Code | Name | High | Low | Close | Volume | Change | |
CA | Xtrackers California Municipal Bonds ETF | 24.08 | 24.02 | 24.07 | 1,613 | 0.03 |  | 0.12 |  |
CAAS | China Automotive Sys | 4.380 | 4.170 | 4.220 | 29,914 | -0.040 |  | 0.94 |  |
CABA | Cabaletta Bio Inc | 1.730 | 1.670 | 1.670 | 621,724 | -0.010 |  | 0.60 |  |
CAC | Camden Natl Corp | 42.73 | 42.03 | 42.27 | 62,557 | -0.16 |  | 0.38 |  |
CACC | Credit Acceptance | 508.8 | 492.8 | 498.8 | 62,998 | -6.3 |  | 1.24 |  |
CADL | Candel Therapeutics Inc | 6.950 | 6.660 | 6.740 | 710,248 | -0.180 |  | 2.60 |  |
CAEP | | 10.95 | 10.72 | 10.77 | 226,215 | -0.15 |  | 1.37 |  |
CAFG | Pacer US Smallcap Cash Cows Growth | 24.74 | 24.27 | 24.27 | 3,959 | -0.29 |  | 1.18 |  |
CAI | Caris Life Sciences Inc | 31.95 | 29.07 | 30.19 | 691,003 | -1.09 |  | 3.48 |  |
CAKE | Cheesecake Fact | 63.45 | 61.96 | 62.68 | 1,396,540 | 0.77 |  | 1.24 |  |
CALC | Calcimedica Inc | 3.200 | 2.530 | 3.010 | 294,456 | 0.490 |  | 19.44 |  |
CALI | Ishares Short-Term California Muni | 50.38 | 50.36 | 50.38 | 18,189 | 0.01 |  | 0.02 |  |
CALM | Cal-Maine Foods IN | 107.8 | 105.2 | 105.9 | 699,016 | -0.9 |  | 0.81 |  |
CAMP | Camp4 Therapeutics Corp | 1.690 | 1.550 | 1.590 | 43,426 | -0.070 |  | 4.22 |  |
CAMT | Camtek Ltd | 92.70 | 91.54 | 92.51 | 142,071 | 0.58 |  | 0.63 |  |
CAN | Canaan Inc ADR | 1.0400 | 0.8500 | 0.9000 | 79,708,312 | -0.0500 |  | 5.26 |  |
CANC | Tema Oncology ETF | 26.68 | 26.07 | 26.18 | 30,768 | -0.29 |  | 1.10 |  |
CANQ | Calamos Alternative Nasdaq & Bond ETF | 28.85 | 28.77 | 28.77 | 3,165 | -0.07 |  | 0.24 |  |
CAPN | Cayson Acquisition Corp | 10.35 | 10.33 | 10.33 | 1,942 | -0.02 |  | 0.19 |  |
CAPNR | Cayson Acquisition Corp Right | 0.2000 | 0.1700 | 0.1700 | 496 | -0.0420 |  | 19.09 |  |
CAPNU | Cayson Acquisition Corp Units | 10.45 | 10.45 | 10.45 | 200 | 0.08 |  | 0.73 |  |
CAPR | Capricor Therap | 7.270 | 6.880 | 6.880 | 2,086,706 | -0.280 |  | 3.91 |  |
CAPS | Capstone Therapeutics Corp | 1.660 | 1.550 | 1.620 | 40,465 | 0.000 |  | 0.00 |  |
CAPT | Captivision Inc | 1.640 | 1.550 | 1.630 | 268,738 | -0.010 |  | 0.61 |  |
CAPTW | Captivision Inc WT | 0.0600 | 0.0588 | 0.0588 | 628 | 0.0188 |  | 47.00 |  |
CAR | Avis Budget Group | 198.0 | 189.6 | 192.5 | 596,258 | -3.6 |  | 1.84 |  |
CARE | Carter Bankshares Inc | 18.37 | 18.05 | 18.20 | 73,614 | -0.02 |  | 0.11 |  |
CARG | Cargurus Inc Cl A | 33.73 | 32.98 | 33.14 | 750,902 | -0.34 |  | 1.02 |  |
CARM | Carisma Therapeutics Inc | 0.4087 | 0.3801 | 0.3922 | 470,527 | -0.0031 |  | 0.78 |  |
CART | Maplebear Inc [Instacart] | 49.62 | 48.40 | 49.11 | 3,317,590 | 0.74 |  | 1.53 |  |
CARV | Carver Bancorp | 2.600 | 1.960 | 2.600 | 160,065 | 0.670 |  | 34.72 |  |
CARY | Angel Oak Income ETF | 20.81 | 20.76 | 20.78 | 207,249 | 0.02 |  | 0.10 |  |
CARZ | Nasdaq Global Auto Index Fund | 65.27 | 64.45 | 64.82 | 2,050 | 0.08 |  | 0.12 |  |
CASH | Pathward Financial Inc | 83.12 | 80.86 | 80.93 | 170,031 | -1.66 |  | 2.01 |  |
CASI | Casi Pharmaceuticals Inc | 1.330 | 1.260 | 1.260 | 15,904 | -0.010 |  | 0.79 |  |
CASK | Heritage Distilling Holding Company Inc | 0.5400 | 0.4100 | 0.4300 | 1,668,966 | 0.0130 |  | 3.12 |  |
CASS | Cass Information Sys | 44.98 | 42.31 | 43.01 | 81,621 | -1.78 |  | 3.97 |  |
CASY | Casey's General Stor | 518.5 | 506.7 | 510.3 | 214,490 | -5.4 |  | 1.05 |  |
CATH | GX S&P 500 Catholic Values ETF | 76.72 | 76.37 | 76.47 | 9,516 | -0.03 |  | 0.04 |  |
CATY | Cathay Genl Bncp | 49.00 | 48.03 | 48.20 | 434,555 | -0.53 |  | 1.09 |  |
CBAT | Cbak Energy Technology Inc | 1.130 | 1.080 | 1.110 | 191,086 | -0.020 |  | 1.77 |  |
CBFV | Cb Financial Svc | 28.03 | 27.52 | 27.56 | 10,980 | -0.33 |  | 1.18 |  |
CBIO | Crescent Biopharma Inc | 14.01 | 13.03 | 13.34 | 120,147 | 0.32 |  | 2.46 |  |
CBLL | Ceribell Inc | 15.81 | 15.40 | 15.58 | 217,957 | -0.04 |  | 0.26 |  |
CBNK | Capital Bancorp Inc | 35.57 | 35.00 | 35.07 | 47,946 | -0.27 |  | 0.76 |  |
CBRL | Cracker Barrel | 66.80 | 64.87 | 65.63 | 440,120 | -0.27 |  | 0.41 |  |
CBSH | Commerce Bancshares | 64.89 | 64.01 | 64.63 | 1,374,069 | 0.36 |  | 0.56 |  |
CBUS | Cibus Inc | 1.750 | 1.650 | 1.680 | 115,106 | -0.050 |  | 2.89 |  |
CCAP | Crescent Capital Bdc Inc | 14.75 | 14.44 | 14.49 | 181,897 | -0.16 |  | 1.09 |  |
CCB | Coastal Financial Corp | 101.9 | 99.8 | 101.7 | 69,711 | 1.9 |  | 1.93 |  |
CCBG | Capital City Bank Gr | 41.98 | 41.04 | 41.27 | 31,833 | -0.32 |  | 0.77 |  |
CCCC | C4 Therapeutics Inc | 2.700 | 2.230 | 2.320 | 3,475,986 | 0.140 |  | 6.42 |  |
CCCM | Columbus Circle Capital Corp I Cl A | 10.52 | 10.31 | 10.36 | 472,980 | -0.14 |  | 1.33 |  |
