Code | Name | High | Low | Close | Volume | Change | |
CAAS | China Automotive Sys | 3.760 | 3.530 | 3.600 | 6,077 | -0.070 |  | 1.91 |  |
CABA | Cabaletta Bio Inc | 16.22 | 15.37 | 16.09 | 248,229 | 0.10 |  | 0.63 |  |
CAC | Camden Natl Cp | 36.90 | 36.24 | 36.39 | 5,539 | 0.02 |  | 0.05 |  |
CACC | Credit Acceptance | 462.8 | 452.2 | 455.4 | 14,700 | -0.3 |  | 0.07 |  |
CACG | Legg Clearbridge All Cap Growth ETF | 45.15 | 44.74 | 45.15 | 1,967 | 0.24 |  | 0.53 |  |
CACO | Caravelle International Group | 0.6000 | 0.5900 | 0.5900 | 1,072 | -0.0100 |  | 1.67 |  |
CADL | Candel Therapeutics Inc | 0.9000 | 0.8500 | 0.9000 | 1,981 | 0.0000 |  | 0.00 |  |
CAFG | Pacer US Smallcap Cash Cows Growth | 22.13 | 21.99 | 21.99 | 2,538 | 0.11 |  | 0.50 |  |
CAKE | Cheesecake Fact | 33.91 | 33.24 | 33.25 | 275,567 | -0.56 |  | 1.66 |  |
CALB | California Bancorp | 25.00 | 24.37 | 24.57 | 2,388 | 0.05 |  | 0.20 |  |
CALC | Calcimedica Inc | 3.350 | 3.060 | 3.270 | 4,451 | -0.110 |  | 3.25 |  |
CALM | Cal-Maine Foods IN | 51.52 | 50.50 | 51.48 | 247,697 | 0.51 |  | 1.00 |  |
CALT | Calliditas Therapeutics Ab ADR | 18.35 | 17.90 | 18.35 | 3,625 | 0.29 |  | 1.61 |  |
CALY | Blackrock Short-Term California Muni | 50.22 | 50.22 | 50.22 | 212 | -0.02 |  | 0.04 |  |
CAMP | Calamp Corp | 0.3200 | 0.2900 | 0.3100 | 87,567 | 0.0000 |  | 0.00 |  |
CAMT | Camtek Ltd | 64.12 | 61.92 | 63.79 | 204,726 | 1.64 |  | 2.64 |  |
CAN | Canaan Inc ADR | 1.510 | 1.420 | 1.440 | 3,759,783 | -0.020 |  | 1.37 |  |
CANC | Tema Oncology ETF | 24.79 | 24.72 | 24.79 | 400 | 0.18 |  | 0.73 |  |
CAPR | Capricor Therap | 3.580 | 3.380 | 3.570 | 100,446 | 0.150 |  | 4.39 |  |
CAPT | Captivision Inc | 3.630 | 3.370 | 3.410 | 203,404 | -0.070 |  | 2.01 |  |
CAPTW | Captivision Inc WT | 0.1200 | 0.1015 | 0.1103 | 1,900 | -0.0097 |  | 8.08 |  |
CAR | Avis Budget Group | 195.4 | 188.6 | 188.6 | 727,092 | -2.5 |  | 1.28 |  |
CARA | Cara Therapeutics | 1.310 | 1.190 | 1.240 | 473,713 | 0.040 |  | 3.33 |  |
CARE | Carter Bankshares Inc | 13.92 | 13.63 | 13.70 | 8,818 | 0.03 |  | 0.22 |  |
CARG | Cargurus Inc Cl A | 21.72 | 21.31 | 21.40 | 238,170 | 0.06 |  | 0.28 |  |
CARM | Carisma Therapeutics Inc | 2.560 | 2.460 | 2.550 | 67,762 | 0.000 |  | 0.00 |  |
CART | Maplebear Inc [Instacart] | 24.62 | 23.71 | 24.27 | 559,461 | 0.56 |  | 2.36 |  |
CARV | Carver Bancorp | 1.900 | 1.740 | 1.800 | 28,248 | -0.060 |  | 3.23 |  |
CARZ | Nasdaq Global Auto Index Fund | 53.48 | 53.02 | 53.24 | 1,402 | 0.24 |  | 0.45 |  |
CASA | Casa Systems Inc | 0.5200 | 0.4400 | 0.4800 | 252,352 | 0.0300 |  | 6.67 |  |
CASH | Pathward Financial Inc | 53.12 | 52.18 | 52.31 | 38,803 | -0.17 |  | 0.32 |  |
CASI | Casi Pharmaceuticals Inc | 8.360 | 7.390 | 7.870 | 175,035 | 0.370 |  | 4.93 |  |
CASS | Cass Information Sys | 42.18 | 41.67 | 41.67 | 7,350 | -0.13 |  | 0.31 |  |
CASY | Casey's General Stor | 271.3 | 268.6 | 268.9 | 91,405 | -5.7 |  | 2.08 |  |
CATC | Cambridge Bancorp | 64.26 | 63.04 | 63.26 | 12,363 | -0.86 |  | 1.34 |  |
CATH | GX S&P 500 Catholic Values ETF | 56.23 | 55.98 | 56.11 | 9,694 | 0.15 |  | 0.27 |  |
CATY | Cathay Genl Bncp | 40.04 | 39.38 | 39.83 | 59,918 | 0.44 |  | 1.12 |  |
CAUD | Collective Audience Inc | 1.960 | 1.720 | 1.800 | 785,898 | -0.140 |  | 7.22 |  |
CBAN | Colony Bankcorp Inc | 11.54 | 11.46 | 11.49 | 3,077 | 0.03 |  | 0.26 |  |
CBAT | Cbak Energy Technology Inc | 1.050 | 1.020 | 1.030 | 42,015 | 0.000 |  | 0.00 |  |
CBAY | Cymabay Therapeutics | 21.84 | 20.95 | 21.20 | 983,685 | -0.57 |  | 2.62 |  |
CBFV | Cb Financial Svc | 23.25 | 21.21 | 22.76 | 3,265 | -0.39 |  | 1.68 |  |
CBNK | Capital Bancorp Inc | 22.64 | 22.30 | 22.53 | 6,999 | 0.35 |  | 1.58 |  |
CBRG | Chain Bridge I Cl A | 10.82 | 10.81 | 10.81 | 20,100 | -0.01 |  | 0.09 |  |
CBRGU | Chain Bridge I Units | 10.73 | 10.73 | 10.73 | 300 | -0.02 |  | 0.19 |  |
CBRL | Cracker Barrel | 74.00 | 73.05 | 73.54 | 116,458 | -0.42 |  | 0.57 |  |
CBSH | Commerce Bancshares | 52.83 | 51.94 | 51.95 | 113,529 | -0.28 |  | 0.54 |  |
CBUS | Cibus Inc | 12.20 | 11.69 | 11.75 | 25,550 | -0.83 |  | 6.60 |  |
CCAP | Crescent Capital Bdc Inc | 16.77 | 16.64 | 16.70 | 25,779 | 0.00 |  | 0.00 |  |
CCB | Coastal Financial Corp | 42.35 | 40.99 | 42.18 | 12,631 | 0.20 |  | 0.48 |  |
CCBG | Capital City Bank Gr | 28.42 | 28.16 | 28.25 | 9,027 | -0.07 |  | 0.25 |  |
CCCC | C4 Therapeutics Inc | 1.350 | 1.180 | 1.290 | 831,819 | 0.070 |  | 5.74 |  |
CCCS | CCC Intelligent Solutions Hldgs Inc | 11.60 | 11.47 | 11.52 | 389,839 | 0.00 |  | 0.00 |  |
CCD | Calams Dy Cnv IN | 19.38 | 18.97 | 19.35 | 74,086 | 0.37 |  | 1.95 |  |
CCEP | Coca-Cola Europacific Partners Plc | 63.88 | 63.20 | 63.45 | 558,827 | -0.57 |  | 0.89 |  |
CCG | Cheche Group Inc Cl A | 7.020 | 6.770 | 6.900 | 3,615 | -0.130 |  | 1.85 |  |
CCGWW | Cheche Group Inc WT | 0.1125 | 0.0525 | 0.1125 | 400 | -0.0075 |  | 6.25 |  |
CCLD | Carecloud Inc | 1.050 | 1.020 | 1.030 | 11,803 | -0.020 |  | 1.90 |  |
