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	24.23	24.14	24.14	283	-0.07	0.27
CAAS	China Automotive Sys	4.430	4.280	4.280	17,475	-0.030	0.70
CABA	Cabaletta Bio Inc	1.740	1.600	1.620	687,283	-0.070	4.14
CAC	Camden Natl Corp	43.39	41.90	42.00	27,509	-1.51	3.47
CACC	Credit Acceptance	513.8	502.6	505.6	27,666	-8.7	1.68
CADL	Candel Therapeutics Inc	6.640	6.150	6.210	1,301,095	-0.220	3.42
CAEP		10.61	10.50	10.51	178,830	0.00	0.00
CAFG	Pacer US Smallcap Cash Cows Growth	24.33	24.09	24.09	13,608	-0.32	1.31
CAI	Caris Life Sciences Inc	29.08	27.70	28.37	500,061	0.65	2.34
CAKE	Cheesecake Fact	64.33	62.95	62.98	634,417	-1.32	2.05
CALC	Calcimedica Inc	2.320	2.000	2.030	53,043	-0.290	12.50
CALI	Ishares Short-Term California Muni	50.40	50.34	50.36	17,898	-0.03	0.06
CALM	Cal-Maine Foods IN	105.8	102.6	103.1	480,059	1.1	1.05
CAMP	Camp4 Therapeutics Corp	1.530	1.410	1.450	55,298	-0.020	1.36
CAMT	Camtek Ltd	93.22	89.75	91.08	250,607	3.13	3.56
CAN	Canaan Inc ADR	0.9300	0.8400	0.8500	75,819,894	-0.1205	12.42
CANC	Tema Oncology ETF	26.32	25.35	25.71	9,155	-0.23	0.89
CANQ	Calamos Alternative Nasdaq & Bond ETF	28.86	28.66	28.66	9,205	-0.06	0.21
CAPN	Cayson Acquisition Corp	10.33	10.32	10.33	5,101	-0.07	0.67
CAPNR	Cayson Acquisition Corp Right	0.2200	0.1700	0.1700	12,998	-0.0119	6.54
CAPNU	Cayson Acquisition Corp Units	10.45	10.45	10.45	200	0.08	0.73
CAPR	Capricor Therap	7.460	6.950	7.130	2,053,418	-0.255	3.45
CAPS	Capstone Therapeutics Corp	1.640	1.520	1.540	23,154	-0.050	3.14
CAPT	Captivision Inc	1.850	1.750	1.840	714,782	0.160	9.52
CAPTW	Captivision Inc WT	0.0520	0.0501	0.0520	21,206	0.0120	30.00
CAR	Avis Budget Group	197.7	192.1	192.8	331,837	-2.0	1.04
CARE	Carter Bankshares Inc	18.40	17.85	17.95	34,634	-0.40	2.18
CARG	Cargurus Inc Cl A	34.71	33.99	34.08	332,400	-0.31	0.90
CARM	Carisma Therapeutics Inc	0.4636	0.3910	0.4099	726,923	-0.0409	9.07
CART	Maplebear Inc [Instacart]	49.19	48.04	49.16	1,434,643	1.15	2.40
CARV	Carver Bancorp	1.890	1.820	1.830	24,682	-0.027	1.44
CARY	Angel Oak Income ETF	20.77	20.72	20.74	115,335	-0.02	0.10
CARZ	Nasdaq Global Auto Index Fund	64.15	63.29	63.34	4,715	0.23	0.36
CASH	Pathward Financial Inc	83.86	81.61	81.96	119,974	-1.66	1.99
CASI	Casi Pharmaceuticals Inc	1.410	1.330	1.370	10,996	-0.060	4.20
CASK	Heritage Distilling Holding Company Inc	0.5700	0.4600	0.4800	373,086	-0.0900	15.79
CASS	Cass Information Sys	44.49	44.00	44.25	59,080	0.07	0.16
CASY	Casey's General Stor	523.8	517.4	517.7	224,804	-5.6	1.07
CATH	GX S&P 500 Catholic Values ETF	76.54	75.82	75.84	36,123	-0.22	0.29
CATY	Cathay Genl Bncp	49.38	47.49	47.73	189,823	-1.53	3.11
CBAT	Cbak Energy Technology Inc	1.0200	0.9200	0.9900	249,890	-0.0400	3.88
CBFV	Cb Financial Svc	28.41	28.01	28.01	5,805	-0.60	2.10
CBIO	Crescent Biopharma Inc	12.93	11.51	11.59	150,719	-1.21	9.45
CBLL	Ceribell Inc	16.51	15.75	15.76	181,872	-0.62	3.79
CBNK	Capital Bancorp Inc	35.56	34.54	34.76	33,840	-0.92	2.58