CCCMU | Columbus Circle Capital Corp I Units | 12.18 | 11.00 | 11.15 | 40,607 | -0.35 |  | 3.04 |  |
CCCMW | Columbus Circle Capital Corp I WT | 1.950 | 1.800 | 1.880 | 33,633 | -0.070 |  | 3.59 |  |
CCCS | CCC Intelligent Solutions Hldgs Inc | 9.910 | 9.720 | 9.760 | 4,019,562 | -0.080 |  | 0.81 |  |
CCCX | | 10.16 | 10.12 | 10.12 | 174,001 | -0.01 |  | 0.10 |  |
CCCXU | Churchill Capital Corp X | 10.34 | 10.31 | 10.32 | 151,486 | 0.02 |  | 0.19 |  |
CCCXW | | 0.7000 | 0.6300 | 0.7000 | 19,106 | 0.0700 |  | 11.11 |  |
CCD | Calams Dy Cnv IN | 20.49 | 20.28 | 20.48 | 60,382 | 0.12 |  | 0.59 |  |
CCEC | Capital Clean Energy Carriers Corp | 24.59 | 23.40 | 23.51 | 381,359 | -0.94 |  | 3.84 |  |
CCEP | Coca-Cola Europacific Partners Plc | 97.71 | 96.13 | 96.84 | 1,178,211 | 0.71 |  | 0.74 |  |
CCFE | Concourse Capital Focused Equity ETF | 25.49 | 25.49 | 25.49 | 4 | -0.16 |  | 0.64 |  |
CCG | Cheche Group Inc Cl A | 0.8300 | 0.7800 | 0.7900 | 267,272 | -0.0100 |  | 1.25 |  |
CCGWW | Cheche Group Inc WT | 0.0200 | 0.0200 | 0.0200 | 33,920 | -0.0005 |  | 1.82 |  |
CCIIU | | 10.25 | 10.18 | 10.19 | 43,728 | 0.00 |  | 0.00 |  |
CCIR | Cohen Circle Acquisition Corp. I Cl A | 11.23 | 10.85 | 11.16 | 842,828 | 0.25 |  | 2.29 |  |
CCIRU | Cohen Circle Acquisition Corp. I | 12.00 | 11.30 | 12.00 | 739 | 0.50 |  | 4.35 |  |
CCIRW | Cohen Circle Acquisition Corp I WT | 2.680 | 2.450 | 2.680 | 274,448 | 0.280 |  | 11.67 |  |
CCIX | Churchill Capital Corp Ix | 10.54 | 10.51 | 10.53 | 17,612 | 0.00 |  | 0.00 |  |
CCIXU | Churchill Capital Corp Ix | 10.75 | 10.72 | 10.75 | 973 | 0.03 |  | 0.28 |  |
CCIXW | Churchill Capital Corp Ix WT | 0.8800 | 0.8600 | 0.8600 | 2,511 | -0.0900 |  | 9.47 |  |
CCLD | Carecloud Inc | 2.500 | 2.370 | 2.390 | 196,785 | -0.080 |  | 3.24 |  |
CCLDO | Carecloud Inc Pfd O | 20.05 | 19.83 | 20.05 | 2,733 | -0.05 |  | 0.25 |  |
CCNE | Cnb Financial Corp | 24.46 | 23.59 | 23.68 | 83,318 | -0.50 |  | 2.07 |  |
CCNEP | Cnb Financial Corp | 25.06 | 25.05 | 25.05 | 2,636 | 0.15 |  | 0.60 |  |
CCNR | Corecommodity Natural Resources ETF | 26.66 | 26.66 | 26.66 | 27 | 0.01 |  | 0.04 |  |
CCOI | Cogent Comm Hlds | 52.83 | 49.62 | 49.99 | 1,249,590 | -2.92 |  | 5.52 |  |
CCRN | Cross Ctry Hlthcr | 12.82 | 12.42 | 12.78 | 307,945 | 0.23 |  | 1.83 |  |
CCSB | Carbon Collective Short Duration Green | 20.44 | 20.39 | 20.39 | 496 | 0.02 |  | 0.07 |  |
CCSI | Consensus Cloud Solutions | 21.19 | 20.55 | 21.06 | 132,898 | 0.16 |  | 0.77 |  |
CCSO | Climate Solutions U.S. Equity ETF | 24.12 | 24.10 | 24.12 | 1,318 | 0.15 |  | 0.63 |  |
CCTG | Ccsc Technology International | 1.130 | 1.120 | 1.120 | 1,293 | 0.060 |  | 5.66 |  |
CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | 65.13 | 64.81 | 64.86 | 9,223 | 0.06 |  | 0.09 |  |
CDIO | Cardio Diagnostics Hldgs Inc | 4.718 | 4.110 | 4.300 | 47,033 | -0.320 |  | 6.93 |  |
CDIOW | Cardio Diagnostics Hldgs Inc WT | 0.0147 | 0.0132 | 0.0147 | 26,387 | -0.0003 |  | 2.00 |  |
CDL | Victory US Largecap HI Div Vol Wtd ETF | 67.94 | 67.65 | 67.70 | 5,446 | 0.06 |  | 0.09 |  |
CDLX | Cardlytics Inc | 1.750 | 1.640 | 1.680 | 1,820,742 | 0.000 |  | 0.00 |  |
CDNA | Caredx Inc | 12.71 | 11.84 | 11.91 | 5,715,576 | 0.10 |  | 0.85 |  |
CDNS | Cadence Design Sys | 322.2 | 315.0 | 315.6 | 1,369,553 | -5.3 |  | 1.65 |  |
CDRO | Codere Online Luxembourg S.A. | 8.480 | 8.220 | 8.290 | 34,815 | 0.060 |  | 0.73 |  |
CDROW | Codere Online Luxembourg S.A. WT | 1.040 | 0.900 | 1.040 | 2,691 | -0.060 |  | 5.45 |  |
CDT | Conduit Pharmaceuticals Inc | 2.310 | 2.050 | 2.110 | 145,998 | -0.120 |  | 5.38 |  |
CDTG | Cdt Environmental Technology Investment | 0.7500 | 0.7000 | 0.7300 | 204,629 | 0.0300 |  | 4.29 |  |
CDTTW | Conduit Pharmaceuticals Inc WT | 0.0130 | 0.0120 | 0.0120 | 22,461 | 0.0034 |  | 39.53 |  |
CDTX | Cidara Thera | 61.60 | 55.19 | 60.07 | 1,072,615 | 3.92 |  | 6.98 |  |
CDW | CDW Corp | 181.3 | 178.9 | 179.6 | 829,971 | -0.4 |  | 0.22 |  |
CDXS | Codexis Inc | 2.950 | 2.810 | 2.820 | 617,327 | -0.060 |  | 2.08 |  |
CDZI | Cadiz Inc | 3.080 | 2.970 | 3.020 | 326,865 | 0.060 |  | 2.03 |  |
CDZIP | Cadiz Inc | 17.25 | 17.12 | 17.12 | 1,617 | -0.16 |  | 0.93 |  |
CECO | Ceco Environmental Corp | 32.44 | 31.98 | 32.00 | 192,267 | 0.03 |  | 0.09 |  |
CEFA | GX S&P Catholic Values Devd Ex-U.S. ETF | 34.11 | 34.06 | 34.08 | 10,328 | -0.04 |  | 0.12 |  |
CEG | Constellation Energy Corp | 327.0 | 310.9 | 321.4 | 3,519,123 | 13.3 |  | 4.33 |  |
CELC | Celcuity Inc | 14.11 | 13.49 | 13.59 | 293,122 | -0.16 |  | 1.16 |  |
CELH | Celsius Holdings Inc | 45.26 | 43.82 | 44.43 | 5,372,761 | -0.02 |  | 0.04 |  |