CCLDO | Carecloud Inc Pfd O | 14.19 | 13.80 | 13.82 | 975 | -0.03 |  | 0.22 |  |
CCLDP | Carecloud Inc Pfd P | 16.05 | 15.48 | 15.70 | 10,475 | 0.23 |  | 1.49 |  |
CCLP | CSI Compressco | 1.840 | 1.560 | 1.650 | 71,906 | -0.010 |  | 0.60 |  |
CCNE | Cnb Financial Corp | 21.01 | 20.60 | 20.86 | 2,878 | 0.18 |  | 0.87 |  |
CCNEP | Cnb Financial Corp | 21.45 | 21.45 | 21.45 | 133 | -0.30 |  | 1.38 |  |
CCOI | Cogent Comm Hlds | 69.40 | 68.01 | 68.33 | 125,238 | 0.33 |  | 0.49 |  |
CCRN | Cross Ctry Hlthcr | 20.77 | 19.86 | 20.52 | 82,269 | -0.37 |  | 1.77 |  |
CCSI | Consensus Cloud Solutions | 25.53 | 24.80 | 25.47 | 37,638 | 0.47 |  | 1.88 |  |
CCSO | Climate Solutions U.S. Equity ETF | 18.45 | 18.23 | 18.23 | 1,219 | 0.07 |  | 0.39 |  |
CCTS | Cactus Acquisition Corp 1 Cl A | 11.01 | 10.92 | 10.92 | 3,216 | -0.09 |  | 0.82 |  |
CCTSU | Cactus Acquisition Corp 1 Ltd | 10.85 | 10.85 | 10.85 | 6,465 | -0.57 |  | 4.99 |  |
CCTSW | Cactus Acquisition Corp 1 WT | 0.0400 | 0.0350 | 0.0350 | 20,100 | 0.0049 |  | 16.28 |  |
CD | Chindata Group Holdings Ltd ADR | 8.510 | 8.390 | 8.400 | 284,821 | -0.090 |  | 1.06 |  |
CDAQ | Compass Digital Acquisition Corp Cl A | 10.55 | 10.55 | 10.55 | 278 | -0.01 |  | 0.09 |  |
CDAQU | Compass Digital Acquisition Corp | 10.64 | 10.64 | 10.64 | 100 | 1.02 |  | 10.60 |  |
CDAQW | Compass Digital Acquisition Corp WT | 0.0431 | 0.0400 | 0.0400 | 167,900 | 0.0020 |  | 5.26 |  |
CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | 56.44 | 56.37 | 56.39 | 56,906 | 0.01 |  | 0.02 |  |
CDIO | Cardio Diagnostics Hldgs Inc | 1.380 | 1.090 | 1.310 | 1,187,110 | 0.100 |  | 8.26 |  |
CDIOW | Cardio Diagnostics Hldgs Inc WT | 0.1285 | 0.0800 | 0.0820 | 5,966 | -0.0080 |  | 8.89 |  |
CDL | Victory US Largecap HI Div Vol Wtd ETF | 56.99 | 56.75 | 56.79 | 4,717 | 0.00 |  | 0.00 |  |
CDLX | Cardlytics Inc | 8.350 | 7.910 | 8.240 | 173,119 | 0.140 |  | 1.73 |  |
CDMO | Avid Bioservices Inc | 4.750 | 4.100 | 4.630 | 2,902,027 | -0.660 |  | 12.48 |  |
CDNA | Caredx Inc | 10.140 | 9.540 | 9.790 | 332,433 | 0.060 |  | 0.62 |  |
CDNS | Cadence Design Sys | 261.6 | 257.6 | 260.0 | 358,686 | 0.5 |  | 0.19 |  |
CDRO | Codere Online Luxembourg S.A. | 3.340 | 3.270 | 3.340 | 253 | 0.080 |  | 2.45 |  |
CDROW | Codere Online Luxembourg S.A. WT | 0.1000 | 0.0990 | 0.0999 | 10,300 | 0.0292 |  | 41.30 |  |
CDT | Conduit Pharmaceuticals Inc | 6.000 | 3.420 | 5.180 | 1,082,906 | 1.640 |  | 46.33 |  |
CDTTW | Conduit Pharmaceuticals Inc WT | 0.0850 | 0.0850 | 0.0850 | 100 | 0.0250 |  | 41.67 |  |
CDTX | Cidara Thera | 0.7500 | 0.7300 | 0.7400 | 270,234 | 0.0000 |  | 0.00 |  |
CDW | CDW Corp | 213.3 | 210.1 | 213.0 | 155,992 | 0.5 |  | 0.22 |  |
CDXC | Chromadex Corp CS | 1.410 | 1.370 | 1.370 | 54,833 | -0.020 |  | 1.44 |  |
CDXS | Codexis Inc | 2.350 | 2.180 | 2.270 | 301,592 | 0.070 |  | 3.18 |  |
CDZI | Cadiz Inc | 3.250 | 3.170 | 3.200 | 52,373 | -0.010 |  | 0.31 |  |
CDZIP | Cadiz Inc | 13.94 | 13.94 | 13.94 | 533 | 0.04 |  | 0.29 |  |
CEAD | Cea Indistries Inc | 0.5100 | 0.5000 | 0.5000 | 6,750 | -0.0200 |  | 3.85 |  |
CEADW | Cea Industries Inc WT | 0.0210 | 0.0150 | 0.0210 | 2,200 | 0.0055 |  | 35.48 |  |
CECO | Ceco Environmental Corp | 19.75 | 19.32 | 19.58 | 36,073 | 0.03 |  | 0.15 |  |
CEFA | GX S&P Catholic Values Devd Ex-U.S. ETF | 28.82 | 28.65 | 28.82 | 1,500 | 0.20 |  | 0.71 |  |
CEG | Constellation Energy Corp | 111.6 | 110.0 | 110.8 | 731,591 | 0.3 |  | 0.24 |  |
CELC | Celcuity Inc | 15.62 | 14.72 | 14.76 | 24,536 | -0.07 |  | 0.47 |  |
CELH | Celsius Holdings Inc | 51.30 | 50.13 | 50.99 | 1,421,073 | 0.03 |  | 0.06 |  |
CELU | Celularity Inc | 0.2099 | 0.2000 | 0.2069 | 112,648 | -0.0026 |  | 1.24 |  |
CELUW | Celularity Inc WT | 0.0200 | 0.0092 | 0.0092 | 2,350 | -0.0108 |  | 54.00 |  |
CELZ | Creative Medical Technology Holdings Inc | 4.550 | 4.450 | 4.450 | 1,911 | 0.080 |  | 1.83 |  |
CENN | Cenntro Electric Group Ltd | 1.450 | 1.260 | 1.290 | 600,862 | 1.130 |  | 706.25 |  |
CENT | Central Garden | 45.43 | 44.92 | 45.24 | 20,483 | 0.14 |  | 0.31 |  |
CENTA | Central Garden & Pet | 40.54 | 40.09 | 40.29 | 42,130 | 0.05 |  | 0.12 |  |
CENX | Century Aluminum C | 7.980 | 7.530 | 7.730 | 581,836 | 0.170 |  | 2.25 |  |
CERE | Cerevel Therapeutics Hldg Inc | 41.40 | 41.10 | 41.25 | 5,501,414 | 0.12 |  | 0.29 |  |
CERS | Cerus Corp | 1.700 | 1.580 | 1.660 | 475,812 | 0.010 |  | 0.61 |  |
CERT | Certara Inc | 16.56 | 16.07 | 16.35 | 281,532 | 0.25 |  | 1.55 |  |
CETU | Cetus Capital Acquisition Corp Cl A | 10.55 | 10.54 | 10.55 | 2,011 | 0.01 |  | 0.09 |  |
CETUR | Cetus Capital Acquisition Corp Rights | 0.2050 | 0.2050 | 0.2050 | 100 | 0.0150 |  | 7.89 |  |
CETUU | Cetus Capital Acquisition Corp | 10.73 | 10.73 | 10.73 | 500 | 0.02 |  | 0.19 |  |
CETUW | Cetus Capital Acquisition Corp WT | 0.0171 | 0.0138 | 0.0138 | 400 | -0.0048 |  | 25.81 |  |
CETX | Cemtrex Inc | 5.840 | 5.710 | 5.840 | 998 | -0.010 |  | 0.17 |  |
