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▲
|
| MLR |
$56.36 |
$56.96 |
-1.04% |
100,008 |
| SORA |
$2.86 |
$3.21 |
-10.90% |
100,016 |
| AUDC |
$10.27 |
$10.86 |
-5.43% |
100,017 |
| LCII |
$107.14 |
$114.02 |
-6.03% |
100,161 |
| NRIM |
$27.02 |
$28.76 |
-6.05% |
100,187 |
| USLM |
$117.40 |
$122.37 |
-4.06% |
100,228 |
| ARCL |
$9.96 |
$9.97 |
-0.10% |
100,310 |
| ENLT |
$86.00 |
$108.65 |
-20.85% |
100,338 |
| PRI |
$312.68 |
$327.28 |
-4.46% |
100,432 |
| PHI |
$19.46 |
$20.16 |
-3.47% |
100,613 |
| AOM |
$50.08 |
$50.14 |
-0.11% |
100,721 |
| IVOO |
$132.63 |
$132.81 |
-0.14% |
100,768 |
| BOF |
$4.45 |
$5.25 |
-15.24% |
100,815 |
| COF-PL |
$15.79 |
$16.46 |
-4.08% |
100,833 |
| RNGR |
$17.32 |
$17.35 |
-0.17% |
100,913 |
| CSTE |
$3.05 |
$3.21 |
-4.98% |
101,064 |
| COFS |
$34.44 |
$35.00 |
-1.60% |
101,078 |
| STRT |
$80.80 |
$91.97 |
-12.15% |
101,086 |
| CCS |
$71.76 |
$72.91 |
-1.58% |
101,591 |
| MS-PK |
$22.72 |
$23.79 |
-4.50% |
101,654 |
| BNC |
$2.54 |
$3.32 |
-23.49% |
101,739 |
| PUTW |
$32.81 |
$33.01 |
-0.61% |
101,746 |
| RNP |
$20.50 |
$20.91 |
-1.96% |
101,851 |
| ANIK |
$21.17 |
$22.88 |
-7.47% |
101,918 |
| IPI |
$35.98 |
$44.99 |
-20.03% |
101,964 |
| TSI |
$4.40 |
$4.52 |
-2.72% |
102,019 |
| CSR |
$55.93 |
$68.07 |
-17.83% |
102,170 |
| MRBK |
$20.11 |
$20.63 |
-2.53% |
102,441 |
| HYEM |
$20.05 |
$20.10 |
-0.24% |
102,504 |
| BGB |
$11.30 |
$11.34 |
-0.35% |
102,606 |
| EVT |
$29.65 |
$29.65 |
0.00% |
102,897 |
| MPB |
$38.34 |
$38.92 |
-1.48% |
102,967 |
| WABC |
$59.93 |
$63.10 |
-5.03% |
103,124 |
| LEMB |
$43.06 |
$43.12 |
-0.15% |
103,124 |
| RLY |
$36.66 |
$37.03 |
-0.99% |
103,124 |
| NYXH |
$1.58 |
$3.15 |
-49.84% |
103,240 |
| LTRN |
$2.63 |
$4.34 |
-39.40% |
103,282 |
| FRBT |
$19.43 |
$22.00 |
-11.68% |
103,291 |
| TAOX |
$3.48 |
$6.00 |
-42.00% |
103,299 |
| CHCI |
$16.88 |
$18.42 |
-8.36% |
103,307 |
| HEEM |
$42.37 |
$46.25 |
-8.38% |
103,492 |
| EOS |
$22.20 |
$22.78 |
-2.56% |
103,795 |
| NOAH |
$8.61 |
$9.41 |
-8.54% |
103,942 |
| SCD |
$15.84 |
$15.90 |
-0.38% |
103,947 |
| ISCRF |
$5.95 |
$6.02 |
-1.18% |
103,951 |
| BCX |
$12.60 |
$12.75 |
-1.18% |
104,149 |
| QQQJ |
$46.78 |
$46.94 |
-0.34% |
104,158 |
| TCX |
$11.98 |
$16.09 |
-25.54% |
104,202 |
| OTLY |
$13.83 |
$15.77 |
-12.31% |
104,381 |
| DFEN |
$84.77 |
$91.88 |
-7.74% |
