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▼
|
| OPEN |
$3.65 |
$5.64 |
-35.28% |
170,611,139 |
| ONDS |
$8.91 |
$14.16 |
-37.08% |
121,271,703 |
| SMCI |
$39.16 |
$51.40 |
-23.81% |
119,968,094 |
| SPCX |
$141.29 |
$225.64 |
-37.38% |
117,955,781 |
| HTZ |
$2.35 |
$6.05 |
-61.24% |
114,768,452 |
| INTC |
$104.56 |
$142.35 |
-26.55% |
111,979,671 |
| NOK |
$10.56 |
$17.45 |
-39.48% |
111,631,642 |
| DFSC |
$2.31 |
$5.05 |
-54.21% |
109,666,895 |
| PATH |
$16.68 |
$16.74 |
-0.36% |
104,544,134 |
| FGI |
$11.72 |
$19.93 |
-41.19% |
101,519,124 |
| NVDA |
$225.30 |
$236.26 |
-4.64% |
93,629,467 |
| XHG |
$4.10 |
$7.23 |
-43.29% |
83,318,070 |
| GXAI |
$1.26 |
$2.17 |
-41.94% |
81,914,010 |
| PLUG |
$2.30 |
$4.33 |
-46.88% |
72,265,447 |
| IREN |
$44.76 |
$70.71 |
-36.70% |
70,711,737 |
| ARX |
$19.51 |
$19.62 |
-0.56% |
69,076,028 |
| SOXS |
$40.12 |
$1641.38 |
-97.56% |
65,592,392 |
| SOFI |
$18.43 |
$19.74 |
-6.64% |
61,643,357 |
| CSCO |
$113.47 |
$129.88 |
-12.64% |
61,243,283 |
| NU |
$13.93 |
$14.85 |
-6.16% |
60,887,729 |
| RIG |
$5.72 |
$7.66 |
-25.33% |
60,385,134 |
| ACHR |
$6.97 |
$7.09 |
-1.69% |
58,941,414 |
| SOXL |
$145.36 |
$302.00 |
-51.87% |
53,579,301 |
| CRWV |
$106.29 |
$132.15 |
-19.57% |
50,403,007 |
| AAL |
$15.06 |
$18.79 |
-19.85% |
48,871,159 |
| SQQQ |
$36.04 |
$49.53 |
-27.24% |
46,565,527 |
| CDE |
$18.45 |
$19.87 |
-7.15% |
44,915,770 |
| HCTI |
$1.73 |
$2.63 |
-34.22% |
43,973,651 |
| CCO |
$2.32 |
$2.44 |
-4.92% |
43,890,155 |
| OFAL |
$1.63 |
$3.79 |
-56.99% |
41,610,222 |
| NFLX |
$78.24 |
$91.48 |
-14.47% |
40,958,247 |
| AAPL |
$305.26 |
$344.27 |
-11.33% |
38,492,546 |
| BTBT |
$1.49 |
$2.39 |
-37.66% |
36,645,575 |
| GDX |
$88.27 |
$95.91 |
-7.97% |
36,635,733 |
| CLBT |
$10.80 |
$17.05 |
-36.66% |
36,528,830 |
| PLTR |
$179.01 |
$179.91 |
-0.50% |
36,295,380 |
| MU |
$949.83 |
$1254.81 |
-24.30% |
36,294,784 |
| KEEL |
$3.31 |
$7.37 |
-55.09% |
36,283,052 |
| PCG |
$17.46 |
$18.44 |
-5.31% |
36,134,875 |
| NBIS |
$255.04 |
$299.86 |
-14.95% |
36,012,698 |
| T |
$24.58 |
$25.32 |
-2.92% |
35,174,091 |
| SMR |
$9.85 |
$14.30 |
-31.12% |
34,918,845 |
| CIFR |
$16.62 |
$30.14 |
-44.86% |
34,812,768 |
| BBD |
$3.15 |
$3.74 |
-15.68% |
34,648,845 |
| TTD |
$14.56 |
$23.57 |
-38.23% |
34,109,966 |
| FRMI |
$6.60 |
$10.14 |
-34.88% |
33,384,131 |
| TSLA |
$339.96 |
$451.98 |
-24.78% |
33,336,616 |
| MARA |
$9.21 |
$16.43 |
-43.94% |
32,621,831 |
| RKT |
$15.04 |
$16.39 |
-8.21% |
32,178,377 |
| SKHY |
$165.67 |
$194.80 |