CETXP | Cemtrex Inc Series 1 Pfd | 0.8100 | 0.8099 | 0.8100 | 1,009 | -0.0375 |  | 4.42 |  |
CETY | Clean Energy Technologies Inc | 1.500 | 1.380 | 1.460 | 3,385 | 0.050 |  | 3.55 |  |
CEVA | Ceva Inc | 21.93 | 21.37 | 21.59 | 66,907 | 0.07 |  | 0.33 |  |
CFA | Victory US 500 Vol ETF | 71.75 | 71.61 | 71.68 | 3,902 | 0.01 |  | 0.01 |  |
CFB | Crossfirst Bankshares Inc | 12.10 | 11.36 | 12.00 | 39,212 | 0.00 |  | 0.00 |  |
CFBK | Central Fed Cp | 17.27 | 16.51 | 17.27 | 1,982 | 0.47 |  | 2.80 |  |
CFFE | Cf Acquisition Corp ViII Cl A | 17.99 | 13.00 | 16.52 | 24,900 | 3.12 |  | 23.28 |  |
CFFEU | Cf Acquisition Corp ViII | 16.59 | 11.50 | 16.59 | 13,800 | 4.06 |  | 32.40 |  |
CFFEW | Cf Acquisition Corp ViII WT | 0.1100 | 0.0453 | 0.1100 | 221,900 | 0.0590 |  | 115.69 |  |
CFFI | C&F Financial Corp | 58.73 | 58.73 | 58.73 | 1,052 | -0.77 |  | 1.29 |  |
CFFN | Capitol Fed Finl Inc | 5.870 | 5.780 | 5.790 | 183,327 | 0.010 |  | 0.17 |  |
CFFS | Cf Acquisition Corp Vii Cl A | 10.79 | 10.79 | 10.79 | 214 | 0.02 |  | 0.19 |  |
CFFSU | Cf Acquisition Corp Vii | 10.78 | 10.78 | 10.78 | 3,400 | 0.11 |  | 1.03 |  |
CFFSW | Cf Acquisition Corp Vii WT | 0.0400 | 0.0251 | 0.0251 | 2,800 | 0.0000 |  | 0.00 |  |
CFIV | Cf Acquisition Corp IV Cl A | 10.58 | 10.58 | 10.58 | 400 | -0.01 |  | 0.09 |  |
CFIVU | Cf Acquisition Corp IV | 10.40 | 10.40 | 10.40 | 200 | -0.22 |  | 2.03 |  |
CFIVW | Cf Acquisition Corp IV WT | 0.0005 | 0.0004 | 0.0004 | 164,800 | 0.0000 |  | 0.00 |  |
CFLT | Confluent Inc Cl A | 23.13 | 22.43 | 22.77 | 1,394,203 | -0.26 |  | 1.13 |  |
CFO | Victory US 500 Ehnd Vol Wtd ETF | 58.45 | 58.11 | 58.20 | 21,911 | -0.01 |  | 0.02 |  |
CFSB | Cfsb Bancorp Inc | 6.450 | 6.370 | 6.450 | 2,311 | 0.060 |  | 0.94 |  |
CG | The Carlyle Group | 36.86 | 35.97 | 36.85 | 1,071,404 | 0.56 |  | 1.54 |  |
CGABL | The Carlyle Group Inc 4.625% | 18.86 | 18.57 | 18.78 | 13,544 | 0.14 |  | 0.75 |  |
CGBD | Carlyle Secured Lending Inc | 15.27 | 15.16 | 15.19 | 60,591 | -0.01 |  | 0.07 |  |
CGBDL | Carlyle Secured Lending 8.20% Notes | 25.88 | 25.75 | 25.80 | 8,826 | 0.03 |  | 0.12 |  |
CGC | Canopy Growth Corp | 0.7899 | 0.7018 | 0.7501 | 25,291,973 | 0.0277 |  | 3.83 |  |
CGEM | Cullinan Management Inc | 8.260 | 7.730 | 8.070 | 67,691 | -0.030 |  | 0.37 |  |
CGEN | Compugen Ltd | 0.9000 | 0.8500 | 0.8600 | 266,689 | 0.0500 |  | 6.17 |  |
CGNT | Cognyte Software Ltd | 5.550 | 5.420 | 5.540 | 75,086 | 0.050 |  | 0.91 |  |
CGNX | Cognex Cp | 38.71 | 37.80 | 38.22 | 279,998 | 0.18 |  | 0.47 |  |
CGO | Calamos Glb Ttl Rtn | 9.020 | 8.930 | 9.010 | 12,358 | 0.000 |  | 0.00 |  |
CGTX | Cognition Therapeutics Inc | 1.720 | 1.450 | 1.660 | 153,455 | 0.240 |  | 16.90 |  |
CHB | GX China Biotech Innovation ETF | 8.050 | 7.970 | 7.980 | 44,300 | -0.060 |  | 0.75 |  |
CHCI | Comstock Hlds Cos | 4.350 | 4.120 | 4.230 | 4,398 | 0.110 |  | 2.67 |  |
CHCO | City Holding Company | 102.2 | 100.9 | 101.4 | 12,855 | 0.2 |  | 0.16 |  |
CHDN | Churchill Downs IN | 120.3 | 116.3 | 120.1 | 100,199 | 3.4 |  | 2.90 |  |
CHEA | Chenghe Acquisition Cl A | 10.95 | 10.95 | 10.95 | 5,000 | 0.00 |  | 0.03 |  |
CHEF | The Chefs Warehouse | 28.05 | 27.45 | 27.84 | 211,831 | 0.18 |  | 0.65 |  |
CHEK | Check-Cap Ltd Ord | 2.860 | 2.620 | 2.710 | 1,839 | -0.010 |  | 0.37 |  |
CHI | Calamos Cv Opp & Inc | 10.09 | 9.95 | 10.06 | 161,518 | 0.15 |  | 1.51 |  |
CHK | Chesapeake Energy Corp | 76.30 | 74.21 | 74.69 | 678,424 | -0.34 |  | 0.45 |  |
CHKEL | Chesapeake Energy Corp Cl C WT | 60.53 | 60.22 | 60.26 | 300 | -3.04 |  | 4.80 |  |
CHKEW | Chesapeake Energy Corp Cl A WT | 73.52 | 73.52 | 73.52 | 200 | -5.05 |  | 6.43 |  |
CHKEZ | Chesapeake Energy Corp Cl B WT | 69.25 | 69.25 | 69.25 | 100 | 3.72 |  | 5.68 |  |
CHKP | Check Point Software | 145.6 | 143.8 | 145.6 | 292,795 | 1.1 |  | 0.73 |  |
CHMG | Chemung Financial Cp | 47.27 | 47.27 | 47.27 | 732 | 0.27 |  | 0.57 |  |
CHNR | China Natural Res | 1.760 | 1.760 | 1.760 | 149 | 0.030 |  | 1.73 |  |
CHPS | Xt Semiconductor Select Equity ETF | 25.61 | 25.61 | 25.61 | 100 | 0.40 |  | 1.59 |  |
CHR | Cheer Holding Inc | 3.800 | 3.440 | 3.740 | 13,288 | 0.140 |  | 3.89 |  |
CHRD | Chord Energy Corp | 158.3 | 156.6 | 157.5 | 127,044 | 1.8 |  | 1.16 |  |
CHRS | Coherus Bio | 2.300 | 2.060 | 2.220 | 1,636,030 | -0.070 |  | 3.04 |  |
CHRW | C.H. Robinson Ww | 86.23 | 84.91 | 85.04 | 276,200 | -0.97 |  | 1.13 |  |
CHSCL | CHS B Cum Pfd Srs 4 | 26.30 | 26.08 | 26.17 | 14,109 | -0.01 |  | 0.04 |  |
CHSCM | CHS Pfd Clb Ser3 | 25.36 | 25.08 | 25.28 | 11,960 | 0.12 |  | 0.48 |  |
CHSCN | CHS Inc Pfd B Srs 2 | 25.95 | 25.76 | 25.95 | 7,947 | 0.07 |  | 0.27 |  |
CHSCO | CHS Inc Cl B Pfd | 26.68 | 26.60 | 26.60 | 10,136 | -0.04 |  | 0.15 |  |
CHSCP | CHS Inc | 31.00 | 30.60 | 30.97 | 9,643 | 0.04 |  | 0.13 |  |
CHSN | Chanson International Holding Cl A | 8.440 | 7.600 | 8.020 | 471,755 | -0.320 |  | 3.83 |  |
CHTR | Charter Communications Inc | 370.8 | 363.5 | 364.9 | 339,890 | -3.8 |  | 1.02 |  |
