92 |
0.00% |
2,723,239 |
| GIW |
$10.14 |
$10.14 |
0.00% |
251,120 |
| NPAC |
$10.49 |
$10.49 |
0.00% |
521,246 |
| KKR-PD |
$49.98 |
$49.98 |
0.00% |
228,134 |
| BWET |
$370.00 |
$370.00 |
0.00% |
257,357 |
| TALK |
$5.25 |
$5.25 |
0.00% |
1,211,835 |
| NTNX |
$67.95 |
$67.95 |
0.00% |
3,211,477 |
| SHV |
$110.21 |
$110.21 |
0.00% |
2,963,693 |
| BGY |
$5.91 |
$5.91 |
0.00% |
167,526 |
| CLTL |
$105.47 |
$105.47 |
0.00% |
342,180 |
| IGD |
$6.67 |
$6.67 |
0.00% |
225,465 |
| SGOV |
$100.53 |
$100.53 |
0.00% |
14,717,547 |
| GBIL |
$100.02 |
$100.02 |
0.00% |
637,532 |
| CIGI |
$105.79 |
$105.79 |
0.00% |
210,002 |
| FLTR |
$25.55 |
$25.55 |
0.00% |
659,859 |
| ICSH |
$50.51 |
$50.51 |
-0.01% |
1,314,440 |
| MDB |
$472.29 |
$472.32 |
-0.01% |
2,144,986 |
| MINT |
$100.62 |
$100.63 |
-0.01% |
1,218,684 |
| VUSB |
$49.72 |
$49.72 |
-0.01% |
1,075,836 |
| IBTI |
$22.11 |
$22.12 |
-0.02% |
476,933 |
| IBTH |
$22.34 |
$22.35 |
-0.02% |
332,924 |
| FLOT |
$50.95 |
$50.96 |
-0.02% |
1,239,292 |
| FTSM |
$59.83 |
$59.84 |
-0.02% |
391,691 |
| MAN |
$59.09 |
$59.10 |
-0.02% |
970,484 |
| SHY |
$82.03 |
$82.05 |
-0.02% |
1,660,293 |
| IBTG |
$22.85 |
$22.86 |
-0.02% |
208,855 |
| FLRT |
$46.82 |
$46.83 |
-0.02% |
179,182 |
| SRLN |
$40.60 |
$40.61 |
-0.02% |
2,172,797 |
| ISSC |
$22.76 |
$22.77 |
-0.02% |
657,428 |
| BSCS |
$20.40 |
$20.40 |
-0.02% |
553,560 |
| IBDS |
$24.17 |
$24.17 |
-0.02% |
387,706 |
| CRAK |
$58.44 |
$58.45 |
-0.02% |
222,806 |
| PEY |
$25.24 |
$25.24 |
-0.02% |
285,906 |
| FTSL |
$44.98 |
$45.00 |
-0.03% |
204,145 |
| ROKU |
$154.08 |
$154.12 |
-0.03% |
1,439,595 |
| SPTS |
$28.97 |
$28.98 |
-0.03% |
667,075 |
| FLRN |
$30.77 |
$30.78 |
-0.03% |
471,830 |
| ISTB |
$48.09 |
$48.11 |
-0.04% |
307,943 |
Near 52-Week Low
| Ticker |
Close |
52W Low |
% from low
|
Volume
|
| ALDX |
$1.44 |
$1.44 |
0.00% |
1,356,517 |
| SNSC |
$3.05 |
$3.05 |
0.00% |
344,943 |
| PLCI |
$9.85 |
$9.85 |
0.00% |
178,832 |
| BBD |
$3.15 |
$3.15 |
0.00% |
34,648,845 |
| CCO |
$2.32 |
$2.32 |
0.00% |
43,890,155 |
| OUT |
$29.77 |
$29.77 |
0.00% |
828,133 |
| HYMU |
$22.28 |
$22.27 |
0.04% |
120,772 |
| HUT |
$82.95 |
$82.91 |
0.05% |
5,967,125 |
| T-PA |
$17.84 |
$17.83 |
0.06% |
478,923 |
| IACQ |
$9.93 |
$9.92 |
0.10% |
152,900 |
| VERA |
$28.89 |
$28.86 |
0.10% |
1,127,169 |
| BBCQ |
$10.17 |
$10.16 |
0.10% |
122,022 |
| AVNS |
$24.99 |
$24.96 |
0.12% |
2,070,059 |
| ROL |
$36.22 |
$36.17 |
0.13% |
4,256,536 |
| AGCO |
$99.45 |
$99.30 |
0.15% |
423,815 |
| SFD |
$22.47 |
$22.43 |
0.18% |
2,289,635 |
| MNRO |
$11.27 |
$11.25 |
0.18% |
1,204,375 |
| IMKXF |
$14.30 |
$14.27 |
0.22% |
350,146 |
| TWI |
$6.79 |
$6.78 |
0.22% |
454,022 |
| SH |
$31.90 |
$31.83 |
0.22% |
7,327,665 |
| TIMB |
$17.31 |
$17.27 |
0.23% |
570,066 |
| MS-PK |
$22.72 |
$22.66 |
0.26% |
101,654 |
| COF-PI |
$17.90 |
$17.85 |
0.28% |
174,426 |
| PUTW |
$32.81 |
$32.71 |
0.31% |
101,746 |
| SHOT |
$9.83 |
$9.80 |
0.31% |
425,043 |
| PDI |
$15.87 |
$15.82 |
0.32% |
2,729,555 |
| CDNL |
$34.66 |
$34.55 |
0.32% |
1,037,334 |
| ITUB |
$7.34 |
$7.32 |
0.32% |
22,851,894 |
| SPLG |
$87.48 |
$87.19 |
0.33% |
14,949,216 |
| F-PB |
$20.35 |
$20.28 |
0.35% |
108,981 |
| PROK |
$1.40 |
$1.40 |
0.36% |
662,243 |
| CX |
$11.08 |
$11.04 |
0.36% |
3,267,011 |
| SPDN |
$8.39 |
$8.36 |
0.36% |
28,540,753 |
| GTX |
$28.69 |
$28.58 |
0.38% |
2,357,604 |
| ACIC |
$9.76 |
$9.72 |
0.41% |
366,473 |
| AMSF |
$27.20 |
$27.09 |
0.41% |
1,790,530 |
| T-PC |
$16.98 |
$16.91 |
0.41% |
177,087 |
| NBIX |
$150.82 |
$150.20 |
0.41% |
2,030,034 |
| SDS |
$52.76 |
$52.54 |
0.42% |
2,108,620 |
| LMB |
$44.20 |
$44.01 |
0.43% |
477,254 |
| ASTE |
$42.34 |
$42.15 |
0.45% |
174,429 |
| TSI |
$4.40 |
$4.38 |
0.46% |
102,019 |
| RWM |
$13.22 |
$13.16 |
0.46% |
13,679,438 |
| VALE |
$13.80 |
$13.73 |
0.47% |
20,609,449 |
| ELPC |
$10.60 |
$10.55 |
0.47% |
947,792 |
| AVD |
$2.13 |
$2.12 |
0.47% |
339,197 |
| PGX |
$10.70 |
$10.65 |
0.47% |
6,302,606 |
| COF-PJ |
$17.22 |
$17.14 |
0.47% |
117,679 |
| TPR |
$128.39 |
$127.78 |
0.48% |
7,863,388 |
| MARA |
$9.21 |
$9.16 |
0.49% |
32,621,831 |