CELU | Celularity Inc | 3.140 | 2.200 | 3.030 | 715,948 | 0.830 |  | 37.73 |  |
CELUW | Celularity Inc WT | 0.0500 | 0.0400 | 0.0400 | 33,358 | 0.0000 |  | 0.00 |  |
CELZ | Creative Medical Technology Holdings Inc | 2.810 | 2.630 | 2.730 | 69,273 | 0.110 |  | 4.20 |  |
CENN | Cenntro Inc | 0.6500 | 0.6300 | 0.6400 | 278,375 | 0.0016 |  | 0.25 |  |
CENT | Central Garden | 41.18 | 39.92 | 40.12 | 54,107 | -0.84 |  | 2.05 |  |
CENTA | Central Garden & Pet | 36.98 | 35.78 | 36.01 | 487,020 | -0.70 |  | 1.91 |  |
CENX | Century Aluminum C | 20.49 | 19.94 | 20.32 | 932,186 | 0.23 |  | 1.14 |  |
CEP | Cantor Equity Partners Inc Cl A | 33.84 | 30.62 | 31.30 | 645,086 | -2.35 |  | 6.98 |  |
CEPI | Rex Crypto Equity Premium Income ETF | 42.23 | 41.50 | 41.77 | 31,809 | -0.03 |  | 0.07 |  |
CEPO | Cantor Equity Partners I Cl A | 14.68 | 12.04 | 12.20 | 3,633,308 | -2.08 |  | 14.57 |  |
CEPT | Cantor Equity Partners II | 11.75 | 11.37 | 11.44 | 103,116 | -0.25 |  | 2.14 |  |
CERO | Cero Therapeutics Holdings Inc | 8.830 | 8.400 | 8.730 | 46,662 | 0.030 |  | 0.34 |  |
CEROW | Cero Therapeutics Holdings Inc WT | 0.0240 | 0.0141 | 0.0235 | 145,774 | -0.0003 |  | 1.26 |  |
CERS | Cerus Corp | 1.400 | 1.350 | 1.360 | 572,135 | -0.010 |  | 0.73 |  |
CERT | Certara Inc | 10.69 | 10.08 | 10.10 | 1,146,512 | -0.44 |  | 4.17 |  |
CETX | Cemtrex Inc | 1.420 | 1.270 | 1.300 | 503,070 | -0.050 |  | 3.70 |  |
CETY | Clean Energy Technologies Inc | 0.2421 | 0.2289 | 0.2343 | 385,098 | 0.0053 |  | 2.31 |  |
CEVA | Ceva Inc | 23.54 | 22.85 | 23.24 | 188,862 | -0.03 |  | 0.13 |  |
CFA | Victory US 500 Vol ETF | 89.04 | 88.44 | 88.66 | 9,634 | -0.04 |  | 0.05 |  |
CFBK | Central Fed Corp | 24.00 | 23.75 | 23.92 | 12,157 | 0.05 |  | 0.21 |  |
CFFI | C&F Financial Corp | 67.42 | 65.17 | 67.26 | 24,951 | 1.10 |  | 1.66 |  |
CFFN | Capitol Fed Finl Inc | 6.280 | 6.180 | 6.220 | 518,367 | -0.020 |  | 0.32 |  |
CFLT | Confluent Inc Cl A | 25.75 | 24.92 | 25.38 | 4,346,745 | -0.05 |  | 0.20 |  |
CFO | Victory US 500 Ehnd Vol Wtd ETF | 72.18 | 71.79 | 71.88 | 3,496 | -0.01 |  | 0.01 |  |
CFSB | Cfsb Bancorp Inc | 13.85 | 13.85 | 13.85 | 1,010 | 0.01 |  | 0.07 |  |
CG | The Carlyle Group | 60.63 | 59.81 | 60.17 | 1,703,650 | 0.06 |  | 0.10 |  |
CGABL | The Carlyle Group Inc 4.625% | 17.70 | 17.62 | 17.66 | 9,726 | -0.01 |  | 0.06 |  |
CGBD | Carlyle Secured Lending Inc | 14.24 | 13.86 | 13.97 | 449,789 | -0.19 |  | 1.34 |  |
CGBDL | Carlyle Secured Lending 8.20% Notes | 25.80 | 25.70 | 25.80 | 4,922 | 0.01 |  | 0.04 |  |
CGBS | Crown Lng Holdings Limited | 0.0617 | 0.0300 | 0.0371 | 118,723,438 | -0.0242 |  | 39.48 |  |
CGBSW | Crown Lng Holdings WT | 0.0300 | 0.0200 | 0.0200 | 26,499 | -0.0039 |  | 13.04 |  |
CGC | Canopy Growth Corp | 1.140 | 1.080 | 1.090 | 4,572,717 | -0.020 |  | 1.80 |  |
CGCT | Cartesian Growth Corporation III Cl A | 10.01 | 10.01 | 10.01 | 3,085 | -0.01 |  | 0.10 |  |
CGCTU | Cartesian Growth Corporation III | 10.17 | 10.17 | 10.17 | 50,000 | 0.01 |  | 0.10 |  |
CGCTW | Cartesian Growth Corporation III WT | 0.3000 | 0.2900 | 0.3000 | 1,365 | 0.0060 |  | 2.04 |  |
CGEM | Cullinan Therapeutics Inc | 7.930 | 7.510 | 7.530 | 221,414 | -0.240 |  | 3.09 |  |
CGEN | Compugen Ltd | 1.640 | 1.530 | 1.540 | 254,846 | -0.050 |  | 3.14 |  |
CGNT | Cognyte Software Ltd | 9.370 | 9.150 | 9.180 | 134,006 | -0.160 |  | 1.71 |  |
CGNX | Cognex Corp | 34.40 | 33.48 | 34.07 | 1,983,021 | 0.26 |  | 0.77 |  |
CGO | Calamos Glb Ttl Rtn | 11.69 | 11.50 | 11.68 | 32,113 | -0.01 |  | 0.09 |  |
CGON | Cg Oncology Inc | 29.00 | 26.55 | 26.75 | 1,389,688 | -1.71 |  | 6.01 |  |
CGTL | Creative Global Technology Ltd | 1.380 | 1.100 | 1.150 | 1,717,805 | -0.070 |  | 5.74 |  |
CGTX | Cognition Therapeutics Inc | 0.7075 | 0.6450 | 0.6540 | 3,122,084 | -0.0260 |  | 3.82 |  |
CHA | Chagee Holdings Limited ADR | 26.40 | 24.44 | 24.55 | 2,342,072 | -1.62 |  | 6.19 |  |
CHAC | Crane Harbor Acquisition Corp. Cl A | 10.04 | 10.01 | 10.04 | 5,772 | 0.03 |  | 0.30 |  |
CHACR | Crane Harbor Acquisition Corp. Rights | 0.2200 | 0.2200 | 0.2200 | 103 | -0.0101 |  | 4.39 |  |
CHACU | Crane Harbor Acquistion Corp. Units | 10.29 | 10.29 | 10.29 | 100 | -0.10 |  | 0.94 |  |
CHAR | Charlton Aria Acquisition Corp Cl A | 10.34 | 10.34 | 10.34 | 138 | 0.06 |  | 0.58 |  |
CHARR | Charlton Aria Acquisition Corp Rights | 0.2100 | 0.1400 | 0.2100 | 697 | 0.0200 |  | 10.53 |  |
CHCI | Comstock Hlds Cos | 12.87 | 12.61 | 12.63 | 11,145 | -0.12 |  | 0.94 |  |
CHCO | City Holding Company | 126.4 | 120.5 | 125.0 | 102,236 | -0.4 |  | 0.29 |  |