CHUY | Chuy's Holdings Inc | 36.35 | 35.48 | 35.89 | 23,029 | -0.30 |  | 0.83 |  |
CHW | Calamos Gbl Dyn Inc | 5.630 | 5.610 | 5.620 | 81,475 | -0.010 |  | 0.18 |  |
CHX | Championx Corp | 29.48 | 28.97 | 28.99 | 498,519 | 0.22 |  | 0.76 |  |
CHY | Calamos Cv & High IN | 11.28 | 11.22 | 11.27 | 58,449 | 0.07 |  | 0.63 |  |
CIBR | Nasdaq Cybersecurity ETF | 50.92 | 50.41 | 50.89 | 165,210 | 0.24 |  | 0.47 |  |
CID | Victory Intl HI Div Vol Wtd ETF | 31.18 | 31.15 | 31.16 | 3,074 | 0.01 |  | 0.03 |  |
CIFR | Cipher Mining Inc | 2.900 | 2.610 | 2.890 | 2,535,066 | 0.270 |  | 10.31 |  |
CIFRW | Cipher Mining Inc WT | 0.4000 | 0.3600 | 0.3800 | 7,279 | -0.0200 |  | 5.00 |  |
CIGI | Colliers Intl Grp IN | 111.3 | 108.6 | 108.7 | 24,781 | -0.8 |  | 0.77 |  |
CIL | Victory Intl Vol Wtd ETF | 40.04 | 39.90 | 40.04 | 600 | 0.24 |  | 0.59 |  |
CINF | Cincinnati Financial | 103.1 | 102.1 | 102.5 | 115,915 | -0.1 |  | 0.12 |  |
CING | Cingulate Inc | 3.770 | 3.410 | 3.640 | 22,735 | -0.090 |  | 2.41 |  |
CINGW | Cingulate Inc WT | 0.0274 | 0.0273 | 0.0274 | 300 | -0.0137 |  | 33.33 |  |
CIRC | JPM Sustainable Consumption ETF | 51.59 | 51.59 | 51.59 | 100 | 0.35 |  | 0.67 |  |
CISO | Ciso Global Inc | 0.1100 | 0.1043 | 0.1044 | 442,385 | -0.0051 |  | 4.66 |  |
CISS | C3Is Inc | 0.5000 | 0.4600 | 0.4900 | 66,046 | 0.0100 |  | 2.08 |  |
CITE | Cartica Acquisition Corp Cl A | 10.85 | 10.85 | 10.85 | 554 | -0.01 |  | 0.09 |  |
CITEW | Cartica Acquisition Corp WT | 0.1000 | 0.0919 | 0.1000 | 103,100 | 0.0000 |  | 0.00 |  |
CIVB | Civista Bncshrs | 16.71 | 16.49 | 16.54 | 5,700 | 0.02 |  | 0.12 |  |
CIZ | Victory Dev Enhd Vol Wtd ETF | 29.09 | 29.01 | 29.09 | 842 | 0.04 |  | 0.14 |  |
CIZN | Citizens Holdings Company | 9.800 | 9.750 | 9.750 | 3,618 | -0.050 |  | 0.51 |  |
CJET | Chijet Motor Company Inc | 0.8500 | 0.7400 | 0.7900 | 78,301 | 0.0200 |  | 2.60 |  |
CJJD | China Jojo Drugstore | 0.2300 | 0.2000 | 0.2000 | 98,688 | -0.0300 |  | 13.04 |  |
CKPT | Checkpoint Therapeutics Inc | 3.340 | 3.060 | 3.180 | 468,757 | -0.050 |  | 1.55 |  |
CLAR | Clarus Corp | 6.130 | 5.950 | 6.040 | 71,951 | -0.030 |  | 0.49 |  |
CLAY | Chavant Capital Acquisition Corp | 11.50 | 11.37 | 11.45 | 5,597 | -0.05 |  | 0.43 |  |
CLAYU | Chavant Capital Acquisition Corp | 11.65 | 11.20 | 11.20 | 200 | -0.15 |  | 1.32 |  |
CLAYW | Chavant Capital Acquisition Corp WT | 0.0253 | 0.0151 | 0.0250 | 65,600 | -0.0050 |  | 16.67 |  |
CLBK | Columbia Financial Inc | 18.25 | 18.00 | 18.15 | 20,299 | 0.13 |  | 0.72 |  |
CLBT | Cellebrite Di Ltd | 8.560 | 8.300 | 8.540 | 802,682 | 0.150 |  | 1.79 |  |
CLBTW | Cellebrite Di Ltd WT | 1.340 | 1.320 | 1.340 | 900 | -0.010 |  | 0.74 |  |
CLDX | Celldex Therapeutics | 32.66 | 31.18 | 31.50 | 104,045 | -0.33 |  | 1.04 |  |
CLEU | China Liberal Education Holdings Ltd | 0.2754 | 0.2332 | 0.2421 | 467,214 | -0.0268 |  | 9.97 |  |
CLFD | Clearfield Inc | 27.89 | 26.90 | 27.49 | 181,594 | 0.70 |  | 2.61 |  |
CLGN | Collplant Biotechnologies Ltd ADR | 5.449 | 5.160 | 5.160 | 1,023 | -0.190 |  | 3.55 |  |
CLIN | Clean Earth Acquisitions Corp. Cl A | 5.400 | 4.850 | 4.950 | 91,606 | -0.030 |  | 0.60 |  |
CLINR | Clean Earth Acquisitions Corp. Right | 0.1800 | 0.1601 | 0.1782 | 25,044 | 0.0112 |  | 6.71 |  |
CLINU | Clean Earth Acquisitions Corp | 6.260 | 5.230 | 5.230 | 2,900 | -1.670 |  | 24.20 |  |
CLINW | Clean Earth Acquisitions Corp. WT | 0.0432 | 0.0352 | 0.0386 | 8,500 | -0.0014 |  | 3.50 |  |
CLIR | Clearsign Combustion | 1.080 | 1.050 | 1.070 | 8,686 | 0.020 |  | 1.90 |  |
CLLS | Cellectis S.A. ADR | 2.960 | 2.810 | 2.920 | 31,676 | 0.110 |  | 3.91 |  |
CLMB | Climb Global Solutions Inc | 52.98 | 48.16 | 52.50 | 3,566 | 0.26 |  | 0.50 |  |
CLMT | Calumet Specialty Pr | 17.10 | 16.71 | 17.08 | 13,213 | 0.20 |  | 1.18 |  |
CLNE | Clean Energy Fuels | 3.450 | 3.370 | 3.440 | 479,292 | 0.040 |  | 1.18 |  |
CLNN | Clene Inc | 0.4199 | 0.3894 | 0.3992 | 151,330 | -0.0074 |  | 1.82 |  |
CLNNW | Clene Inc WT | 0.0497 | 0.0301 | 0.0497 | 1,500 | -0.0002 |  | 0.40 |  |
CLOA | Blackrock AAA Clo ETF | 51.31 | 51.25 | 51.26 | 7,286 | 0.01 |  | 0.02 |  |
CLOE | Clover Leaf Capital Corp Cl A | 11.60 | 11.60 | 11.60 | 500 | -0.03 |  | 0.26 |  |
CLOER | Clover Leaf Capital Corp Rights | 0.1000 | 0.0955 | 0.0955 | 300 | -0.0045 |  | 4.50 |  |
CLOU | GX Cloud Computing ETF | 21.17 | 20.81 | 21.13 | 105,600 | 0.20 |  | 0.96 |  |
CLOV | Clover Health Investments Corp | 0.9600 | 0.9300 | 0.9400 | 3,452,293 | 0.0000 |  | 0.00 |  |
CLPS | Clps Incorp | 1.130 | 1.100 | 1.120 | 10,040 | -0.010 |  | 0.88 |  |
CLPT | Clearpoint Neuro Inc | 6.720 | 6.460 | 6.710 | 13,678 | 0.120 |  | 1.82 |  |
CLRB | Cellectar Biosc | 2.630 | 2.450 | 2.590 | 189,723 | 0.080 |  | 3.19 |  |
CLRC | Climaterock Cl A | 11.05 | 11.00 | 11.05 | 4,600 | 0.06 |  | 0.55 |  |
CLRCR | Climaterock Right | 0.0601 | 0.0601 | 0.0601 | 100 | 0.0051 |  | 9.27 |  |
