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	24.22	24.22	24.22	13	0.00	0.00
CAAS	China Automotive Sys	4.250	4.100	4.230	39,739	0.080	1.93
CABA	Cabaletta Bio Inc	1.770	1.690	1.740	1,666,908	0.030	1.75
CAC	Camden Natl Corp	43.71	43.26	43.50	74,473	0.19	0.44
CACC	Credit Acceptance	533.1	518.6	530.5	86,757	9.2	1.76
CADL	Candel Therapeutics Inc	6.420	5.850	6.150	1,096,644	0.060	0.99
CAEP		10.54	10.41	10.43	153,898	-0.03	0.29
CAFG	Pacer US Smallcap Cash Cows Growth	24.94	24.72	24.74	12,638	0.03	0.12
CAI	Caris Life Sciences Inc	27.03	26.37	26.62	196,090	-0.62	2.28
CAKE	Cheesecake Fact	65.41	63.19	64.17	878,009	0.03	0.05
CALC	Calcimedica Inc	1.640	1.600	1.620	13,171	0.010	0.62
CALI	Ishares Short-Term California Muni	50.39	50.35	50.35	34,592	-0.06	0.11
CALM	Cal-Maine Foods IN	102.6	100.7	100.7	507,180	-0.9	0.86
CAMP	Camp4 Therapeutics Corp	1.690	1.500	1.540	120,018	0.020	1.32
CAMT	Camtek Ltd	91.76	89.16	89.46	214,848	-0.68	0.75
CAN	Canaan Inc ADR	0.7300	0.7000	0.7200	30,173,194	0.0179	2.56
CANC	Tema Oncology ETF	26.21	25.57	26.21	6,670	0.43	1.67
CANQ	Calamos Alternative Nasdaq & Bond ETF	28.80	28.60	28.63	43,203	0.02	0.07
CAPN	Cayson Acquisition Corp	10.32	10.32	10.32	2,691	0.00	0.00
CAPNR	Cayson Acquisition Corp Right	0.1400	0.1400	0.1400	3,441	-0.0200	12.50
CAPR	Capricor Therap	11.53	10.62	11.40	1,586,902	-0.02	0.18
CAPS	Capstone Therapeutics Corp	1.520	1.430	1.430	33,510	-0.050	3.38
CAPT	Captivision Inc	1.570	1.430	1.450	870,989	0.060	4.32
CAPTW	Captivision Inc WT	0.0399	0.0299	0.0329	5,034	0.0061	22.76
CAR	Avis Budget Group	194.9	176.7	189.2	1,787,936	11.4	6.41
CARE	Carter Bankshares Inc	18.30	18.08	18.22	73,566	0.11	0.61
CARG	Cargurus Inc Cl A	35.37	34.48	34.68	808,783	-0.11	0.32
CARM	Carisma Therapeutics Inc	0.4011	0.3795	0.3980	350,747	0.0000	0.00
CART	Maplebear Inc [Instacart]	49.63	47.72	48.43	3,475,372	0.43	0.90
CARV	Carver Bancorp	1.880	1.760	1.850	100,365	0.040	2.20
CARY	Angel Oak Income ETF	20.84	20.76	20.78	238,878	0.00	0.00
CARZ	Nasdaq Global Auto Index Fund	63.84	63.06	63.15	6,465	0.28	0.45
CASH	Pathward Financial Inc	84.83	83.14	83.85	164,136	0.10	0.12
CASI	Casi Pharmaceuticals Inc	1.450	1.360	1.430	18,438	0.020	1.42
CASK	Heritage Distilling Holding Company Inc	0.4900	0.4200	0.4818	345,301	0.0418	9.50
CASS	Cass Information Sys	45.19	44.70	44.88	46,907	-0.13	0.29
CASY	Casey's General Stor	526.7	517.7	523.6	380,528	1.3	0.25
CATH	GX S&P 500 Catholic Values ETF	76.38	75.94	76.29	50,211	0.18	0.24
CATY	Cathay Genl Bncp	48.84	48.07	48.47	331,766	0.20	0.41
CBAT	Cbak Energy Technology Inc	1.150	1.070	1.080	170,508	-0.050	4.42
CBFV	Cb Financial Svc	29.24	28.82	29.04	12,177	-0.24	0.82
CBIO	Crescent Biopharma Inc	14.85	13.42	13.50	321,375	-1.29	8.72
CBLL	Ceribell Inc	16.93	16.30	16.76	175,311	0.26	1.58
CBNK	Capital Bancorp Inc	35.63	35.02	35.36	42,473	0.10	0.28
CBRL	Cracker Barrel	69.33	66.10	68.33	1,122,712	2.00	3.02
CBSH	Commerce Bancshares	66.34	64.94	66.09	606,952	0.81	1.24
CBUS	Cibus Inc	1.650	1.580	1.590	341,335	0.010	0.63
CCAP	Crescent Capital Bdc Inc	14.62	14.26	14.47	250,423	0.21	1.47
CCB	Coastal Financial Corp	104.6	101.7	102.0	84,489	-2.1	2.00
CCBG	Capital City Bank Gr	42.00	41.01	41.66	34,178	0.42	1.02
CCCC	C4 Therapeutics Inc	2.040	1.890	1.990	1,330,686	-0.030	1.49
CCCM	Columbus Circle Capital Corp I Cl A	10.76	10.63	10.74	363,247	0.04	0.33
CCCMU	Columbus Circle Capital Corp I Units	11.67	11.56	11.60	35,097	0.09	0.74
CCCMW	Columbus Circle Capital Corp I WT	1.940	1.760	1.820	162,208	0.070	4.00