CHDN | Churchill Downs IN | 108.0 | 105.1 | 105.6 | 513,243 | -0.7 |  | 0.68 |  |
CHEF | The Chefs Warehouse | 67.26 | 64.33 | 64.82 | 304,142 | -1.49 |  | 2.25 |  |
CHEK | Check-Cap Ltd Ord | 0.7641 | 0.7400 | 0.7641 | 18,175 | -0.0059 |  | 0.77 |  |
CHGX | Diversified U.S. Large Cap Fossil Fuel | 26.10 | 26.01 | 26.06 | 5,400 | 0.00 |  | 0.00 |  |
CHI | Calamos Cv Opp & Inc | 10.50 | 10.38 | 10.43 | 176,617 | -0.03 |  | 0.29 |  |
CHKP | Check Point Software | 218.9 | 215.1 | 215.5 | 911,624 | -2.0 |  | 0.92 |  |
CHMG | Chemung Financial Corp | 53.90 | 51.71 | 52.38 | 20,288 | -0.88 |  | 1.65 |  |
CHNR | China Natural Res | 4.027 | 3.770 | 3.830 | 20,892 | -0.030 |  | 0.78 |  |
CHPG | Championsgate Acquisition Corp Cl A | 10.04 | 10.02 | 10.03 | 108,447 | 0.00 |  | 0.00 |  |
CHPGR | Championsgate Acquisition Corporation | 0.1600 | 0.1300 | 0.1600 | 2,078 | -0.0100 |  | 5.88 |  |
CHPGU | Championsgate Acquisition Corp | 10.17 | 10.16 | 10.16 | 744 | 0.02 |  | 0.20 |  |
CHPS | Xt Semiconductor Select Equity ETF | 35.51 | 35.41 | 35.51 | 414 | -0.09 |  | 0.25 |  |
CHR | Cheer Holding Inc | 1.550 | 1.470 | 1.520 | 40,852 | 0.010 |  | 0.66 |  |
CHRD | Chord Energy Corp | 108.3 | 105.0 | 106.4 | 501,461 | 0.4 |  | 0.41 |  |
CHRS | Coherus Oncology Inc | 0.9300 | 0.8700 | 0.8800 | 606,228 | -0.0100 |  | 1.12 |  |
CHRW | C.H. Robinson Ww | 99.50 | 96.78 | 97.48 | 1,217,890 | -1.05 |  | 1.07 |  |
CHSCL | CHS B Cum Pfd Srs 4 | 25.76 | 25.50 | 25.54 | 13,865 | 0.03 |  | 0.12 |  |
CHSCM | CHS Pfd Clb Ser3 | 24.07 | 24.00 | 24.02 | 20,261 | -0.03 |  | 0.12 |  |
CHSCN | CHS Inc Pfd B Srs 2 | 25.14 | 25.01 | 25.05 | 8,651 | -0.07 |  | 0.28 |  |
CHSCO | CHS Inc Cl B Pfd | 26.30 | 26.23 | 26.29 | 13,806 | -0.02 |  | 0.08 |  |
CHSCP | CHS Inc | 27.66 | 27.55 | 27.62 | 7,989 | 0.01 |  | 0.04 |  |
CHSN | Chanson International Holding Cl A | 0.1085 | 0.1040 | 0.1080 | 2,163,819 | 0.0010 |  | 0.93 |  |
CHTR | Charter Communications Inc | 386.0 | 378.8 | 382.1 | 1,120,343 | -1.5 |  | 0.39 |  |
CHW | Calamos Gbl Dyn Inc | 7.130 | 7.030 | 7.110 | 157,705 | 0.010 |  | 0.14 |  |
CHX | Championx Corp | 26.57 | 25.65 | 25.81 | 7,413,208 | -0.79 |  | 2.97 |  |
CHY | Calamos Cv & High IN | 11.05 | 10.81 | 11.03 | 1,015,806 | 0.15 |  | 1.38 |  |
CHYM | Chime Financial Inc Cl A | 32.12 | 30.55 | 31.55 | 1,504,279 | 0.04 |  | 0.13 |  |
CIBR | Nasdaq Cybersecurity ETF | 74.47 | 73.95 | 74.21 | 809,082 | 0.16 |  | 0.22 |  |
CIFR | Cipher Mining Inc | 6.740 | 6.040 | 6.360 | 27,150,909 | -0.060 |  | 0.93 |  |
CIFRW | Cipher Mining Inc WT | 1.500 | 1.270 | 1.340 | 128,346 | -0.030 |  | 2.19 |  |
CIGI | Colliers Intl Grp IN | 139.9 | 137.9 | 138.3 | 69,919 | -0.3 |  | 0.18 |  |
CIGL | Concorde International Group Ltd Cl A | 3.850 | 3.540 | 3.730 | 126,025 | 0.130 |  | 3.61 |  |
CIIT | Tianci International Inc | 1.210 | 0.980 | 1.050 | 155,531 | -0.180 |  | 14.63 |  |
CIL | Victory Intl Vol Wtd ETF | 49.93 | 49.83 | 49.93 | 1,700 | -0.04 |  | 0.08 |  |
CINF | Cincinnati Financial | 151.1 | 148.3 | 150.7 | 699,323 | 1.7 |  | 1.14 |  |
CING | Cingulate Inc | 5.250 | 4.770 | 5.170 | 153,353 | 0.360 |  | 7.48 |  |
CINGW | Cingulate Inc WT | 0.1000 | 0.0436 | 0.0989 | 415,351 | 0.0520 |  | 110.87 |  |
CISO | Ciso Global Inc | 1.150 | 1.040 | 1.080 | 1,525,213 | -0.070 |  | 6.09 |  |
CISS | C3Is Inc | 3.770 | 3.584 | 3.655 | 15,751 | 0.015 |  | 0.41 |  |
CIVB | Civista Bncshrs | 21.64 | 21.30 | 21.32 | 45,799 | -0.13 |  | 0.61 |  |
CJET | Chijet Motor Company Inc | 2.800 | 2.550 | 2.610 | 4,369 | 0.110 |  | 4.40 |  |
CJMB | Callan Jmb Inc | 5.380 | 5.160 | 5.160 | 3,870 | -0.010 |  | 0.19 |  |
CLAR | Clarus Corp | 3.610 | 3.540 | 3.590 | 88,150 | 0.030 |  | 0.84 |  |
CLBK | Columbia Financial Inc | 15.28 | 14.88 | 14.93 | 77,649 | -0.16 |  | 1.06 |  |
CLBT | Cellebrite Di Ltd | 14.66 | 14.27 | 14.38 | 1,004,845 | -0.16 |  | 1.10 |  |
CLDX | Celldex Therapeutics | 23.33 | 22.21 | 22.41 | 880,629 | -0.56 |  | 2.44 |  |
CLFD | Clearfield Inc | 43.54 | 42.55 | 43.04 | 102,725 | -0.14 |  | 0.32 |  |
CLGN | Collplant Biotechnologies Ltd ADR | 2.050 | 1.790 | 2.030 | 93,917 | 0.210 |  | 11.54 |  |
CLIK | Click Holdings Limited | 0.4000 | 0.3500 | 0.3700 | 372,751 | -0.0200 |  | 5.13 |  |
CLIR | Clearsign Combustion | 0.6300 | 0.5699 | 0.5804 | 148,387 | 0.0404 |  | 7.48 |  |
CLLS | Cellectis S.A. ADR | 1.930 | 1.800 | 1.820 | 133,053 | -0.110 |  | 5.70 |  |
CLMB | Climb Global Solutions Inc | 104.4 | 99.8 | 100.9 | 54,890 | -2.4 |  | 2.36 |  |
CLMT | Calumet Inc | 16.72 | 16.10 | 16.14 | 595,329 | 0.12 |  | 0.75 |  |
