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 |  |