CCCS	CCC Intelligent Solutions Hldgs Inc	9.840	9.560	9.750	5,413,784	-0.010	0.10
CCCX		10.16	10.15	10.15	26,973	-0.02	0.20
CCCXU	Churchill Capital Corp X	10.38	10.31	10.31	7,270	-0.02	0.19
CCCXW		0.7000	0.6500	0.7000	52,903	0.0000	0.00
CCD	Calams Dy Cnv IN	20.60	20.46	20.54	81,025	-0.01	0.05
CCEC	Capital Clean Energy Carriers Corp	24.20	23.36	24.20	84,517	0.22	0.92
CCEP	Coca-Cola Europacific Partners Plc	95.65	94.96	95.45	1,358,296	-0.41	0.43
CCFE	Concourse Capital Focused Equity ETF	26.14	26.14	26.14	2	0.40	1.55
CCG	Cheche Group Inc Cl A	0.7600	0.7300	0.7600	185,117	0.0149	2.00
CCGWW	Cheche Group Inc WT	0.0300	0.0200	0.0200	4,843	-0.0025	9.80
CCIIU		10.18	10.16	10.16	209,730	0.00	0.00
CCIR	Cohen Circle Acquisition Corp. I Cl A	11.00	10.75	10.76	201,453	-0.06	0.55
CCIRU	Cohen Circle Acquisition Corp. I	11.15	11.15	11.15	27,502	0.11	1.00
CCIRW	Cohen Circle Acquisition Corp I WT	1.890	1.620	1.860	23,676	0.010	0.54
CCIX	Churchill Capital Corp Ix	10.57	10.55	10.55	51,299	0.01	0.09
CCIXU	Churchill Capital Corp Ix	10.75	10.75	10.75	195	0.00	0.00
CCIXW	Churchill Capital Corp Ix WT	1.100	1.050	1.080	31,714	-0.010	0.93
CCLD	Carecloud Inc	2.440	2.340	2.420	175,631	0.020	0.83
CCLDO	Carecloud Inc Pfd O	19.74	19.61	19.63	10,574	-0.12	0.62
CCNE	Cnb Financial Corp	24.47	24.00	24.22	114,999	0.03	0.12
CCNEP	Cnb Financial Corp	24.87	24.70	24.70	1,211	0.20	0.82
CCNR	Corecommodity Natural Resources ETF	27.17	27.17	27.17	144	0.25	0.91
CCOI	Cogent Comm Hlds	50.96	49.12	50.52	390,035	1.24	2.52
CCRN	Cross Ctry Hlthcr	12.50	12.09	12.46	176,000	-0.09	0.72
CCSB	Carbon Collective Short Duration Green	20.44	20.42	20.44	1,503	0.04	0.20
CCSI	Consensus Cloud Solutions	23.14	22.61	22.78	144,007	-0.35	1.51
CCSO	Climate Solutions U.S. Equity ETF	23.14	22.95	23.14	1,418	0.21	0.94
CCTG	Ccsc Technology International	1.100	1.040	1.100	7,059	-0.008	0.70
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	65.36	64.50	65.13	34,794	0.24	0.37
CDIO	Cardio Diagnostics Hldgs Inc	4.330	3.960	4.290	47,756	0.398	10.22
CDIOW	Cardio Diagnostics Hldgs Inc WT	0.0159	0.0159	0.0159	5,000	-0.0001	0.63
CDL	Victory US Largecap HI Div Vol Wtd ETF	68.20	67.43	68.09	5,529	0.31	0.46
CDLX	Cardlytics Inc	1.910	1.730	1.790	1,075,041	0.010	0.56
CDNA	Caredx Inc	20.80	20.01	20.63	707,549	0.35	1.73
CDNS	Cadence Design Sys	325.3	318.2	322.7	1,463,235	-0.3	0.08
CDRO	Codere Online Luxembourg S.A.	8.450	8.320	8.360	38,236	-0.040	0.48
CDROW	Codere Online Luxembourg S.A. WT	1.030	0.990	1.030	1,100	0.000	0.00
CDT	Conduit Pharmaceuticals Inc	2.450	2.260	2.410	286,946	0.050	2.12
CDTG	Cdt Environmental Technology Investment	0.7600	0.7000	0.7300	27,481	0.0005	0.07
CDTTW	Conduit Pharmaceuticals Inc WT	0.0120	0.0099	0.0120	70,502	0.0026	27.66
CDTX	Cidara Thera	52.31	49.31	50.88	395,453	-0.08	0.16
CDW	CDW Corp	182.9	179.6	179.7	962,393	-1.1	0.58
CDXS	Codexis Inc	3.150	2.860	3.110	1,324,094	0.200	6.87
CDZI	Cadiz Inc	3.090	3.000	3.070	337,481	0.050	1.66
CDZIP	Cadiz Inc	17.10	17.04	17.09	2,560	0.01	0.08
CEAD	Cea Indistries Inc	10.250	7.950	10.000	41,500	2.300	29.87
CEADW	Cea Industries Inc WT	0.0250	0.0202	0.0250	2,427	0.0091	57.23
CECO	Ceco Environmental Corp	31.37	29.71	30.76	236,776	-0.16	0.52
CEFA	GX S&P Catholic Values Devd Ex-U.S. ETF	34.56	34.56	34.56	156	0.01	0.02
CEG	Constellation Energy Corp	317.4	307.2	313.6	1,745,290	-3.5	1.10
CELC	Celcuity Inc	14.19	13.41	13.62	168,724	0.11	0.81
CELH	Celsius Holdings Inc	46.39	45.03	45.18	4,261,530	-0.92	2.00