CLNE | Clean Energy Fuels | 2.100 | 2.020 | 2.030 | 1,888,251 | -0.010 |  | 0.49 |  |
CLNN | Clene Inc | 3.980 | 3.710 | 3.820 | 31,348 | -0.080 |  | 2.05 |  |
CLNNW | Clene Inc WT | 0.0300 | 0.0300 | 0.0300 | 322 | -0.0001 |  | 0.33 |  |
CLOA | Blackrock AAA Clo ETF | 51.85 | 51.79 | 51.82 | 381,944 | 0.00 |  | 0.00 |  |
CLOD | Themes Cloud Computing ETF | 34.55 | 34.55 | 34.55 | 33 | 0.04 |  | 0.12 |  |
CLOU | GX Cloud Computing ETF | 23.44 | 23.25 | 23.44 | 185,136 | 0.22 |  | 0.95 |  |
CLOV | Clover Health Investments Corp | 3.060 | 2.930 | 2.940 | 7,294,150 | -0.070 |  | 2.33 |  |
CLPS | Clps Incorp | 1.0200 | 0.9900 | 0.9900 | 4,461 | -0.0100 |  | 1.00 |  |
CLPT | Clearpoint Neuro Inc | 11.54 | 10.95 | 11.03 | 289,669 | -0.35 |  | 3.08 |  |
CLRB | Cellectar Biosciences Inc | 5.074 | 4.890 | 4.990 | 54,090 | 0.020 |  | 0.40 |  |
CLRO | Clearone Inc | 8.970 | 7.700 | 7.890 | 47,288 | -0.550 |  | 6.52 |  |
CLSD | Clearside Biomedi | 0.6000 | 0.3902 | 0.4090 | 3,602,704 | -0.1928 |  | 32.04 |  |
CLSK | Cleanspark Inc | 13.58 | 12.38 | 12.78 | 29,025,272 | -0.20 |  | 1.54 |  |
CLSKW | Cleanspark Inc WT | 0.4467 | 0.3850 | 0.4010 | 276,262 | -0.0210 |  | 4.98 |  |
CLSM | Cabana Target Leading Sector Moderate | 21.93 | 21.87 | 21.89 | 19,525 | -0.02 |  | 0.09 |  |
CLST | Catalyst Bancorp Inc | 12.34 | 12.34 | 12.34 | 292 | 0.06 |  | 0.51 |  |
CLWT | Euro Tech Holdings | 1.300 | 1.200 | 1.230 | 23,932 | -0.056 |  | 4.36 |  |
CLYM | Climb Bio Inc | 1.550 | 1.450 | 1.510 | 158,778 | 0.050 |  | 3.42 |  |
CMBM | Cambium Networks Corp | 1.0000 | 0.6700 | 0.9600 | 2,441,760 | 0.2900 |  | 43.28 |  |
CMCO | Columbus Mckinnon | 15.86 | 15.24 | 15.26 | 214,986 | -0.40 |  | 2.55 |  |
CMCSA | Comcast Corp A | 34.93 | 34.43 | 34.54 | 14,335,170 | -0.16 |  | 0.46 |  |
CMCT | Creative Media & Community Trust Corp | 7.300 | 6.800 | 6.805 | 7,821 | -0.465 |  | 6.40 |  |
CME | CME Group Inc | 278.5 | 274.3 | 274.7 | 2,123,103 | -3.1 |  | 1.12 |  |
CMMB | Chemomab Therapeutics Ltd ADR | 1.140 | 1.110 | 1.130 | 127,246 | 0.000 |  | 0.00 |  |
CMND | Clearmind Medicine Inc | 1.0500 | 0.9800 | 1.0000 | 75,045 | -0.0100 |  | 0.99 |  |
CMPO | Composecure Inc | 15.20 | 14.83 | 14.95 | 432,913 | -0.03 |  | 0.20 |  |
CMPOW | Composecure Inc WT | 7.090 | 6.940 | 7.010 | 38,571 | -0.100 |  | 1.41 |  |
CMPR | Cimpress N.V. Ord | 44.77 | 43.52 | 44.65 | 165,857 | 0.62 |  | 1.41 |  |
CMPS | Compass Pathways Plc ADR | 4.400 | 3.830 | 4.300 | 4,547,705 | 0.420 |  | 10.82 |  |
CMPX | Compass Therapeutics Inc | 3.220 | 2.970 | 3.000 | 662,284 | -0.150 |  | 4.76 |  |
CMTL | Comtech Telecom Company | 2.600 | 2.360 | 2.420 | 172,080 | -0.090 |  | 3.59 |  |
CNCK | Coincheck Group N.V. | 6.000 | 5.670 | 5.880 | 37,423 | -0.050 |  | 0.84 |  |
CNCKW | Coincheck Group N.V. Warrants | 1.150 | 1.150 | 1.150 | 155 | 0.020 |  | 1.77 |  |
CNDT | Conduent Inc | 2.655 | 2.590 | 2.600 | 727,715 | -0.030 |  | 1.14 |  |
CNET | Zw Data Action Tech Inc | 1.810 | 1.690 | 1.720 | 24,862 | -0.050 |  | 2.82 |  |
CNEY | Cn Energy Group Inc | 2.564 | 2.500 | 2.523 | 71,658 | -0.027 |  | 1.04 |  |
CNFR | Conifer Holdings | 0.9300 | 0.8640 | 0.8726 | 4,993 | -0.0374 |  | 4.11 |  |
CNFRZ | Conifer Holdings Inc 9.75% | 19.90 | 19.01 | 19.90 | 2,315 | 1.74 |  | 9.58 |  |
CNOB | Connectone Bancorp | 25.60 | 25.03 | 25.13 | 207,511 | -0.26 |  | 1.02 |  |
CNOBP | Connectone Bancorp Inc | 23.20 | 23.15 | 23.20 | 943 | 0.03 |  | 0.13 |  |
CNSP | Cns Pharmaceuticals Inc | 0.8400 | 0.8000 | 0.8000 | 499,808 | -0.0900 |  | 10.11 |  |
CNTA | Centessa Pharmaceuticals Plc ADR | 16.14 | 15.52 | 15.69 | 1,007,206 | -0.27 |  | 1.69 |  |
CNTB | Connect Biopharma Holdings Ltd ADR | 1.890 | 1.670 | 1.720 | 260,283 | -0.140 |  | 7.53 |  |
CNTX | Context Therapeutics Inc | 1.0000 | 0.8500 | 0.8900 | 385,126 | -0.0200 |  | 2.20 |  |
CNTY | Century Casinos IN | 2.649 | 2.410 | 2.510 | 57,650 | -0.040 |  | 1.57 |  |
CNVS | Cineverse Corp | 6.670 | 6.220 | 6.330 | 192,746 | -0.160 |  | 2.47 |  |
CNXC | Concentrix Corp | 58.69 | 57.20 | 58.33 | 504,501 | 0.80 |  | 1.39 |  |
CNXN | PC Connection Inc | 66.07 | 65.09 | 65.57 | 52,725 | -0.16 |  | 0.24 |  |
COCH | Envoy Medical Inc | 1.650 | 1.590 | 1.610 | 17,469 | -0.090 |  | 5.29 |  |
COCHW | Envoy Medical Inc WT | 0.0670 | 0.0649 | 0.0649 | 30,517 | 0.0049 |  | 8.17 |  |
COCO | The Vita Coco Company Inc | 39.45 | 38.89 | 39.16 | 321,174 | -0.12 |  | 0.31 |  |
COCP | Cocrystal Pharma Inc | 1.730 | 1.590 | 1.640 | 8,900 | -0.050 |  | 2.96 |  |
CODA | Coda Octopus Group | 8.460 | 7.950 | 7.980 | 32,639 | -0.280 |  | 3.39 |  |
CODX | Co-Diagnostics Inc | 0.2850 | 0.2709 | 0.2795 | 642,684 | 0.0040 |  | 1.45 |  |
