List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with C

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

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

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

10.1.8.156

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,009	-51	0.21
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,518	-72	0.29

--%>