CELU	Celularity Inc	2.180	2.050	2.160	61,436	0.040	1.89
CELUW	Celularity Inc WT	0.0500	0.0500	0.0500	32,457	0.0056	11.20
CELZ	Creative Medical Technology Holdings Inc	3.190	2.750	2.870	434,838	-1.070	27.16
CENN	Cenntro Inc	0.6970	0.6700	0.6710	258,694	-0.0090	1.32
CENT	Central Garden	36.84	36.04	36.45	51,303	0.30	0.83
CENTA	Central Garden & Pet	32.79	31.82	32.32	303,815	0.22	0.69
CENX	Century Aluminum C	19.58	18.86	19.41	1,470,852	0.93	5.03
CEP	Cantor Equity Partners Inc Cl A	34.50	31.02	34.27	841,133	2.82	8.97
CEPI	Rex Crypto Equity Premium Income ETF	40.99	40.74	40.90	38,537	0.19	0.47
CEPO	Cantor Equity Partners I Cl A	11.85	11.71	11.77	80,809	0.01	0.09
CEPT	Cantor Equity Partners II	10.91	10.71	10.83	588,371	0.12	1.12
CERO	Cero Therapeutics Holdings Inc	9.020	8.800	8.850	61,447	0.050	0.57
CEROW	Cero Therapeutics Holdings Inc WT	0.0197	0.0185	0.0196	745	-0.0004	2.00
CERS	Cerus Corp	1.560	1.470	1.550	822,246	0.060	4.03
CERT	Certara Inc	11.71	11.21	11.50	1,171,946	0.03	0.26
CETX	Cemtrex Inc	1.400	1.280	1.280	1,133,615	0.000	0.00
CETY	Clean Energy Technologies Inc	0.2090	0.2012	0.2048	459,880	0.0028	1.39
CEVA	Ceva Inc	23.70	23.06	23.20	201,704	0.00	0.00
CFA	Victory US 500 Vol ETF	89.35	88.76	89.10	1,575	0.14	0.16
CFBK	Central Fed Corp	24.50	23.84	24.18	15,055	0.08	0.33
CFFI	C&F Financial Corp	66.99	65.85	66.72	10,628	0.37	0.56
CFFN	Capitol Fed Finl Inc	6.370	6.290	6.350	526,708	0.000	0.00
CFLT	Confluent Inc Cl A	25.56	23.88	24.50	7,001,549	-1.06	4.15
CFO	Victory US 500 Ehnd Vol Wtd ETF	72.52	72.30	72.39	7,081	0.23	0.32
CFSB	Cfsb Bancorp Inc	13.80	13.80	13.80	1,983	0.01	0.07
CG	The Carlyle Group	58.84	56.87	58.50	3,308,779	1.63	2.87
CGABL	The Carlyle Group Inc 4.625%	17.78	17.59	17.74	15,047	0.14	0.80
CGBD	Carlyle Secured Lending Inc	14.49	13.90	14.12	682,388	0.23	1.66
CGBDL	Carlyle Secured Lending 8.20% Notes	25.80	25.70	25.80	4,566	0.13	0.51
CGBS	Crown Lng Holdings Limited	0.0683	0.0627	0.0652	10,590,467	0.0012	1.88
CGBSW	Crown Lng Holdings WT	0.0300	0.0300	0.0300	24,111	0.0015	5.00
CGC	Canopy Growth Corp	1.330	1.160	1.190	24,352,486	-0.070	5.56
CGCT	Cartesian Growth Corporation III Cl A	10.02	10.02	10.02	6,911	0.00	0.00
CGCTU	Cartesian Growth Corporation III	10.16	10.16	10.16	16,187	0.00	0.00
CGCTW	Cartesian Growth Corporation III WT	0.2900	0.2700	0.2900	8,968	0.0000	0.00
CGEM	Cullinan Therapeutics Inc	7.940	7.620	7.840	297,301	0.040	0.51
CGEN	Compugen Ltd	1.740	1.690	1.690	73,453	0.020	1.20
CGNT	Cognyte Software Ltd	9.160	8.990	9.040	221,384	-0.100	1.09
CGNX	Cognex Corp	35.04	33.34	34.74	2,943,286	1.42	4.26
CGO	Calamos Glb Ttl Rtn	11.78	11.72	11.74	13,632	0.00	0.00
CGON	Cg Oncology Inc	27.52	26.56	27.11	526,271	0.07	0.26
CGTL	Creative Global Technology Ltd	1.310	1.080	1.200	1,941,090	0.030	2.56
CGTX	Cognition Therapeutics Inc	1.0400	0.6500	0.7000	244,257,650	0.1674	31.45
CHA	Chagee Holdings Limited ADR	28.88	28.14	28.42	520,704	0.32	1.14
CHAC	Crane Harbor Acquisition Corp. Cl A	10.03	10.00	10.03	44,968	-0.02	0.20
CHACR	Crane Harbor Acquisition Corp. Rights	0.2400	0.2300	0.2400	5,393	-0.0300	11.11
CHACU	Crane Harbor Acquistion Corp. Units	10.36	10.36	10.36	1,200	-0.11	1.05
CHAR	Charlton Aria Acquisition Corp Cl A	10.30	10.28	10.28	5,520	0.00	0.00
CHARR	Charlton Aria Acquisition Corp Rights	0.1500	0.1400	0.1400	1,830	0.0050	3.57
CHCI	Comstock Hlds Cos	11.90	11.30	11.86	18,925	0.56	4.96
CHCO	City Holding Company	127.6	125.5	125.8	286,870	-0.6	0.44