COEP | Coeptis Therapeutics Hldgs Inc | 11.40 | 10.58 | 10.68 | 38,957 | -0.58 |  | 5.15 |  |
COEPW | Coeptis Therapeutics Hldgs Inc WT | 0.0348 | 0.0261 | 0.0311 | 47,460 | -0.0089 |  | 22.25 |  |
COFS | Choiceone Financial | 29.52 | 29.16 | 29.21 | 64,222 | -0.05 |  | 0.17 |  |
COGT | Cogent Biosciences Inc | 12.95 | 12.31 | 12.49 | 3,679,718 | 0.29 |  | 2.38 |  |
COHU | Cohu Inc | 20.32 | 19.62 | 19.65 | 361,467 | -0.38 |  | 1.90 |  |
COIG | Leverage Shares 2X Long Coin Daily ETF | 71.99 | 61.15 | 64.37 | 82,629 | 2.47 |  | 3.99 |  |
COIN | Coinbase Global Inc Cl A | 444.6 | 406.5 | 419.8 | 27,900,709 | 9.0 |  | 2.20 |  |
COKE | Coca-Cola Consolidated Inc | 114.7 | 112.6 | 113.4 | 570,128 | -0.1 |  | 0.11 |  |
COLA | Columbus Acquisition Corp | 10.14 | 10.14 | 10.14 | 243 | 0.00 |  | 0.00 |  |
COLAR | Columbus Acquisition Corp Rights | 0.1400 | 0.1400 | 0.1400 | 100 | -0.0899 |  | 39.10 |  |
COLB | Columbia Banking Sys | 24.56 | 24.15 | 24.35 | 2,023,665 | 0.00 |  | 0.00 |  |
COLL | Collegium Pharma | 32.47 | 31.18 | 31.20 | 219,382 | -1.06 |  | 3.29 |  |
COLM | Columbia Sprtswr | 60.60 | 59.39 | 59.61 | 500,934 | -0.30 |  | 0.50 |  |
COMM | Commscope Holding Company | 7.930 | 7.660 | 7.850 | 2,856,600 | 0.130 |  | 1.68 |  |
COMT | Commodities Select Strategy Ishares ETF | 26.72 | 26.45 | 26.47 | 80,359 | 0.06 |  | 0.23 |  |
CONI | Graniteshares 1X Short Coin Daily ETF | 1.730 | 1.420 | 1.620 | 53,060,300 | -0.070 |  | 4.14 |  |
CONL | Graniteshares 2X Long Coin Daily ETF | 72.35 | 60.82 | 64.57 | 11,267,823 | 2.57 |  | 4.15 |  |
COO | Cooper Companies | 74.19 | 72.28 | 72.63 | 1,870,492 | -0.63 |  | 0.86 |  |
COOP | Mr.Cooper Group Inc | 151.4 | 147.1 | 150.4 | 769,884 | 2.2 |  | 1.50 |  |
COOT | Australian Oilseeds Holdings Ltd | 0.5700 | 0.5200 | 0.5200 | 142,011 | -0.0100 |  | 1.89 |  |
COOTW | Australian Oilseeds Holdings WT | 0.0234 | 0.0234 | 0.0234 | 100 | 0.0074 |  | 46.25 |  |
COPJ | Sprott Junior Copper Miners ETF | 26.11 | 25.63 | 25.89 | 12,361 | -0.10 |  | 0.38 |  |
COPP | Sprott Copper Miners ETF | 23.10 | 22.88 | 22.94 | 12,691 | 0.05 |  | 0.22 |  |
CORO | Ishares International Country Rotation | 28.32 | 28.13 | 28.14 | 3,720 | -0.09 |  | 0.31 |  |
CORT | Corcept Therapeutics | 73.50 | 70.76 | 70.86 | 562,989 | -2.24 |  | 3.06 |  |
CORZ | Core Scientific Inc | 13.63 | 13.00 | 13.35 | 13,715,397 | -0.12 |  | 0.89 |  |
CORZW | Core Scientific Tranche 1 Warrants | 7.500 | 6.970 | 7.260 | 356,751 | -0.110 |  | 1.49 |  |
CORZZ | Core Scientific Tranche 2 Warrants | 13.54 | 13.02 | 13.38 | 24,108 | -0.08 |  | 0.59 |  |
COSM | Cosmos Health Inc | 0.4622 | 0.4300 | 0.4403 | 97,554 | -0.0172 |  | 3.76 |  |
COST | Costco Wholesale | 960.3 | 949.7 | 951.0 | 2,095,205 | -3.0 |  | 0.31 |  |
COWG | Pacer US Large Cap Cash Cows Growth | 35.14 | 34.89 | 35.04 | 739,722 | 0.10 |  | 0.29 |  |
COWS | Amplify Cash Flow Dividend Leaders ETF | 30.35 | 30.18 | 30.19 | 1,765 | 0.01 |  | 0.03 |  |
COYA | Coya Therapeutics Inc | 6.070 | 5.750 | 5.810 | 99,573 | -0.150 |  | 2.52 |  |
CPB | The Campbell's Company | 31.46 | 30.94 | 30.98 | 3,350,631 | -0.32 |  | 1.02 |  |
CPBI | Central Plains Bancshares Inc | 14.95 | 14.95 | 14.95 | 1,242 | 0.05 |  | 0.34 |  |
CPHC | Canterbury Park Hl | 18.50 | 18.25 | 18.50 | 1,203 | 0.10 |  | 0.54 |  |
CPIX | Cumberland Pharmaceu | 3.760 | 3.120 | 3.220 | 143,375 | -0.490 |  | 13.21 |  |
CPLS | Ab Core Plus Bond ETF | 35.18 | 35.13 | 35.15 | 4,720 | 0.07 |  | 0.20 |  |
CPOP | Pop Culture Group Company Cl A | 0.9900 | 0.6860 | 0.7375 | 32,830,487 | 0.0982 |  | 15.36 |  |
CPRT | Copart Inc | 46.67 | 45.55 | 45.98 | 9,147,036 | 0.09 |  | 0.20 |  |
CPRX | Catalyst Pharm Inc | 21.70 | 20.99 | 21.03 | 1,230,639 | -0.42 |  | 1.96 |  |
CPSH | Cps Technologies | 2.780 | 2.520 | 2.520 | 49,896 | -0.120 |  | 4.55 |  |
CPSS | Consumer Portfol | 9.460 | 9.040 | 9.070 | 11,900 | -0.300 |  | 3.20 |  |
CPZ | Calamos Long/Short Equity & Dynamic | 16.53 | 16.06 | 16.53 | 168,713 | 0.39 |  | 2.42 |  |
CRAI | Cra International | 181.0 | 176.1 | 177.3 | 68,667 | -2.3 |  | 1.25 |  |
CRAQ | Cal Redwood Acquisition Corp. Cl A | 10.000 | 9.980 | 9.990 | 664,665 | 0.020 |  | 0.20 |  |
CRAQR | Cal Redwood Acquisition Corp. Right | 0.2700 | 0.2700 | 0.2700 | 41,340 | 0.0000 |  | 0.00 |  |
CRAQU | Cal Redwood Acquisition Corp. Units | 10.24 | 10.24 | 10.24 | 102 | 0.00 |  | 0.00 |  |
CRBP | Corbus Pharmaceuticals Hldgs Inc | 8.820 | 8.480 | 8.500 | 62,570 | 0.040 |  | 0.47 |  |
CRBU | Caribou Biosciences Inc | 2.130 | 1.830 | 2.050 | 2,962,626 | 0.220 |  | 12.02 |  |