CLRCW | Climaterock WT | 0.0280 | 0.0240 | 0.0250 | 181,300 | -0.0035 |  | 12.28 |  |
CLRG | IQ Chaikin U.S. Large Cap ETF | 34.04 | 34.04 | 34.04 | 100 | 0.14 |  | 0.40 |  |
CLRO | Clearone Inc | 0.8200 | 0.8049 | 0.8112 | 10,787 | -0.0058 |  | 0.71 |  |
CLSA | Cabana Target Leading Sector Aggressive | 19.28 | 19.21 | 19.21 | 9,149 | -0.04 |  | 0.21 |  |
CLSC | Cabana Target Leading Sector | 19.62 | 19.61 | 19.62 | 4,968 | -0.07 |  | 0.36 |  |
CLSD | Clearside Biomedi | 1.170 | 1.070 | 1.110 | 122,551 | -0.050 |  | 4.31 |  |
CLSK | Cleanspark Inc | 10.45 | 9.10 | 10.04 | 21,746,327 | 0.80 |  | 8.66 |  |
CLSM | Cabana Target Leading Sector Moderate | 20.28 | 20.23 | 20.23 | 9,635 | -0.06 |  | 0.30 |  |
CLST | Catalyst Bancorp Inc | 11.00 | 11.00 | 11.00 | 144 | 0.05 |  | 0.46 |  |
CLVR | Clever Leaves Holdings Inc | 2.050 | 2.010 | 2.030 | 1,738 | -0.010 |  | 0.49 |  |
CLVRW | Clever Leaves Holdings Inc WT | 0.0130 | 0.0130 | 0.0130 | 500 | 0.0010 |  | 8.33 |  |
CLWT | Euro Tech Holdings | 1.730 | 1.650 | 1.730 | 4,800 | 0.010 |  | 0.58 |  |
CMAX | Caremax Inc | 0.8000 | 0.7100 | 0.7500 | 98,688 | -0.0100 |  | 1.32 |  |
CMAXW | Caremax Inc WT | 0.0500 | 0.0500 | 0.0500 | 1,393 | 0.0000 |  | 0.00 |  |
CMBM | Cambium Networks Corp | 4.750 | 4.610 | 4.690 | 44,150 | 0.060 |  | 1.30 |  |
CMCA | Capitalworks Emerging Markets | 10.83 | 10.83 | 10.83 | 60,000 | 0.01 |  | 0.09 |  |
CMCAW | Capitalworks Emerging Markets | 0.0201 | 0.0200 | 0.0200 | 69,800 | -0.0034 |  | 14.53 |  |
CMCO | Columbus Mckinnon | 36.71 | 35.91 | 36.12 | 55,734 | -0.04 |  | 0.11 |  |
CMCSA | Comcast Corp A | 42.24 | 41.66 | 42.00 | 7,334,141 | -0.17 |  | 0.40 |  |
CMCT | Creative Media & Community Trust Corp | 3.860 | 3.700 | 3.820 | 3,436 | 0.160 |  | 4.37 |  |
CME | CME Group Inc | 212.1 | 210.5 | 211.7 | 1,213,420 | 1.0 |  | 0.46 |  |
CMLS | Cumulus Media Inc Cl A | 5.090 | 4.910 | 5.050 | 26,761 | 0.050 |  | 1.00 |  |
CMMB | Chemomab Therapeutics Ltd ADR | 0.4960 | 0.4400 | 0.4959 | 188,906 | 0.0158 |  | 3.29 |  |
CMND | Clearmind Medicine Inc | 3.720 | 3.230 | 3.370 | 193,662 | -0.390 |  | 10.37 |  |
CMPO | Composecure Inc | 5.010 | 4.910 | 4.930 | 11,254 | -0.020 |  | 0.40 |  |
CMPOW | Composecure Inc WT | 0.3916 | 0.3916 | 0.3916 | 300 | 0.0116 |  | 3.05 |  |
CMPR | Cimpress N.V. Ord | 76.50 | 73.90 | 74.96 | 30,878 | 1.06 |  | 1.43 |  |
CMPS | Compass Pathways Plc ADR | 6.820 | 5.750 | 6.780 | 712,500 | 0.800 |  | 13.38 |  |
CMPX | Compass Therapeutics Inc | 1.760 | 1.710 | 1.730 | 69,859 | 0.000 |  | 0.00 |  |
CMRA | Comera Life Sciences Holdings Inc | 0.2729 | 0.2210 | 0.2227 | 814,100 | -0.0217 |  | 8.88 |  |
CMRAW | Comera Life Sciences Holdings Inc WT | 0.0193 | 0.0140 | 0.0140 | 15,001 | -0.0053 |  | 27.46 |  |
CMRX | Chimerix Inc | 0.9800 | 0.9700 | 0.9700 | 32,713 | -0.0025 |  | 0.26 |  |
CMTL | Comtech Telecom Company | 11.600 | 9.060 | 9.270 | 1,201,241 | -3.230 |  | 25.84 |  |
CNCR | Loncar Cancer Immunotherapy ETF | 11.84 | 11.66 | 11.84 | 1,189 | 0.18 |  | 1.54 |  |
CNDT | Conduent Inc | 3.290 | 3.210 | 3.210 | 229,182 | -0.040 |  | 1.23 |  |
CNET | Zw Data Action Tech Inc | 1.0000 | 0.9100 | 0.9700 | 5,915 | 0.0200 |  | 2.11 |  |
CNEY | Cn Energy Group Inc | 0.0995 | 0.0902 | 0.0935 | 148,698 | -0.0041 |  | 4.20 |  |
CNFR | Conifer Holdings | 1.380 | 1.340 | 1.380 | 2,011 | 0.040 |  | 2.99 |  |
CNFRZ | Conifer Holdings Inc 9.75% | 16.02 | 16.02 | 16.02 | 100 | -1.53 |  | 8.72 |  |
CNGL | Canna-Global Acquisition Corp Cl A | 10.78 | 10.78 | 10.78 | 100 | 0.00 |  | 0.00 |  |
CNGLW | Canna-Global Acquisition Corp WT | 0.0104 | 0.0050 | 0.0101 | 9,800 | 0.0002 |  | 2.02 |  |
CNOB | Connectone Bancorp | 21.60 | 20.84 | 21.25 | 19,733 | 0.13 |  | 0.62 |  |
CNOBP | Connectone Bancorp Inc | 19.40 | 19.28 | 19.28 | 2,914 | -0.13 |  | 0.67 |  |
CNSL | Consolidated Communications Holdings Inc | 4.350 | 4.290 | 4.320 | 100,836 | -0.010 |  | 0.23 |  |
CNSP | Cns Pharmaceuticals Inc | 2.080 | 1.920 | 2.000 | 18,596 | -0.100 |  | 4.76 |  |
CNTA | Centessa Pharmaceuticals Plc ADR | 6.910 | 6.610 | 6.770 | 30,837 | -0.130 |  | 1.88 |  |
CNTB | Connect Biopharma Holdings Ltd ADR | 0.9300 | 0.9001 | 0.9299 | 64,846 | -0.0001 |  | 0.01 |  |
CNTG | Centogene N.V. | 1.250 | 1.250 | 1.250 | 912 | 0.000 |  | 0.00 |  |
CNTX | Context Therapeutics Inc | 0.9000 | 0.8400 | 0.9000 | 7,053 | 0.0450 |  | 5.26 |  |
CNTY | Century Casinos IN | 4.320 | 4.220 | 4.240 | 9,373 | 0.010 |  | 0.24 |  |
CNVS | Cineverse Corp | 1.200 | 1.170 | 1.200 | 21,363 | 0.030 |  | 2.56 |  |
CNXA | Connexa Sports Technologies Inc | 0.2631 | 0.2300 | 0.2410 | 266,546 | -0.0180 |  | 6.95 |  |
CNXC | Concentrix Corp | 97.02 | 93.72 | 94.14 | 108,664 | -1.26 |  | 1.32 |  |
CNXN | PC Connection Inc | 64.82 | 63.91 | 64.08 | 15,525 | 0.10 |  | 0.16 |  |
COCH | Envoy Medical Inc | 2.210 | 1.990 | 2.100 | 37,158 | 0.110 |  | 5.53 |  |
COCHW | Envoy Medical Inc WT | 0.0179 | 0.0178 | 0.0178 | 3,577 | -0.0001 |  | 0.56 |  |