CHDN	Churchill Downs IN	107.1	105.0	106.8	598,229	1.4	1.35
CHEF	The Chefs Warehouse	64.10	63.00	63.37	251,273	-0.50	0.78
CHEK	Check-Cap Ltd Ord	0.8000	0.7800	0.7811	7,909	-0.0213	2.65
CHGX	Diversified U.S. Large Cap Fossil Fuel	26.31	26.20	26.20	1,674	-0.03	0.11
CHI	Calamos Cv Opp & Inc	10.60	10.52	10.56	168,939	0.02	0.19
CHKP	Check Point Software	232.1	221.3	221.3	865,004	-10.0	4.31
CHMG	Chemung Financial Corp	52.73	51.93	52.44	10,845	0.64	1.24
CHNR	China Natural Res	3.710	3.530	3.700	12,586	0.070	1.93
CHPG	Championsgate Acquisition Corp Cl A	10.01	10.01	10.01	41,018	0.00	0.00
CHPGR	Championsgate Acquisition Corporation	0.1600	0.1600	0.1600	193	0.0000	0.00
CHPGU	Championsgate Acquisition Corp	10.18	10.14	10.14	1,095	-0.04	0.39
CHPS	Xt Semiconductor Select Equity ETF	35.92	35.92	35.92	373	0.46	1.30
CHR	Cheer Holding Inc	1.610	1.460	1.480	147,243	-0.106	6.65
CHRD	Chord Energy Corp	108.2	104.8	108.1	565,488	1.2	1.11
CHRS	Coherus Oncology Inc	0.8900	0.8400	0.8600	1,101,037	-0.0010	0.12
CHRW	C.H. Robinson Ww	102.6	99.6	100.8	834,992	1.7	1.74
CHSCL	CHS B Cum Pfd Srs 4	25.58	25.47	25.55	22,569	0.01	0.04
CHSCM	CHS Pfd Clb Ser3	24.20	24.07	24.16	35,688	0.05	0.21
CHSCN	CHS Inc Pfd B Srs 2	25.11	24.92	24.97	34,560	-0.05	0.20
CHSCO	CHS Inc Cl B Pfd	26.45	26.35	26.41	8,978	0.06	0.23
CHSCP	CHS Inc	27.90	27.75	27.83	7,422	0.07	0.25
CHSN	Chanson International Holding Cl A	0.1288	0.1241	0.1245	1,896,985	-0.0033	2.58
CHTR	Charter Communications Inc	406.6	401.1	401.6	927,170	-2.0	0.49
CHW	Calamos Gbl Dyn Inc	7.200	7.140	7.170	126,690	0.010	0.14
CHX	Championx Corp	27.15	26.22	26.92	2,040,601	0.30	1.13
CHY	Calamos Cv & High IN	11.11	11.00	11.05	298,347	0.02	0.18
CHYM	Chime Financial Inc Cl A	31.40	30.30	30.81	1,119,611	-0.22	0.71
CIBR	Nasdaq Cybersecurity ETF	76.20	73.69	73.71	2,008,232	-2.61	3.42
CIFR	Cipher Mining Inc	6.510	6.030	6.240	44,639,625	-0.020	0.32
CIFRW	Cipher Mining Inc WT	1.500	1.270	1.430	234,580	0.130	10.00
CIGI	Colliers Intl Grp IN	135.8	132.5	134.7	86,811	2.5	1.88
CIGL	Concorde International Group Ltd Cl A	29.600	2.120	5.660	6,045,957	-22.520	79.91
CIIT	Tianci International Inc	1.290	1.140	1.210	169,169	-0.030	2.43
CIL	Victory Intl Vol Wtd ETF	50.55	50.48	50.55	204	-0.02	0.04
CINF	Cincinnati Financial	148.3	145.4	147.9	456,473	1.1	0.78
CING	Cingulate Inc	4.600	4.410	4.430	32,877	-0.100	2.21
CINGW	Cingulate Inc WT	0.0499	0.0474	0.0499	3,122	-0.0094	15.85
CISO	Ciso Global Inc	1.160	1.060	1.080	922,311	-0.090	7.69
CISS	C3Is Inc	3.430	3.320	3.350	18,533	0.030	0.90
CIVB	Civista Bncshrs	24.99	24.54	24.82	40,504	0.10	0.40
CJET	Chijet Motor Company Inc	2.100	1.920	2.080	4,571	0.040	1.95
CJMB	Callan Jmb Inc	5.260	4.840	4.840	6,450	0.280	5.81
CLAR	Clarus Corp	3.710	3.590	3.670	51,525	0.060	1.66
CLBK	Columbia Financial Inc	15.30	15.03	15.27	39,282	0.11	0.73
CLBT	Cellebrite Di Ltd	15.35	14.58	14.80	1,175,922	-0.60	3.91
CLDX	Celldex Therapeutics	22.82	21.70	22.60	466,361	0.22	0.98
CLFD	Clearfield Inc	43.12	41.91	42.49	66,046	-0.62	1.44
CLGN	Collplant Biotechnologies Ltd ADR	1.460	1.390	1.410	28,640	0.018	1.31
CLIK	Click Holdings Limited	0.4400	0.4000	0.4100	688,563	0.0073	1.74
CLIR	Clearsign Combustion	0.5800	0.5300	0.5500	51,552	-0.0046	0.83
CLLS	Cellectis S.A. ADR	1.640	1.590	1.640	21,504	0.025	1.54
CLMB	Climb Global Solutions Inc	115.8	112.3	112.3	78,915	-3.8	3.29
CLMT	Calumet Inc	16.67	15.84	16.58	304,172	0.69	4.33
CLNE	Clean Energy Fuels	2.250	2.150	2.220	1,423,205	0.010	0.45