104,403 |
Near 52-Week Low
| Ticker |
Close |
52W Low |
% from low
|
Volume▲
|
| MLR |
$56.36 |
$45.06 |
25.07% |
100,008 |
| SORA |
$2.86 |
$1.25 |
128.80% |
100,016 |
| AUDC |
$10.27 |
$8.04 |
27.74% |
100,017 |
| LCII |
$107.14 |
$89.00 |
20.38% |
100,161 |
| NRIM |
$27.02 |
$22.87 |
18.17% |
100,187 |
| USLM |
$117.40 |
$96.27 |
21.95% |
100,228 |
| ARCL |
$9.96 |
$9.85 |
1.12% |
100,310 |
| ENLT |
$86.00 |
$80.15 |
7.30% |
100,338 |
| PRI |
$312.68 |
$252.63 |
23.77% |
100,432 |
| PHI |
$19.46 |
$17.05 |
14.13% |
100,613 |
| AOM |
$50.08 |
$48.30 |
3.68% |
100,721 |
| IVOO |
$132.63 |
$120.21 |
10.33% |
100,768 |
| BOF |
$4.45 |
$2.99 |
48.83% |
100,815 |
| COF-PL |
$15.79 |
$15.56 |
1.48% |
100,833 |
| RNGR |
$17.32 |
$14.42 |
20.15% |
100,913 |
| CSTE |
$3.05 |
$1.48 |
106.08% |
101,064 |
| COFS |
$34.44 |
$29.62 |
16.26% |
101,078 |
| STRT |
$80.80 |
$62.26 |
29.78% |
101,086 |
| CCS |
$71.76 |
$46.99 |
52.72% |
101,591 |
| MS-PK |
$22.72 |
$22.66 |
0.26% |
101,654 |
| BNC |
$2.54 |
$1.84 |
38.42% |
101,739 |
| PUTW |
$32.81 |
$32.71 |
0.31% |
101,746 |
| RNP |
$20.50 |
$19.60 |
4.60% |
101,851 |
| ANIK |
$21.17 |
$13.77 |
53.74% |
101,918 |
| IPI |
$35.98 |
$32.36 |
11.19% |
101,964 |
| TSI |
$4.40 |
$4.38 |
0.46% |
102,019 |
| CSR |
$55.93 |
$53.76 |
4.03% |
102,170 |
| MRBK |
$20.11 |
$16.75 |
20.06% |
102,441 |
| HYEM |
$20.05 |
$19.58 |
2.38% |
102,504 |
| BGB |
$11.30 |
$11.08 |
1.99% |
102,606 |
| EVT |
$29.65 |
$25.54 |
16.11% |
102,897 |
| MPB |
$38.34 |
$30.78 |
24.54% |
102,967 |
| WABC |
$59.93 |
$53.11 |
12.84% |
103,124 |
| LEMB |
$43.06 |
$41.26 |
4.36% |
103,124 |
| RLY |
$36.66 |
$34.20 |
7.19% |
103,124 |
| NYXH |
$1.58 |
$1.26 |
25.40% |
103,240 |
| LTRN |
$2.63 |
$2.43 |
8.23% |
103,282 |
| FRBT |
$19.43 |
$17.48 |
11.16% |
103,291 |
| TAOX |
$3.48 |
$3.18 |
9.43% |
103,299 |
| CHCI |
$16.88 |
$13.24 |
27.49% |
103,307 |
| HEEM |
$42.37 |
$39.12 |
8.31% |
103,492 |
| EOS |
$22.20 |
$20.68 |
7.35% |
103,795 |
| NOAH |
$8.61 |
$8.14 |
5.77% |
103,942 |
| SCD |
$15.84 |
$14.75 |
7.39% |
103,947 |
| ISCRF |
$5.95 |
$5.89 |
0.95% |
103,951 |
| BCX |
$12.60 |
$10.73 |
17.48% |
104,149 |
| QQQJ |
$46.78 |
$40.52 |
15.46% |
104,158 |
| TCX |
$11.98 |
$8.46 |
41.61% |
104,202 |
| OTLY |
$13.83 |
$8.01 |
72.66% |
104,381 |
| DFEN |
$84.77 |
$58.62 |
44.60% |
104,403 |