-14.95% |
31,988,725 |
Near 52-Week Low
| Ticker |
Close |
52W Low |
% from low
|
Volume▼
|
| OPEN |
$3.65 |
$3.21 |
13.71% |
170,611,139 |
| ONDS |
$8.91 |
$6.22 |
43.25% |
121,271,703 |
| SMCI |
$39.16 |
$23.38 |
67.49% |
119,968,094 |
| SPCX |
$141.29 |
$104.83 |
34.78% |
117,955,781 |
| HTZ |
$2.35 |
$1.45 |
61.72% |
114,768,452 |
| INTC |
$104.56 |
$81.79 |
27.84% |
111,979,671 |
| NOK |
$10.56 |
$8.37 |
26.16% |
111,631,642 |
| DFSC |
$2.31 |
$1.19 |
94.12% |
109,666,895 |
| PATH |
$16.68 |
$9.20 |
81.30% |
104,544,134 |
| FGI |
$11.72 |
$3.55 |
230.14% |
101,519,124 |
| NVDA |
$225.30 |
$189.80 |
18.70% |
93,629,467 |
| XHG |
$4.10 |
$0.82 |
400.00% |
83,318,070 |
| GXAI |
$1.26 |
$0.74 |
71.43% |
81,914,010 |
| PLUG |
$2.30 |
$1.86 |
23.66% |
72,265,447 |
| IREN |
$44.76 |
$28.93 |
54.72% |
70,711,737 |
| ARX |
$19.51 |
$10.77 |
81.24% |
69,076,028 |
| SOXS |
$40.12 |
$31.70 |
26.56% |
65,592,392 |
| SOFI |
$18.43 |
$14.88 |
23.86% |
61,643,357 |
| CSCO |
$113.47 |
$107.53 |
5.52% |
61,243,283 |
| NU |
$13.93 |
$11.20 |
24.38% |
60,887,729 |
| RIG |
$5.72 |
$4.80 |
19.17% |
60,385,134 |
| ACHR |
$6.97 |
$4.30 |
62.09% |
58,941,414 |
| SOXL |
$145.36 |
$91.50 |
58.86% |
53,579,301 |
| CRWV |
$106.29 |
$60.55 |
75.54% |
50,403,007 |
| AAL |
$15.06 |
$11.97 |
25.81% |
48,871,159 |
| SQQQ |
$36.04 |
$35.24 |
2.28% |
46,565,527 |
| CDE |
$18.45 |
$13.93 |
32.45% |
44,915,770 |
| HCTI |
$1.73 |
$1.00 |
73.00% |
43,973,651 |
| CCO |
$2.32 |
$2.32 |
0.00% |
43,890,155 |
| OFAL |
$1.63 |
$0.08 |
1863.86% |
41,610,222 |
| NFLX |
$78.24 |
$65.08 |
20.22% |
40,958,247 |
| AAPL |
$305.26 |
$273.51 |
11.61% |
38,492,546 |
| BTBT |
$1.49 |
$1.18 |
26.27% |
36,645,575 |
| GDX |
$88.27 |
$69.74 |
26.57% |
36,635,733 |
| CLBT |
$10.80 |
$9.58 |
12.73% |
36,528,830 |
| PLTR |
$179.01 |
$106.37 |
68.29% |
36,295,380 |
| MU |
$949.83 |
$652.11 |
45.65% |
36,294,784 |
| KEEL |
$3.31 |
$3.17 |
4.42% |
36,283,052 |
| PCG |
$17.46 |
$15.24 |
14.60% |
36,134,875 |
| NBIS |
$255.04 |
$145.80 |
74.92% |
36,012,698 |
| T |
$24.58 |
$19.63 |
25.23% |
35,174,091 |
| SMR |
$9.85 |
$7.21 |
36.62% |
34,918,845 |
| CIFR |
$16.62 |
$16.13 |
3.04% |
34,812,768 |
| BBD |
$3.15 |
$3.15 |
0.00% |
34,648,845 |
| TTD |
$14.56 |
$12.83 |
13.48% |
34,109,966 |
| FRMI |
$6.60 |
$5.34 |
23.60% |
33,384,131 |
| TSLA |
$339.96 |
$297.38 |
14.32% |
33,336,616 |
| MARA |
$9.21 |
$9.16 |
0.49% |
32,621,831 |
| RKT |
$15.04 |
$12.17 |
23.58% |
32,178,377 |
| SKHY |
$165.67 |
$124.80 |
32.75% |
31,988,725 |