CLNN	Clene Inc	3.830	3.740	3.770	17,586	-0.070	1.83
CLNNW	Clene Inc WT	0.0300	0.0200	0.0200	1,527	0.0018	7.14
CLOA	Blackrock AAA Clo ETF	51.79	51.73	51.77	307,310	-0.01	0.02
CLOD	Themes Cloud Computing ETF	34.36	34.10	34.10	1,613	-0.81	2.32
CLOU	GX Cloud Computing ETF	23.55	23.02	23.05	104,559	-0.52	2.21
CLOV	Clover Health Investments Corp	3.200	3.050	3.070	6,911,037	-0.120	3.79
CLPS	Clps Incorp	0.9500	0.9200	0.9300	8,621	0.0119	1.30
CLPT	Clearpoint Neuro Inc	12.29	11.84	11.93	206,753	-0.29	2.33
CLRB	Cellectar Biosciences Inc	5.050	4.740	4.930	53,058	0.080	1.65
CLRO	Clearone Inc	12.25	11.05	11.24	72,815	-0.67	5.63
CLSD	Clearside Biomedi	0.8998	0.8460	0.8755	142,262	-0.0045	0.51
CLSK	Cleanspark Inc	13.00	12.24	12.72	20,554,281	0.43	3.45
CLSKW	Cleanspark Inc WT	0.4977	0.4514	0.4650	464,938	-0.0074	1.57
CLSM	Cabana Target Leading Sector Moderate	21.80	21.73	21.78	28,943	0.02	0.09
CLST	Catalyst Bancorp Inc	12.75	12.60	12.65	5,036	0.12	1.00
CLWT	Euro Tech Holdings	1.165	1.140	1.150	10,239	-0.005	0.43
CLYM	Climb Bio Inc	1.390	1.330	1.340	118,678	0.000	0.00
CMBM	Cambium Networks Corp	0.4600	0.4000	0.4300	333,395	0.0160	3.77
CMCO	Columbus Mckinnon	16.93	16.23	16.70	202,956	0.40	2.46
CMCSA	Comcast Corp A	35.97	35.41	35.46	8,052,408	-0.20	0.56
CMCT	Creative Media & Community Trust Corp	8.380	7.810	8.190	8,398	-0.120	1.44
CME	CME Group Inc	277.9	274.7	275.3	1,101,421	-0.5	0.16
CMMB	Chemomab Therapeutics Ltd ADR	1.200	1.150	1.170	241,784	-0.010	0.85
CMND	Clearmind Medicine Inc	1.0100	0.9700	0.9900	103,578	0.0100	1.03
CMPO	Composecure Inc	14.51	14.32	14.50	160,796	0.09	0.62
CMPOW	Composecure Inc WT	6.660	6.660	6.660	500	0.050	0.76
CMPR	Cimpress N.V. Ord	50.48	47.74	49.62	117,316	1.06	2.20
CMPS	Compass Pathways Plc ADR	3.820	3.520	3.710	2,555,902	0.190	5.38
CMPX	Compass Therapeutics Inc	2.880	2.730	2.830	757,046	0.110	4.01
CMTL	Comtech Telecom Company	2.900	2.760	2.880	116,486	0.050	1.77
CNCK	Coincheck Group N.V.	5.980	5.450	5.900	54,096	0.320	5.82
CNCKW	Coincheck Group N.V. Warrants	1.360	1.230	1.300	12,076	0.130	11.61
CNDT	Conduent Inc	2.815	2.720	2.740	924,915	-0.020	0.72
CNET	Zw Data Action Tech Inc	1.550	1.490	1.540	34,737	0.040	2.68
CNEY	Cn Energy Group Inc	2.680	2.600	2.620	15,329	-0.050	1.87
CNFR	Conifer Holdings	0.7540	0.7112	0.7540	4,813	0.0007	0.09
CNFRZ	Conifer Holdings Inc 9.75%	18.90	18.90	18.90	516	-0.70	3.57
CNOB	Connectone Bancorp	25.29	24.74	25.25	144,339	0.49	1.97
CNOBP	Connectone Bancorp Inc	23.10	23.00	23.04	1,682	-0.05	0.22
CNSP	Cns Pharmaceuticals Inc	0.9400	0.8500	0.9100	104,127	-0.0325	3.46
CNTA	Centessa Pharmaceuticals Plc ADR	14.61	13.85	14.61	806,514	0.62	4.42
CNTB	Connect Biopharma Holdings Ltd ADR	1.170	1.090	1.150	99,146	0.061	5.64
CNTX	Context Therapeutics Inc	0.6800	0.6400	0.6700	146,964	0.0381	6.03
CNTY	Century Casinos IN	2.422	2.322	2.390	33,623	0.020	0.84
CNVS	Cineverse Corp	7.180	6.620	6.790	346,708	-0.230	3.26
CNXC	Concentrix Corp	61.41	59.37	59.89	407,267	-0.39	0.65
CNXN	PC Connection Inc	68.14	67.21	67.79	27,305	-0.45	0.66
COCH	Envoy Medical Inc	1.590	1.430	1.460	103,132	-0.080	5.26
COCHW	Envoy Medical Inc WT	0.0649	0.0398	0.0649	27,835	0.0143	28.26
COCO	The Vita Coco Company Inc	37.26	36.51	37.19	417,230	0.43	1.17
COCP	Cocrystal Pharma Inc	1.580	1.550	1.570	12,357	0.010	0.64
CODA	Coda Octopus Group	8.500	8.080	8.170	28,882	-0.180	2.14
CODX	Co-Diagnostics Inc	0.2543	0.2422	0.2519	12,120,562	-0.0298	10.58
COEP	Coeptis Therapeutics Hldgs Inc	9.500	9.182	9.500	23,629	0.360	3.94