COCO | The Vita Coco Company Inc | 27.33 | 26.54 | 27.20 | 172,600 | 0.59 |  | 2.22 |  |
COCP | Cocrystal Pharma Inc | 1.800 | 1.710 | 1.710 | 3,425 | -0.064 |  | 3.61 |  |
CODA | Coda Octopus Group | 6.020 | 5.929 | 5.951 | 2,209 | 0.061 |  | 1.03 |  |
CODX | Co-Diagnostics Inc | 1.250 | 1.160 | 1.200 | 45,737 | -0.020 |  | 1.64 |  |
COEP | Coeptis Therapeutics Hldgs Inc | 1.080 | 1.000 | 1.060 | 34,555 | 0.010 |  | 0.95 |  |
COEPW | Coeptis Therapeutics Hldgs Inc WT | 0.0413 | 0.0398 | 0.0412 | 4,611 | 0.0014 |  | 3.52 |  |
COFS | Choiceone Financial | 27.90 | 27.60 | 27.90 | 2,174 | -0.10 |  | 0.36 |  |
COGT | Cogent Biosciences Inc | 9.550 | 8.730 | 8.770 | 471,110 | 0.000 |  | 0.00 |  |
COHU | Cohu Inc | 33.20 | 32.35 | 32.46 | 53,119 | -0.25 |  | 0.76 |  |
COIN | Coinbase Global Inc Cl A | 143.9 | 135.9 | 140.7 | 6,590,965 | 4.6 |  | 3.34 |  |
COKE | Coca Cola Bot Cons | 822.0 | 809.9 | 811.8 | 21,770 | 2.6 |  | 0.32 |  |
COLB | Columbia Banking Sys | 24.77 | 24.10 | 24.60 | 723,245 | 0.23 |  | 0.94 |  |
COLL | Collegium Pharma | 27.49 | 26.93 | 27.10 | 95,639 | -0.08 |  | 0.29 |  |
COLM | Columbia Sprtswr | 80.82 | 79.98 | 80.12 | 64,456 | 0.10 |  | 0.12 |  |
COMM | Commscope Holding Company | 1.880 | 1.780 | 1.800 | 965,478 | -0.030 |  | 1.64 |  |
COMS | Comsovereign Holding Corp | 1.120 | 1.060 | 1.060 | 2,238 | 0.020 |  | 1.92 |  |
COMSP | Comsovereign Holding Corp 9.25% Sr A | 1.0500 | 0.9653 | 0.9653 | 2,316 | -0.1947 |  | 16.78 |  |
COMSW | Comsovereign Holding Corp WT | 0.0071 | 0.0070 | 0.0070 | 4,300 | -0.0001 |  | 1.41 |  |
COMT | Commodities Select Strategy Ishares ETF | 26.37 | 26.17 | 26.17 | 67,892 | 0.15 |  | 0.58 |  |
CONL | Graniteshares Coinbase 1.5X Daily ETF | 25.92 | 23.88 | 25.12 | 300,453 | 1.17 |  | 4.89 |  |
CONN | Conn's Inc | 2.930 | 2.560 | 2.840 | 102,683 | 0.260 |  | 10.08 |  |
CONX | Conx Corp Cl A | 10.51 | 10.51 | 10.51 | 900 | 0.00 |  | 0.00 |  |
CONXU | Conx Corp | 10.25 | 10.25 | 10.25 | 100 | -0.15 |  | 1.44 |  |
CONXW | Conx Corp WT | 0.2900 | 0.2200 | 0.2900 | 20,600 | 0.0000 |  | 0.00 |  |
COO | Cooper Companies | 346.0 | 330.8 | 339.6 | 281,746 | -5.3 |  | 1.55 |  |
COOL | Corner Growth Acquisition Corp Cl A | 10.77 | 10.67 | 10.70 | 5,551 | -0.03 |  | 0.28 |  |
COOLU | Corner Growth Acquisition Corp | 10.91 | 10.91 | 10.91 | 100 | 0.00 |  | 0.00 |  |
COOLW | Corner Growth Acquisition Corp WT | 0.0750 | 0.0501 | 0.0501 | 6,006 | -0.0149 |  | 22.92 |  |
COOP | Mr.Cooper Group Inc | 64.87 | 63.73 | 63.73 | 102,059 | -0.84 |  | 1.30 |  |
COPJ | Sprott Junior Copper Miners ETF | 17.40 | 17.14 | 17.27 | 1,621 | -0.03 |  | 0.17 |  |
CORT | Corcept Therapeutics | 26.98 | 26.50 | 26.60 | 95,945 | -0.13 |  | 0.49 |  |
COSM | Cosmos Health Inc | 1.140 | 1.080 | 1.100 | 94,731 | -0.040 |  | 3.51 |  |
COST | Costco Wholesale | 613.6 | 607.8 | 610.0 | 511,186 | -1.0 |  | 0.16 |  |
COWG | Pacer US Large Cap Cash Cows Growth | 22.74 | 22.60 | 22.61 | 10,005 | 0.00 |  | 0.00 |  |
COWS | Amplify Cash Flow Dividend Leaders ETF | 25.58 | 25.56 | 25.56 | 662 | 0.18 |  | 0.72 |  |
COYA | Coya Therapeutics Inc | 7.360 | 6.810 | 7.110 | 25,698 | 0.170 |  | 2.45 |  |
CPBI | Central Plains Bancshares Inc | 9.990 | 9.900 | 9.990 | 6,173 | 0.140 |  | 1.42 |  |
CPHC | Canterbury Park Hl | 20.27 | 19.16 | 20.20 | 2,528 | 0.66 |  | 3.38 |  |
CPIX | Cumberland Pharmaceu | 2.030 | 1.680 | 1.810 | 13,563 | 0.160 |  | 9.70 |  |
CPLP | Capital Product Part | 13.68 | 13.34 | 13.55 | 42,526 | 0.02 |  | 0.15 |  |
CPOP | Pop Culture Group Company Cl A | 1.390 | 1.310 | 1.330 | 995 | -0.060 |  | 4.32 |  |
CPRT | Copart Inc | 47.63 | 47.08 | 47.29 | 1,289,916 | -0.39 |  | 0.82 |  |
CPRX | Catalyst Pharm Inc | 14.37 | 14.02 | 14.22 | 261,851 | -0.09 |  | 0.63 |  |
CPSH | Cps Technologies | 2.380 | 2.300 | 2.370 | 16,265 | 0.040 |  | 1.72 |  |
CPSI | Computer Programs | 10.55 | 10.16 | 10.32 | 40,835 | 0.04 |  | 0.39 |  |
CPSS | Consumer Portfol | 9.660 | 9.120 | 9.450 | 14,420 | 0.080 |  | 0.85 |  |
CPTN | Cepton Inc | 4.420 | 4.220 | 4.260 | 13,044 | -0.240 |  | 5.33 |  |
CPTNW | Cepton Inc WT | 0.0150 | 0.0150 | 0.0150 | 2,000 | -0.0015 |  | 9.09 |  |
CPZ | Calamos Long/Short Equity & Dynamic | 14.73 | 14.57 | 14.60 | 22,624 | 0.06 |  | 0.41 |  |
CRAI | Cra International | 98.20 | 96.71 | 96.97 | 11,104 | 0.24 |  | 0.25 |  |
CRBP | Corbus Pharmaceuticals Hldgs Inc | 5.850 | 5.070 | 5.080 | 3,955 | -0.320 |  | 5.93 |  |
CRBU | Caribou Biosciences Inc | 6.160 | 5.760 | 5.910 | 514,469 | -0.040 |  | 0.67 |  |
CRCT | Cricut Inc Cl A | 6.920 | 6.790 | 6.820 | 241,571 | -0.030 |  | 0.44 |  |
CRDF | Cardiff Oncology Inc | 1.310 | 1.270 | 1.270 | 20,543 | -0.030 |  | 2.31 |  |
CRDL | Cardiol Therapeutics | 1.0200 | 0.9300 | 0.9700 | 241,295 | 0.0424 |  | 4.57 |  |
CRDO | Credo Technology Group Holding Ltd | 18.15 | 17.70 | 17.97 | 476,882 | 0.14 |  | 0.79 |  |
CREG | Smart Power Corp | 1.250 | 1.180 | 1.220 | 15,358 | 0.049 |  | 4.21 |  |