CBRL	Cracker Barrel	65.12	63.46	63.90	557,353	-0.51	0.79
CBSH	Commerce Bancshares	65.97	63.75	64.24	537,031	-1.87	2.83
CBUS	Cibus Inc	1.580	1.520	1.540	65,716	0.000	0.00
CCAP	Crescent Capital Bdc Inc	14.76	14.57	14.63	211,237	-0.08	0.54
CCB	Coastal Financial Corp	102.72	97.75	98.01	80,187	-4.39	4.29
CCBG	Capital City Bank Gr	41.34	40.40	40.75	16,106	-0.80	1.93
CCCC	C4 Therapeutics Inc	2.380	2.100	2.120	1,444,700	-0.260	10.92
CCCM	Columbus Circle Capital Corp I Cl A	10.73	10.65	10.69	197,925	0.04	0.38
CCCMU	Columbus Circle Capital Corp I Units	11.65	11.48	11.50	3,175	-0.04	0.35
CCCMW	Columbus Circle Capital Corp I WT	2.010	1.950	1.950	8,231	0.080	4.28
CCCS	CCC Intelligent Solutions Hldgs Inc	9.660	9.420	9.500	1,825,062	-0.110	1.14
CCCX		10.15	10.03	10.06	170,639	-0.05	0.49
CCCXU	Churchill Capital Corp X	10.34	10.30	10.30	3,340	0.04	0.39
CCCXW		0.6500	0.6500	0.6500	1,024	-0.0500	7.14
CCD	Calams Dy Cnv IN	20.36	20.18	20.23	79,407	0.02	0.10
CCEC	Capital Clean Energy Carriers Corp	24.83	24.60	24.75	7,454	0.00	0.00
CCEP	Coca-Cola Europacific Partners Plc	95.34	93.62	93.92	672,386	-1.57	1.64
CCFE	Concourse Capital Focused Equity ETF	25.37	25.37	25.37	0	-0.52	2.02
CCG	Cheche Group Inc Cl A	0.7800	0.7500	0.7700	29,516	0.0050	0.65
CCGWW	Cheche Group Inc WT	0.0200	0.0200	0.0200	33,920	-0.0075	27.27
CCIIU		10.20	10.16	10.18	84,609	0.00	0.00
CCIR	Cohen Circle Acquisition Corp. I Cl A	11.15	10.95	10.98	532,385	-0.17	1.52
CCIRU	Cohen Circle Acquisition Corp. I	11.70	11.70	11.70	601	0.55	4.93
CCIRW	Cohen Circle Acquisition Corp I WT	2.390	2.350	2.350	8,962	0.000	0.00
CCIX	Churchill Capital Corp Ix	10.56	10.53	10.54	9,748	0.00	0.00
CCIXU	Churchill Capital Corp Ix	10.75	10.75	10.75	195	0.00	0.00
CCIXW	Churchill Capital Corp Ix WT	1.050	0.960	1.040	71,888	0.090	9.46
CCLD	Carecloud Inc	2.340	2.270	2.320	135,418	0.010	0.43
CCLDO	Carecloud Inc Pfd O	20.20	19.67	20.01	4,116	0.35	1.78
CCNE	Cnb Financial Corp	24.29	23.93	24.01	90,051	-0.27	1.11
CCNEP	Cnb Financial Corp	24.60	24.54	24.60	2,229	-0.36	1.44
CCNR	Corecommodity Natural Resources ETF	26.94	26.67	26.67	1,530,789	-0.36	1.34
CCOI	Cogent Comm Hlds	50.80	49.65	50.21	236,948	-0.24	0.48
CCRN	Cross Ctry Hlthcr	12.30	11.99	12.11	129,063	0.03	0.25
CCSB	Carbon Collective Short Duration Green	20.44	20.40	20.40	1,511	-0.03	0.15
CCSI	Consensus Cloud Solutions	21.72	20.38	20.38	165,521	-1.33	6.13
CCSO	Climate Solutions U.S. Equity ETF	23.36	23.34	23.34	3,367	-0.01	0.04
CCTG	Ccsc Technology International	1.080	1.080	1.080	404	0.020	1.89
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	64.80	64.00	64.00	14,713	-0.90	1.39
CDIO	Cardio Diagnostics Hldgs Inc	4.660	4.390	4.460	76,849	0.040	0.90
CDIOW	Cardio Diagnostics Hldgs Inc WT	0.0139	0.0139	0.0139	5,715	-0.0001	0.71
CDL	Victory US Largecap HI Div Vol Wtd ETF	67.73	66.84	66.84	9,157	-0.95	1.40
CDLX	Cardlytics Inc	1.810	1.730	1.740	213,267	-0.050	2.79
CDNA	Caredx Inc	20.30	18.87	19.26	723,537	-0.76	3.80