COEPW	Coeptis Therapeutics Hldgs Inc WT	0.0222	0.0220	0.0220	31,463	-0.0002	0.90
COFS	Choiceone Financial	30.33	30.01	30.20	41,588	0.15	0.50
COGT	Cogent Biosciences Inc	11.30	10.48	10.94	3,981,072	0.45	4.33
COHU	Cohu Inc	20.87	20.48	20.60	236,007	0.14	0.68
COIG	Leverage Shares 2X Long Coin Daily ETF	55.78	50.86	55.78	37,012	4.17	8.08
COIN	Coinbase Global Inc Cl A	389.0	369.0	387.5	14,160,509	15.1	4.04
COKE	Coca-Cola Consolidated Inc	114.4	113.0	114.4	247,767	0.9	0.76
COLA	Columbus Acquisition Corp	10.14	10.14	10.14	188	0.00	0.00
COLAR	Columbus Acquisition Corp Rights	0.2400	0.1100	0.2400	3,181	0.0200	9.09
COLB	Columbia Banking Sys	25.34	24.83	25.22	976,828	0.11	0.44
COLL	Collegium Pharma	33.22	32.20	33.10	207,928	0.64	1.98
COLM	Columbia Sprtswr	64.78	62.84	63.73	363,229	0.38	0.60
COMM	Commscope Holding Company	7.960	7.760	7.900	2,613,911	-0.070	0.88
COMT	Commodities Select Strategy Ishares ETF	26.29	26.15	26.20	139,459	-0.20	0.76
CONI	Graniteshares 1X Short Coin Daily ETF	2.130	1.910	1.910	11,896,469	-0.170	8.17
CONL	Graniteshares 2X Long Coin Daily ETF	56.05	50.53	55.98	7,528,716	4.11	7.92
COO	Cooper Companies	77.06	74.44	76.73	1,987,112	1.75	2.33
COOP	Mr.Cooper Group Inc	150.2	141.6	148.4	1,046,652	-0.7	0.46
COOT	Australian Oilseeds Holdings Ltd	0.9300	0.5300	0.5800	2,667,120	0.0022	0.37
COOTW	Australian Oilseeds Holdings WT	0.0215	0.0200	0.0208	12,482	0.0047	29.19
COPJ	Sprott Junior Copper Miners ETF	26.61	25.74	26.52	15,901	0.65	2.51
COPP	Sprott Copper Miners ETF	23.90	23.34	23.79	34,704	0.54	2.32
CORO	Ishares International Country Rotation	28.21	28.21	28.21	43	0.02	0.08
CORT	Corcept Therapeutics	72.48	70.16	72.08	488,690	1.12	1.58
CORZ	Core Scientific Inc	13.80	12.93	13.28	22,305,689	-0.25	1.86
CORZW	Core Scientific Tranche 1 Warrants	7.810	6.750	7.400	1,513,388	-0.160	2.14
CORZZ	Core Scientific Tranche 2 Warrants	13.76	12.98	13.22	31,182	-0.20	1.49
COSM	Cosmos Health Inc	0.4831	0.4551	0.4630	107,336	-0.0070	1.49
COST	Costco Wholesale	988.0	970.1	975.9	1,937,091	-11.9	1.21
COWG	Pacer US Large Cap Cash Cows Growth	35.34	34.90	35.02	836,226	-0.34	0.96
COWS	Amplify Cash Flow Dividend Leaders ETF	30.90	30.64	30.77	11,235	0.29	0.95
COYA	Coya Therapeutics Inc	6.450	5.970	6.310	104,509	0.105	1.69
CPB	The Campbell's Company	30.78	29.39	30.25	12,034,952	-0.25	0.81
CPBI	Central Plains Bancshares Inc	14.88	14.88	14.88	1,033	-0.06	0.38
CPHC	Canterbury Park Hl	18.65	18.65	18.65	300	-0.06	0.32
CPIX	Cumberland Pharmaceu	3.340	3.060	3.340	16,187	0.255	8.27
CPLS	Ab Core Plus Bond ETF	35.27	35.17	35.27	13,516	0.02	0.04
CPOP	Pop Culture Group Company Cl A	0.9898	0.7507	0.8999	22,113,166	0.2049	29.48
CPRT	Copart Inc	48.33	47.36	48.09	5,955,851	0.35	0.73
CPRX	Catalyst Pharm Inc	22.06	21.30	21.98	1,241,281	0.23	1.04
CPSH	Cps Technologies	2.590	2.420	2.480	86,613	0.060	2.48
CPSS	Consumer Portfol	10.09	9.78	10.09	4,148	0.04	0.40
CPZ	Calamos Long/Short Equity & Dynamic	16.49	16.29	16.29	88,704	0.00	0.00
CRAI	Cra International	198.1	194.7	198.1	94,882	1.6	0.80
CRAQ	Cal Redwood Acquisition Corp. Cl A	9.940	9.940	9.940	8,841	-0.020	0.20
CRAQR	Cal Redwood Acquisition Corp. Right	0.2700	0.2505	0.2700	59,660	0.0000	0.00
CRAQU	Cal Redwood Acquisition Corp. Units	10.24	10.24	10.24	181	0.01	0.10
CRBP	Corbus Pharmaceuticals Hldgs Inc	8.720	8.220	8.380	189,663	-0.010	0.12
CRBU	Caribou Biosciences Inc	1.790	1.670	1.750	1,304,438	-0.010	0.57
CRCT	Cricut Inc Cl A	5.820	5.580	5.640	490,238	-0.255	4.33