CRESW | Cresud S.A.C.I.F. Y A. WT | 0.5800 | 0.5400 | 0.5600 | 34,191 | -0.0300 |  | 5.08 |  |
CRESY | Cresud Sacif ADR | 9.340 | 8.940 | 8.980 | 124,859 | -0.380 |  | 4.06 |  |
CREV | Carbon Revolution Public Limited Company | 35.99 | 34.74 | 34.74 | 1,778 | -0.27 |  | 0.77 |  |
CREVW | Carbon Revolution Public Limited Company | 0.0600 | 0.0260 | 0.0507 | 64,800 | -0.0076 |  | 13.04 |  |
CREX | Creative Realities Inc | 1.960 | 1.940 | 1.950 | 6,782 | 0.000 |  | 0.00 |  |
CREXW | Creative Realities Inc | 0.0043 | 0.0043 | 0.0043 | 14,000 | -0.0003 |  | 6.52 |  |
CRGE | Charge Enterprises Inc | 0.1497 | 0.1196 | 0.1260 | 1,587,673 | -0.0212 |  | 14.40 |  |
CRGO | Freightos Limited | 3.340 | 3.050 | 3.300 | 12,326 | 0.110 |  | 3.45 |  |
CRGOW | Freightos Limited Warrants | 0.0745 | 0.0363 | 0.0400 | 5,800 | 0.0125 |  | 45.45 |  |
CRGX | Cargo Therapeutics Inc | 16.39 | 15.80 | 15.98 | 30,100 | -0.07 |  | 0.41 |  |
CRIS | Curis Inc | 13.63 | 11.66 | 11.85 | 57,471 | -1.38 |  | 10.43 |  |
CRKN | Crown Electrokinetics Corp | 0.1600 | 0.1400 | 0.1500 | 1,902,278 | -0.0130 |  | 7.98 |  |
CRMD | Cormedix Inc | 3.730 | 3.550 | 3.640 | 373,467 | 0.070 |  | 1.96 |  |
CRMT | America's Car-Mart | 61.83 | 59.75 | 59.76 | 43,935 | -1.45 |  | 2.37 |  |
CRNC | Cerence Inc | 17.28 | 16.82 | 17.11 | 79,838 | 0.15 |  | 0.88 |  |
CRNT | Ceragon Networks Ltd | 1.890 | 1.860 | 1.890 | 23,504 | 0.000 |  | 0.00 |  |
CRNX | Crinetics Pharmaceuticals Inc | 33.56 | 32.76 | 33.35 | 143,364 | -0.13 |  | 0.39 |  |
CRON | Cronos Group Inc | 2.110 | 2.040 | 2.070 | 539,161 | -0.010 |  | 0.48 |  |
CROX | Crocs Inc | 106.0 | 103.2 | 103.6 | 329,958 | -0.5 |  | 0.47 |  |
CRSP | Crispr Therapeutics Ag | 76.97 | 61.55 | 64.98 | 9,965,883 | -5.23 |  | 7.45 |  |
CRSR | Corsair Gaming Inc | 13.91 | 13.36 | 13.69 | 263,728 | 0.41 |  | 3.09 |  |
CRTO | Criteo S.A. ADR | 25.05 | 24.80 | 24.88 | 120,774 | 0.14 |  | 0.57 |  |
CRUS | Cirrus Logic Inc | 79.81 | 78.50 | 78.75 | 65,410 | 0.19 |  | 0.24 |  |
CRVL | Corvel Cp | 223.3 | 218.3 | 223.3 | 8,597 | 3.9 |  | 1.80 |  |
CRVO | Cervomed Inc | 9.440 | 8.820 | 9.440 | 1,376 | 0.630 |  | 7.15 |  |
CRVS | Corvus Pharma Com | 1.860 | 1.720 | 1.840 | 151,316 | 0.160 |  | 9.52 |  |
CRWD | Crowdstrike Holdings Inc | 241.8 | 237.8 | 240.5 | 802,331 | 0.3 |  | 0.13 |  |
CRWS | Crown Crafts Inc | 5.160 | 4.840 | 5.140 | 21,716 | 0.230 |  | 4.68 |  |
CSA | Victory US Smallcap Vol Wtd ETF | 62.06 | 61.95 | 62.06 | 300 | 0.53 |  | 0.85 |  |
CSB | Victory US Smallcap HI Div Vol Wtd ETF | 53.34 | 52.91 | 52.98 | 5,576 | 0.03 |  | 0.06 |  |
CSBR | Champions Oncolog | 4.930 | 4.930 | 4.930 | 651 | -0.040 |  | 0.80 |  |
CSCO | Cisco Systems Inc | 48.57 | 48.21 | 48.37 | 5,239,659 | 0.11 |  | 0.23 |  |
CSF | Victory US Disc Enhd Vol Wtd ETF | 48.57 | 48.51 | 48.51 | 1,801 | 0.09 |  | 0.19 |  |
CSGP | Costar Group Inc | 82.60 | 81.78 | 81.86 | 486,172 | -0.72 |  | 0.87 |  |
CSGS | C S G Sys Intl | 52.56 | 51.25 | 51.67 | 82,960 | -0.96 |  | 1.82 |  |
CSIQ | Canadian Solar Inc | 22.80 | 21.60 | 21.63 | 554,409 | -0.43 |  | 1.95 |  |
CSLM | Consilium Acquisition Corp I Cl A | 10.83 | 10.83 | 10.83 | 5,700 | 0.00 |  | 0.00 |  |
CSLMR | Consilium Acquisition Corp I Right | 0.0700 | 0.0700 | 0.0700 | 500 | 0.0100 |  | 16.67 |  |
CSLMW | Consilium Acquisition Corp I WT | 0.0415 | 0.0400 | 0.0401 | 10,100 | 0.0001 |  | 0.25 |  |
CSLR | Complete Solaria Inc | 1.330 | 1.210 | 1.250 | 9,269 | -0.070 |  | 5.30 |  |
CSLRW | Complete Solaria Inc WT | 0.0200 | 0.0200 | 0.0200 | 528 | 0.0000 |  | 0.00 |  |
CSML | IQ Chaikin U.S. Small Cap ETF | 33.61 | 33.26 | 33.32 | 21,802 | 0.03 |  | 0.09 |  |
CSPI | C S P Inc | 26.62 | 22.01 | 22.55 | 17,530 | -1.94 |  | 7.92 |  |
CSQ | Calamos Strgc Ttl Rt | 14.26 | 14.15 | 14.19 | 83,586 | 0.00 |  | 0.00 |  |
CSSE | Chicken Soup For The Soul Entertainment | 0.2900 | 0.2800 | 0.2800 | 59,400 | -0.0100 |  | 3.45 |  |
CSSEL | Chicken Soup For The Soul Entertainment | 0.0100 | 0.0100 | 0.0100 | 15,000 | 0.0000 |  | 0.00 |  |
CSSEN | Chicken Soup For The Soul Entertainment | 17.75 | 17.25 | 17.75 | 630 | 0.18 |  | 1.00 |  |
CSSEP | Chicken Soup For The Soul Entertainment | 6.540 | 6.300 | 6.370 | 8,788 | 0.040 |  | 0.63 |  |
CSTE | Caesarstone Sdot-Yam | 4.280 | 4.090 | 4.140 | 3,446 | -0.040 |  | 0.96 |  |
CSTL | Castle Biosciences Inc | 19.75 | 19.15 | 19.59 | 43,463 | 0.29 |  | 1.50 |  |
CSTR | Capstar Financial Holdings Inc | 17.95 | 17.67 | 17.72 | 114,442 | -0.01 |  | 0.06 |  |
CSWC | Capital Southwest | 23.13 | 22.88 | 22.98 | 470,498 | 0.07 |  | 0.31 |  |
CSWCZ | Capital Southwest Corp 7.75% | 25.40 | 25.34 | 25.35 | 974 | -0.03 |  | 0.12 |  |
CSWI | Csw Industrials Inc | 183.6 | 180.5 | 182.1 | 11,771 | 1.0 |  | 0.56 |  |
CSX | CSX Corp | 33.49 | 33.08 | 33.19 | 4,228,259 | -0.31 |  | 0.93 |  |
CTAS | Cintas Corp | 553.4 | 549.3 | 551.7 | 91,551 | -2.1 |  | 0.37 |  |
CTBI | Community TR Bancp | 42.33 | 41.72 | 41.74 | 2,780 | -0.21 |  | 0.50 |  |