CRCT | Cricut Inc Cl A | 5.500 | 5.260 | 5.440 | 643,645 | 0.160 |  | 3.03 |  |
CRDF | Cardiff Oncology Inc | 4.550 | 4.270 | 4.280 | 1,585,420 | -0.170 |  | 3.82 |  |
CRDL | Cardiol Therapeutics | 1.200 | 1.140 | 1.190 | 345,885 | 0.000 |  | 0.00 |  |
CRDO | Credo Technology Group Holding Ltd | 98.43 | 91.15 | 93.47 | 7,159,713 | -4.98 |  | 5.06 |  |
CREG | Smart Power Corp | 2.300 | 1.820 | 2.210 | 304,224 | 2.020 |  | 1063.16 |  |
CRESW | Cresud S.A.C.I.F. Y A. WT | 0.8800 | 0.8200 | 0.8200 | 4,680 | -0.0400 |  | 4.65 |  |
CRESY | Cresud Sacif ADR | 11.30 | 10.52 | 10.86 | 134,464 | -0.11 |  | 1.00 |  |
CREV | Carbon Revolution Public Limited Company | 4.720 | 4.000 | 4.160 | 120,490 | -0.220 |  | 5.02 |  |
CREVW | Carbon Revolution Public Limited Company | 0.0239 | 0.0192 | 0.0192 | 34,329 | -0.0019 |  | 9.00 |  |
CREX | Creative Realities Inc | 3.200 | 3.020 | 3.080 | 22,303 | 0.000 |  | 0.00 |  |
CRGO | Freightos Limited | 2.490 | 2.350 | 2.410 | 57,181 | 0.130 |  | 5.70 |  |
CRGOW | Freightos Limited Warrants | 0.1800 | 0.1600 | 0.1800 | 16,017 | 0.0142 |  | 8.35 |  |
CRGX | Cargo Therapeutics Inc | 4.600 | 4.560 | 4.570 | 1,743,289 | -0.020 |  | 0.44 |  |
CRIS | Curis Inc | 1.910 | 1.760 | 1.800 | 64,144 | -0.040 |  | 2.17 |  |
CRMD | Cormedix Inc | 11.13 | 10.84 | 10.86 | 1,411,905 | -0.21 |  | 1.90 |  |
CRMG | Leverage Shares 2X Long Crm Daily ETF | 14.86 | 14.45 | 14.81 | 39,198 | 0.26 |  | 1.79 |  |
CRML | Critical Metals Corp | 5.100 | 4.280 | 4.480 | 7,736,130 | 0.120 |  | 2.75 |  |
CRMLW | Critical Metals Corp WT | 1.600 | 1.150 | 1.450 | 345,981 | 0.370 |  | 34.26 |  |
CRMT | America's Car-Mart | 56.66 | 53.98 | 54.84 | 75,904 | -1.10 |  | 1.97 |  |
CRNC | Cerence Inc | 9.840 | 9.510 | 9.580 | 1,805,291 | 0.060 |  | 0.63 |  |
CRNT | Ceragon Networks Ltd | 2.400 | 2.280 | 2.280 | 1,026,703 | -0.110 |  | 4.60 |  |
CRNX | Crinetics Pharmaceuticals Inc | 33.22 | 30.84 | 31.11 | 923,437 | -1.91 |  | 5.78 |  |
CRON | Cronos Group Inc | 2.070 | 1.980 | 2.010 | 1,770,502 | -0.040 |  | 1.95 |  |
CROX | Crocs Inc | 107.1 | 104.7 | 105.2 | 873,634 | -1.5 |  | 1.36 |  |
CRSP | Crispr Therapeutics Ag | 66.49 | 59.00 | 65.13 | 10,142,198 | 10.04 |  | 18.22 |  |
CRSR | Corsair Gaming Inc | 9.640 | 9.270 | 9.280 | 378,100 | -0.190 |  | 2.01 |  |
CRTO | Criteo S.A. ADR | 23.65 | 23.03 | 23.04 | 327,805 | -0.44 |  | 1.87 |  |
CRUS | Cirrus Logic Inc | 104.2 | 102.7 | 103.4 | 266,456 | 0.0 |  | 0.01 |  |
CRVL | Corvel Corp | 97.80 | 93.14 | 93.43 | 167,303 | -3.55 |  | 3.66 |  |
CRVO | Cervomed Inc | 7.860 | 7.250 | 7.410 | 67,292 | -0.160 |  | 2.11 |  |
CRVS | Corvus Pharma Com | 4.430 | 4.230 | 4.260 | 441,874 | 0.010 |  | 0.24 |  |
CRWD | Crowdstrike Holdings Inc | 477.3 | 465.8 | 476.0 | 2,897,686 | 6.1 |  | 1.30 |  |
CRWL | Graniteshares 2X Long Crwd Daily ETF | 36.60 | 34.89 | 36.42 | 133,978 | 0.78 |  | 2.19 |  |
CRWS | Crown Crafts Inc | 2.900 | 2.840 | 2.880 | 19,969 | -0.020 |  | 0.69 |  |
CRWV | Coreweave Inc Cl A | 132.5 | 122.2 | 123.0 | 12,767,141 | -9.2 |  | 6.95 |  |
CSAI | Cloudastructure Inc Cl A | 1.890 | 1.770 | 1.830 | 336,203 | 0.000 |  | 0.00 |  |
CSB | Victory US Smallcap HI Div Vol Wtd ETF | 57.38 | 56.81 | 56.97 | 16,844 | -0.10 |  | 0.18 |  |
CSBR | Champions Oncolog | 8.220 | 7.820 | 8.010 | 19,826 | -0.350 |  | 4.19 |  |
CSCI | Cosciens Biopharma Inc | 4.400 | 4.010 | 4.330 | 10,314 | 0.230 |  | 5.61 |  |
CSCL | Direxion Daily Csco Bull 2X ETF | 25.66 | 25.16 | 25.16 | 5,049 | -0.24 |  | 0.94 |  |
CSCO | Cisco Systems Inc | 68.84 | 67.96 | 68.05 | 15,750,644 | -0.25 |  | 0.37 |  |
CSCS | Direxion Daily Csco Bear 1X ETF | 24.89 | 24.89 | 24.89 | 44 | 0.11 |  | 0.44 |  |
CSGP | Costar Group Inc | 85.42 | 84.42 | 84.70 | 2,046,044 | -0.25 |  | 0.29 |  |
CSGS | C S G Sys Intl | 63.20 | 61.76 | 61.78 | 182,430 | -0.82 |  | 1.31 |  |
CSIQ | Canadian Solar Inc | 12.54 | 12.16 | 12.25 | 675,965 | -0.12 |  | 0.97 |  |
CSPI | C S P Inc | 11.91 | 11.35 | 11.35 | 21,373 | -0.21 |  | 1.82 |  |
CSQ | Calamos Strgc Ttl Rt | 18.38 | 18.23 | 18.34 | 192,131 | 0.07 |  | 0.36 |  |
CSTE | Caesarstone Sdot-Yam | 1.800 | 1.650 | 1.680 | 38,487 | 0.010 |  | 0.60 |  |
CSTL | Castle Biosciences Inc | 17.72 | 16.41 | 16.54 | 463,655 | -0.85 |  | 4.89 |  |
CSW | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
CSWC | Capital Southwest | 23.49 | 23.24 | 23.26 | 305,450 | 0.01 |  | 0.04 |  |
CSWCZ | Capital Southwest Corp 7.75% | 25.40 | 25.25 | 25.37 | 2,310 | -0.03 |  | 0.12 |  |
CSX | CSX Corp | 35.62 | 34.24 | 34.39 | 24,849,096 | -0.11 |  | 0.32 |  |
CTAS | Cintas Corp | 225.6 | 221.3 | 221.9 | 2,527,183 | 0.0 |  | 0.01 |  |