CRDF	Cardiff Oncology Inc	4.200	4.020	4.150	651,181	0.080	1.96
CRDL	Cardiol Therapeutics	1.390	1.310	1.360	211,947	-0.020	1.44
CRDO	Credo Technology Group Holding Ltd	98.07	91.53	96.72	3,819,766	-0.30	0.31
CREG	Smart Power Corp	0.2400	0.2200	0.2300	331,734	-0.0019	0.79
CRESW	Cresud S.A.C.I.F. Y A. WT	0.8500	0.8500	0.8500	1,677	-0.0282	3.20
CRESY	Cresud Sacif ADR	10.88	10.68	10.80	105,048	0.01	0.09
CREV	Carbon Revolution Public Limited Company	5.290	4.020	5.060	358,076	0.430	9.31
CREVW	Carbon Revolution Public Limited Company	0.0300	0.0207	0.0299	15,033	0.0000	0.00
CREX	Creative Realities Inc	3.470	3.300	3.400	61,345	-0.010	0.29
CRGO	Freightos Limited	2.400	2.260	2.310	39,682	-0.100	4.15
CRGOW	Freightos Limited Warrants	0.1700	0.1700	0.1700	136	-0.0094	5.10
CRGX	Cargo Therapeutics Inc	4.620	4.570	4.570	1,076,889	0.000	0.00
CRIS	Curis Inc	2.000	1.810	1.930	164,833	0.100	5.46
CRMD	Cormedix Inc	11.85	11.13	11.84	939,404	0.36	3.17
CRMG	Leverage Shares 2X Long Crm Daily ETF	15.87	14.97	14.97	113,913	-0.89	5.61
CRML	Critical Metals Corp	3.340	2.850	3.070	5,719,179	0.210	7.42
CRMLW	Critical Metals Corp WT	0.5700	0.4600	0.5400	94,812	0.0956	21.98
CRMT	America's Car-Mart	62.53	60.13	61.39	50,103	0.73	1.21
CRNC	Cerence Inc	10.080	9.640	9.810	1,493,864	-0.230	2.30
CRNT	Ceragon Networks Ltd	2.630	2.520	2.540	778,079	-0.110	4.20
CRNX	Crinetics Pharmaceuticals Inc	32.29	31.15	31.87	1,194,325	-0.34	1.05
CRON	Cronos Group Inc	2.150	2.070	2.100	1,890,353	0.020	0.96
CROX	Crocs Inc	107.9	104.9	106.1	613,908	1.1	1.05
CRSP	Crispr Therapeutics Ag	62.00	57.90	58.43	3,916,033	-1.08	1.80
CRSR	Corsair Gaming Inc	9.900	9.680	9.810	131,309	-0.040	0.41
CRTO	Criteo S.A. ADR	24.97	24.03	24.26	248,773	-0.52	2.10
CRUS	Cirrus Logic Inc	107.5	105.1	106.6	287,795	1.4	1.31
CRVL	Corvel Corp	100.3	99.0	100.2	56,901	-0.2	0.17
CRVO	Cervomed Inc	7.550	6.526	7.210	301,665	0.570	8.58
CRVS	Corvus Pharma Com	4.310	4.100	4.240	396,560	0.070	1.67
CRWD	Crowdstrike Holdings Inc	514.5	489.7	492.2	3,158,530	-26.4	5.14
CRWL	Graniteshares 2X Long Crwd Daily ETF	42.81	38.22	38.54	292,122	-4.02	9.45
CRWS	Crown Crafts Inc	2.940	2.900	2.900	8,141	-0.010	0.35
CRWV	Coreweave Inc Cl A	153.3	136.4	137.4	14,329,850	-14.8	9.64
CSAI	Cloudastructure Inc Cl A	2.150	2.000	2.040	219,792	-0.140	6.45
CSB	Victory US Smallcap HI Div Vol Wtd ETF	58.28	57.34	57.97	19,390	0.32	0.56
CSBR	Champions Oncolog	9.000	8.770	8.810	3,956	-0.100	1.12
CSCI	Cosciens Biopharma Inc	3.670	3.510	3.530	5,161	-0.107	2.96
CSCL	Direxion Daily Csco Bull 2X ETF	26.21	25.75	25.88	3,342	-0.34	1.30
CSCO	Cisco Systems Inc	69.39	68.56	68.86	7,509,711	-0.51	0.74
CSCS	Direxion Daily Csco Bear 1X ETF	24.67	24.61	24.61	135	0.22	0.91
CSGP	Costar Group Inc	86.04	83.55	85.82	1,288,788	1.55	1.83
CSGS	C S G Sys Intl	64.40	63.85	63.92	87,946	-0.46	0.71
CSIQ	Canadian Solar Inc	14.04	13.56	14.00	1,491,817	0.49	3.60
CSPI	C S P Inc	12.19	11.65	12.19	13,622	-0.11	0.91
CSQ	Calamos Strgc Ttl Rt	18.35	18.18	18.34	176,602	0.05	0.27
CSTE	Caesarstone Sdot-Yam	1.880	1.810	1.840	24,336	-0.010	0.55
CSTL	Castle Biosciences Inc	20.26	19.69	19.70	149,212	-0.28	1.39
CSW		0.0000	0.0000	0.0000	0	0.0000	NaN
CSWC	Capital Southwest	23.23	22.80	23.12	467,259	0.39	1.71
CSWCZ	Capital Southwest Corp 7.75%	25.64	25.60	25.60	1,506	-0.07	0.26
CSX	CSX Corp	33.98	33.21	33.57	6,280,214	0.21	0.63
CTAS	Cintas Corp	217.7	214.9	217.0	616,071	-0.1	0.04
CTBI	Community TR Bancp	55.85	55.01	55.67	20,136	0.20	0.36