CTCX | Carmell Corporation | 3.150 | 3.010 | 3.150 | 2,600 | 0.160 |  | 5.35 |  |
CTCXW | Carmell Therapeutics Corp WT | 0.1300 | 0.1300 | 0.1300 | 800 | -0.0100 |  | 7.14 |  |
CTEC | GX Cleantech ETF | 9.880 | 9.670 | 9.670 | 11,417 | -0.100 |  | 1.02 |  |
CTG | Computer Task Gp Inc | 10.49 | 10.48 | 10.48 | 27,665 | 0.00 |  | 0.00 |  |
CTHR | Charles & Colvard | 0.4176 | 0.3599 | 0.4100 | 382,148 | -0.0110 |  | 2.61 |  |
CTKB | Cytek Biosciences Inc | 7.810 | 7.100 | 7.590 | 258,355 | -0.070 |  | 0.91 |  |
CTLP | Cantalope Inc | 7.170 | 7.000 | 7.070 | 46,881 | 0.050 |  | 0.71 |  |
CTMX | Cytomx Thera | 1.490 | 1.420 | 1.450 | 102,584 | -0.010 |  | 0.68 |  |
CTNT | Cheetah Net Supply Chain Service Inc Cl | 1.630 | 1.500 | 1.510 | 3,465 | -0.080 |  | 5.03 |  |
CTRM | Castor Maritime Inc | 0.4100 | 0.3950 | 0.4000 | 119,004 | -0.0020 |  | 0.50 |  |
CTRN | Citi Trends Inc | 23.02 | 22.27 | 22.61 | 29,078 | -0.36 |  | 1.57 |  |
CTSH | Cognizant Tech Sol | 70.33 | 69.94 | 70.09 | 401,589 | -0.33 |  | 0.47 |  |
CTSO | Cytosorbents Cor | 1.400 | 1.230 | 1.230 | 106,753 | -0.130 |  | 9.56 |  |
CTXR | Citius Pharmaceuticals Inc | 0.8700 | 0.8400 | 0.8500 | 171,274 | -0.0068 |  | 0.79 |  |
CUBA | Herzfeld Caribbean | 2.570 | 2.490 | 2.490 | 78,873 | -0.060 |  | 2.35 |  |
CUE | Cue Biopharma Inc | 3.250 | 3.000 | 3.080 | 195,331 | 0.030 |  | 0.98 |  |
CUEN | Cuentas | 1.370 | 1.270 | 1.300 | 19,175 | -0.010 |  | 0.76 |  |
CUENW | Cuentas Inc WT | 0.0088 | 0.0088 | 0.0088 | 600 | 0.0004 |  | 4.76 |  |
CULL | Cullman Bancorp Inc | 10.51 | 10.46 | 10.51 | 205 | -0.01 |  | 0.10 |  |
CURI | Curiositystream Inc | 0.6856 | 0.6300 | 0.6354 | 69,080 | -0.0370 |  | 5.50 |  |
CURIW | Curiositystream Inc WT | 0.0100 | 0.0100 | 0.0100 | 146,890 | -0.0021 |  | 17.36 |  |
CUTR | Cutera Inc | 2.240 | 2.150 | 2.200 | 211,319 | -0.020 |  | 0.90 |  |
CVAC | Curevac N.V. | 5.620 | 5.480 | 5.550 | 652,183 | 0.010 |  | 0.18 |  |
CVBF | Cvb Financial Corp | 19.72 | 19.16 | 19.48 | 416,836 | 0.06 |  | 0.31 |  |
CVCO | Cavco Inds Inc | 305.0 | 301.9 | 303.3 | 13,194 | -0.5 |  | 0.15 |  |
CVCY | Central Vly Cmty Bcp | 19.36 | 19.36 | 19.36 | 1,550 | 0.19 |  | 0.99 |  |
CVGI | Commercial Vehicle G | 6.850 | 6.690 | 6.700 | 32,577 | -0.050 |  | 0.74 |  |
CVGW | Calavo Growers Inc | 27.82 | 27.40 | 27.51 | 24,327 | -0.01 |  | 0.04 |  |
CVKD | Cadrenal Therapeutics Inc | 0.5000 | 0.4800 | 0.4800 | 5,980 | 0.0150 |  | 3.23 |  |
CVLG | Covenant Logistics Group Inc | 42.68 | 42.00 | 42.13 | 18,364 | -0.61 |  | 1.43 |  |
CVLT | Commvault Systems | 75.95 | 74.79 | 74.95 | 37,815 | -0.42 |  | 0.56 |  |
CVLY | Codorus Valley Bncp | 20.62 | 20.50 | 20.58 | 1,032 | 0.08 |  | 0.39 |  |
CVRX | Cvrx Inc | 24.45 | 23.66 | 23.99 | 12,416 | 0.20 |  | 0.84 |  |
CVV | CVD Equipment Corp | 5.000 | 4.660 | 5.000 | 8,369 | 0.000 |  | 0.00 |  |
CWBC | Community West Bncsh | 14.93 | 14.72 | 14.85 | 3,379 | 0.03 |  | 0.20 |  |
CWBR | Cohbar Inc | 0.7707 | 0.6500 | 0.7610 | 591,700 | -0.1390 |  | 15.44 |  |
CWCO | Cons Water Inc | 36.57 | 35.61 | 35.65 | 67,187 | -0.76 |  | 2.09 |  |
CWD | Calibercos Inc Cl A | 1.450 | 1.420 | 1.450 | 1,671 | 0.020 |  | 1.40 |  |
CWST | Casella Waste Sys | 84.58 | 83.27 | 83.28 | 106,858 | -1.01 |  | 1.20 |  |
CXAI | Cxapp Inc | 1.440 | 1.380 | 1.380 | 58,440 | -0.040 |  | 2.82 |  |
CXAIW | Cxapp Inc WT | 0.1032 | 0.0821 | 0.0986 | 10,889 | 0.0003 |  | 0.31 |  |
CXDO | Crexendo Inc | 3.240 | 3.110 | 3.130 | 39,483 | 0.030 |  | 0.97 |  |
CXSE | Wisdomtree China Ex-Cso Fund | 27.22 | 27.09 | 27.09 | 7,531 | -0.27 |  | 0.99 |  |
CYAN | Cyanotech Corp | 0.8900 | 0.8900 | 0.8900 | 344 | -0.0200 |  | 2.20 |  |
CYBR | Cyberark Soft Ord | 203.7 | 200.8 | 201.7 | 66,034 | -0.3 |  | 0.16 |  |
CYCC | Cyclacel Pharmaceuti | 0.2780 | 0.2700 | 0.2702 | 52,474 | 0.0002 |  | 0.07 |  |
CYCCP | Cyclacel Pharmaceuti | 10.510 | 9.550 | 10.000 | 1,028 | 0.480 |  | 5.04 |  |
CYCN | Cyclerion Therapeutics Inc | 2.530 | 2.410 | 2.450 | 3,936 | 0.030 |  | 1.24 |  |
CYN | Cyngn Inc | 0.2281 | 0.1977 | 0.2035 | 26,540,521 | -0.1965 |  | 49.13 |  |
CYRX | Cryoport Inc | 15.10 | 14.66 | 14.77 | 56,437 | 0.00 |  | 0.00 |  |
CYT | Cyteir Therapeutics Inc | 3.100 | 3.070 | 3.090 | 2,517 | 0.000 |  | 0.00 |  |
CYTH | Cyclo Therapeutics Inc | 1.350 | 1.270 | 1.270 | 7,321 | -0.050 |  | 3.79 |  |
CYTHW | Cyclo Therapeutics Inc WT | 0.2357 | 0.1510 | 0.2357 | 3,100 | 0.0157 |  | 7.14 |  |
CYTK | Cytokinetics | 35.60 | 33.58 | 33.67 | 651,609 | -1.19 |  | 3.41 |  |
CYTO | Altamira Therapeutics Ltd | 0.5399 | 0.4255 | 0.4514 | 6,611,397 | -0.0566 |  | 11.14 |  |
CZFS | Citizens Fincl Svcs | 63.00 | 61.33 | 62.54 | 11,874 | -0.08 |  | 0.13 |  |
CZNC | Citizens Nrthn Cp | 20.95 | 20.77 | 20.82 | 1,412 | 0.22 |  | 1.07 |  |
CZR | Caesars Entertainment Inc | 44.01 | 42.74 | 43.22 | 2,428,482 | 0.27 |  | 0.63 |  |
CZWI | Citizens Community | 10.57 | 10.57 | 10.57 | 312 | -0.17 |  | 1.58 |  |