CTBI | Community TR Bancp | 57.96 | 56.31 | 56.94 | 74,666 | 0.14 |  | 0.25 |  |
CTEC | GX Cleantech ETF | 8.330 | 8.230 | 8.310 | 4,366 | 0.220 |  | 2.72 |  |
CTKB | Cytek Biosciences Inc | 3.340 | 3.090 | 3.130 | 714,730 | -0.170 |  | 5.15 |  |
CTLP | Cantalope Inc | 11.13 | 11.10 | 11.11 | 824,736 | 0.00 |  | 0.00 |  |
CTMX | Cytomx Thera | 2.500 | 2.380 | 2.380 | 672,519 | 0.000 |  | 0.00 |  |
CTNM | Contineum Therapeutics Inc | 4.410 | 3.860 | 4.350 | 2,475,367 | 0.510 |  | 13.28 |  |
CTNT | Cheetah Net Supply Chain Service Inc Cl | 1.550 | 1.510 | 1.530 | 18,712 | 0.010 |  | 0.66 |  |
CTOR | Citius Oncology Inc | 1.720 | 1.520 | 1.530 | 564,657 | -0.070 |  | 4.38 |  |
CTRM | Castor Maritime Inc | 2.350 | 2.250 | 2.330 | 35,057 | 0.000 |  | 0.00 |  |
CTRN | Citi Trends Inc | 31.02 | 30.15 | 30.83 | 43,053 | 0.09 |  | 0.29 |  |
CTSH | Cognizant Tech Sol | 77.00 | 75.19 | 75.68 | 4,900,631 | 0.12 |  | 0.16 |  |
CTSO | Cytosorbents Cor | 1.060 | 1.010 | 1.030 | 22,379 | 0.040 |  | 4.04 |  |
CTXR | Citius Pharmaceuticals Inc | 1.670 | 1.520 | 1.530 | 496,015 | -0.070 |  | 4.38 |  |
CUB | Lionheart Holdings Cl A | 10.48 | 10.47 | 10.48 | 6,860 | 0.01 |  | 0.10 |  |
CUBA | Herzfeld Caribbean | 2.550 | 2.520 | 2.520 | 35,220 | -0.020 |  | 0.79 |  |
CUBWU | Lionheart Holdings | 11.07 | 11.00 | 11.00 | 301 | 1.32 |  | 12.43 |  |
CUBWW | Lionheart Holdings WT | 0.3000 | 0.2300 | 0.3000 | 944 | 0.0000 |  | 0.00 |  |
CUE | Cue Biopharma Inc | 0.9700 | 0.8200 | 0.9000 | 492,618 | 0.0600 |  | 7.14 |  |
CUPR | Cuprina Holdings [Cayman] Limited | 7.570 | 7.400 | 7.570 | 302,486 | 0.040 |  | 0.53 |  |
CURI | Curiositystream Inc | 4.640 | 4.470 | 4.620 | 565,971 | 0.160 |  | 3.59 |  |
CURIW | Curiositystream Inc WT | 0.0411 | 0.0303 | 0.0411 | 1,822 | 0.0041 |  | 11.08 |  |
CURR | Currenc Group Inc | 1.590 | 1.410 | 1.450 | 545,079 | -0.070 |  | 4.61 |  |
CV | | 4.760 | 4.500 | 4.550 | 65,135 | -0.150 |  | 3.19 |  |
CVAC | Curevac N.V. | 5.430 | 5.390 | 5.390 | 1,012,589 | -0.010 |  | 0.19 |  |
CVBF | Cvb Financial Corp | 21.31 | 20.96 | 21.08 | 938,931 | -0.01 |  | 0.05 |  |
CVCO | Cavco Inds Inc | 437.0 | 418.0 | 420.7 | 127,984 | -8.3 |  | 1.93 |  |
CVGI | Commercial Vehicle G | 1.870 | 1.760 | 1.770 | 114,711 | -0.080 |  | 4.32 |  |
CVGW | Calavo Growers Inc | 26.96 | 26.40 | 26.41 | 174,365 | -0.23 |  | 0.86 |  |
CVKD | Cadrenal Therapeutics Inc | 12.06 | 11.14 | 11.29 | 26,105 | -0.58 |  | 4.89 |  |
CVLT | Commvault Systems | 173.0 | 170.3 | 172.1 | 388,700 | 1.2 |  | 0.71 |  |
CVNX | DeFiance Daily Target 2X Long Cvna ETF | 22.30 | 21.10 | 22.29 | 8,432 | -0.06 |  | 0.27 |  |
CVRX | Cvrx Inc | 8.480 | 7.943 | 8.000 | 358,405 | -0.350 |  | 4.19 |  |
CVV | CVD Equipment Corp | 3.700 | 3.470 | 3.690 | 64,829 | 0.250 |  | 7.27 |  |
CWBC | Community West Bank | 21.00 | 20.40 | 20.45 | 181,554 | 0.09 |  | 0.44 |  |
CWCO | Cons Water Inc | 30.08 | 29.35 | 29.41 | 168,543 | 0.12 |  | 0.41 |  |
CWD | Calibercos Inc Cl A | 3.250 | 2.870 | 2.910 | 23,851 | -0.340 |  | 10.46 |  |
CWST | Casella Waste Sys | 110.4 | 107.0 | 107.9 | 542,047 | -1.6 |  | 1.48 |  |
CXAI | Cxapp Inc | 1.060 | 1.010 | 1.020 | 360,817 | -0.020 |  | 1.92 |  |
CXAIW | Cxapp Inc WT | 0.0850 | 0.0716 | 0.0846 | 4,456 | -0.0041 |  | 4.62 |  |
CXDO | Crexendo Inc | 5.840 | 5.690 | 5.700 | 83,602 | -0.060 |  | 1.04 |  |
CXSE | Wisdomtree China Ex-Cso Fund | 37.06 | 36.72 | 36.76 | 20,877 | 0.35 |  | 0.96 |  |
CYBR | Cyberark Soft Ord | 390.2 | 381.5 | 385.6 | 581,665 | 2.1 |  | 0.55 |  |
CYCC | Cyclacel Pharmaceuti | 18.00 | 8.00 | 13.07 | 22,253,505 | 4.84 |  | 58.81 |  |
CYCCP | Cyclacel Pharmaceuti | 6.200 | 5.490 | 5.490 | 6,889 | 0.180 |  | 3.39 |  |
CYCN | Cyclerion Therapeutics Inc | 3.700 | 3.160 | 3.540 | 145,753 | 0.520 |  | 17.22 |  |
CYCU | Cycurion Inc | 0.3990 | 0.3800 | 0.3822 | 1,931,593 | -0.0132 |  | 3.34 |  |
CYCUW | Cycurion Inc WT | 0.0517 | 0.0497 | 0.0517 | 36,942 | 0.0075 |  | 16.97 |  |
CYN | Cyngn Inc | 9.090 | 8.200 | 8.610 | 843,228 | -0.220 |  | 2.49 |  |
CYRX | Cryoport Inc | 7.540 | 7.140 | 7.190 | 405,537 | -0.240 |  | 3.23 |  |
CYTK | Cytokinetics | 39.47 | 36.91 | 37.23 | 1,368,068 | -1.66 |  | 4.27 |  |
CZAR | Themes Natural Monopoly ETF | 31.85 | 31.85 | 31.85 | 34 | 0.03 |  | 0.09 |  |
CZFS | Citizens Fincl Svcs | 60.88 | 58.52 | 59.00 | 34,900 | -0.85 |  | 1.42 |  |
CZNC | Citizens Nrthn Corp | 20.00 | 19.39 | 19.41 | 32,512 | -0.43 |  | 2.17 |  |
CZR | Caesars Entertainment Inc | 30.96 | 29.85 | 29.93 | 4,645,047 | -0.42 |  | 1.38 |  |
CZWI | Citizens Community | 15.08 | 14.73 | 14.92 | 37,746 | -0.09 |  | 0.60 |  |