CTEC	GX Cleantech ETF	7.970	7.900	7.970	3,627	0.110	1.40
CTKB	Cytek Biosciences Inc	3.630	3.480	3.550	391,541	-0.020	0.56
CTLP	Cantalope Inc	11.06	11.03	11.03	886,448	-0.01	0.09
CTMX	Cytomx Thera	2.790	2.440	2.600	3,708,786	0.110	4.42
CTNM	Contineum Therapeutics Inc	4.080	3.860	3.960	79,212	0.020	0.50
CTNT	Cheetah Net Supply Chain Service Inc Cl	1.590	1.410	1.510	37,724	0.000	0.00
CTOR	Citius Oncology Inc	4.280	3.000	3.280	808,309	-1.090	25.12
CTRM	Castor Maritime Inc	2.400	2.280	2.400	44,062	0.050	2.15
CTRN	Citi Trends Inc	31.32	30.33	30.84	35,370	0.27	0.89
CTSH	Cognizant Tech Sol	79.29	76.41	76.87	3,363,067	-3.22	4.03
CTSO	Cytosorbents Cor	1.120	1.080	1.120	106,475	0.030	2.70
CTXR	Citius Pharmaceuticals Inc	1.740	1.490	1.660	994,619	-0.140	7.91
CUB	Lionheart Holdings Cl A	10.46	10.46	10.46	141	-0.02	0.19
CUBA	Herzfeld Caribbean	2.550	2.520	2.520	35,220	-0.020	0.79
CUBWW	Lionheart Holdings WT	0.3100	0.3100	0.3100	336	0.0101	2.89
CUE	Cue Biopharma Inc	0.8300	0.7500	0.7700	99,564	0.0127	1.62
CUPR	Cuprina Holdings [Cayman] Limited	7.350	7.000	7.070	823,700	-0.280	3.79
CURI	Curiositystream Inc	4.670	4.500	4.590	300,977	0.070	1.53
CURIW	Curiositystream Inc WT	0.0402	0.0400	0.0400	22,300	-0.0002	0.50
CURR	Currenc Group Inc	1.880	1.280	1.350	3,102,662	-0.680	33.50
CV		4.820	4.350	4.580	86,985	-0.390	7.98
CVAC	Curevac N.V.	5.480	5.430	5.450	680,311	-0.050	0.91
CVBF	Cvb Financial Corp	20.93	20.42	20.85	603,649	0.02	0.10
CVCO	Cavco Inds Inc	454.0	448.3	449.1	102,344	1.5	0.34
CVGI	Commercial Vehicle G	1.930	1.830	1.920	366,203	0.060	3.16
CVGW	Calavo Growers Inc	27.59	26.69	27.22	224,184	0.70	2.62
CVKD	Cadrenal Therapeutics Inc	13.63	13.01	13.23	29,692	0.03	0.23
CVLT	Commvault Systems	175.1	161.3	170.1	815,700	-6.1	3.46
CVNX	DeFiance Daily Target 2X Long Cvna ETF	23.92	22.25	22.25	17,615	-0.99	4.26
CVRX	Cvrx Inc	7.240	6.865	6.960	88,392	0.000	0.00
CVV	CVD Equipment Corp	3.380	3.240	3.250	8,337	0.070	2.16
CWBC	Community West Bank	21.13	20.88	21.03	15,725	0.07	0.33
CWCO	Cons Water Inc	30.73	30.22	30.51	50,973	-0.03	0.10
CWD	Calibercos Inc Cl A	3.330	3.220	3.230	7,030	0.085	2.64
CWST	Casella Waste Sys	112.6	110.7	111.3	176,162	-1.8	1.61
CXAI	Cxapp Inc	1.020	0.970	1.020	335,587	0.020	2.00
CXAIW	Cxapp Inc WT	0.0739	0.0640	0.0725	3,513	-0.0014	1.89
CXDO	Crexendo Inc	6.250	5.980	6.020	111,632	-0.250	4.00
CXSE	Wisdomtree China Ex-Cso Fund	34.84	34.65	34.80	5,063	0.12	0.35
CYBR	Cyberark Soft Ord	407.3	373.3	376.4	2,090,972	-28.9	7.14
CYCC	Cyclacel Pharmaceuti	4.340	3.520	4.200	234,222	0.470	12.60
CYCCP	Cyclacel Pharmaceuti	6.260	5.230	5.230	7,056	-0.940	15.93
CYCN	Cyclerion Therapeutics Inc	3.730	3.230	3.530	37,741	0.080	2.30
CYCU	Cycurion Inc	0.4859	0.3824	0.4049	19,975,147	0.0229	5.99
CYCUW	Cycurion Inc WT	0.0700	0.0621	0.0621	13,728	-0.0016	2.51
CYN	Cyngn Inc	10.100	9.110	9.260	1,483,552	-1.110	10.72
CYRX	Cryoport Inc	7.720	7.440	7.510	259,579	0.020	0.27
CYTK	Cytokinetics	36.95	35.96	36.59	754,935	-0.04	0.10
CZAR	Themes Natural Monopoly ETF	31.99	31.99	31.99	100	-0.07	0.23
CZFS	Citizens Fincl Svcs	65.00	63.69	63.95	36,339	-1.03	1.59
CZNC	Citizens Nrthn Corp	20.24	19.97	20.23	7,299	0.10	0.50
CZR	Caesars Entertainment Inc	31.21	29.53	31.18	4,415,749	1.92	6.49
CZWI	Citizens Community	15.44	14.98	15.11	25,193	-0.17	1.11

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

10.1.3.87

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,457	-93	0.38
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	24,028	136	0.57

--%>