CDNS	Cadence Design Sys	324.5	318.0	318.9	869,644	1.4	0.45
CDRO	Codere Online Luxembourg S.A.	8.400	8.230	8.240	15,225	-0.150	1.79
CDROW	Codere Online Luxembourg S.A. WT	1.110	1.020	1.100	24,037	0.070	6.80
CDT	Conduit Pharmaceuticals Inc	2.340	2.230	2.230	244,948	-0.080	3.46
CDTG	Cdt Environmental Technology Investment	0.7300	0.6700	0.7000	31,606	0.0000	0.00
CDTTW	Conduit Pharmaceuticals Inc WT	0.0131	0.0120	0.0125	80,933	0.0011	9.65
CDTX	Cidara Thera	55.31	50.94	51.39	527,623	-3.93	7.10
CDW	CDW Corp	179.2	175.9	176.2	515,922	-1.5	0.85
CDXS	Codexis Inc	3.120	2.820	2.820	738,506	-0.250	8.14
CDZI	Cadiz Inc	3.000	2.890	2.930	257,765	-0.030	1.01
CDZIP	Cadiz Inc	17.38	17.15	17.25	3,848	0.10	0.58
CECO	Ceco Environmental Corp	31.01	30.11	30.43	64,888	0.07	0.23
CEFA	GX S&P Catholic Values Devd Ex-U.S. ETF	33.96	33.84	33.84	14,009	-0.31	0.91
CEG	Constellation Energy Corp	327.6	314.2	320.4	2,004,678	-5.6	1.71
CELC	Celcuity Inc	13.88	13.36	13.74	54,946	-0.01	0.07
CELH	Celsius Holdings Inc	45.88	44.94	45.68	2,017,013	0.21	0.46
CELU	Celularity Inc	2.660	2.260	2.500	7,426,484	0.260	11.61
CELUW	Celularity Inc WT	0.0600	0.0500	0.0500	25,094	-0.0052	9.42
CELZ	Creative Medical Technology Holdings Inc	2.700	2.500	2.510	67,549	-0.130	4.92
CENN	Cenntro Inc	0.6950	0.6100	0.6151	2,279,677	-0.0740	10.74
CENT	Central Garden	40.67	39.38	39.46	79,234	-1.05	2.59
CENTA	Central Garden & Pet	36.70	35.37	35.74	481,344	-0.78	2.14
CENX	Century Aluminum C	20.75	19.79	20.12	751,592	-0.20	0.98
CEP	Cantor Equity Partners Inc Cl A	38.90	34.27	34.61	930,415	-3.26	8.61
CEPI	Rex Crypto Equity Premium Income ETF	41.18	40.97	41.01	40,971	-0.03	0.07
CEPO	Cantor Equity Partners I Cl A	12.19	11.92	12.05	71,102	0.06	0.46
CEPT	Cantor Equity Partners II	11.12	11.02	11.04	14,569	-0.05	0.45
CERO	Cero Therapeutics Holdings Inc	8.670	8.180	8.200	38,826	-0.470	5.42
CEROW	Cero Therapeutics Holdings Inc WT	0.0242	0.0200	0.0200	11,735	0.0004	2.04
CERS	Cerus Corp	1.480	1.360	1.360	681,199	-0.090	6.21
CERT	Certara Inc	11.15	10.31	10.50	1,444,050	-0.64	5.75
CETX	Cemtrex Inc	1.360	1.210	1.330	558,674	0.100	8.13
CETY	Clean Energy Technologies Inc	0.2300	0.2200	0.2219	607,228	-0.0121	5.17
CEVA	Ceva Inc	23.23	22.59	22.60	124,587	0.05	0.22
CFA	Victory US 500 Vol ETF	88.80	87.51	87.51	4,239	-1.27	1.43
CFBK	Central Fed Corp	24.38	23.72	23.90	11,537	-0.24	0.99
CFFI	C&F Financial Corp	63.87	62.47	63.21	18,581	-1.73	2.66
CFFN	Capitol Fed Finl Inc	6.350	6.120	6.130	711,021	-0.220	3.46
CFLT	Confluent Inc Cl A	24.69	23.81	24.36	4,732,559	0.39	1.63
CFO	Victory US 500 Ehnd Vol Wtd ETF	71.54	71.03	71.03	7,788	-0.98	1.36
CFSB	Cfsb Bancorp Inc	13.85	13.84	13.85	9,871	0.05	0.36
CG	The Carlyle Group	59.27	58.11	58.27	1,604,996	-0.70	1.19
CGABL	The Carlyle Group Inc 4.625%	17.59	17.40	17.50	25,742	-0.04	0.23
CGBD	Carlyle Secured Lending Inc	14.20	14.05	14.09	226,953	-0.01	0.07
CGBDL	Carlyle Secured Lending 8.20% Notes	25.80	25.73	25.76	13,325	0.05	0.19
CGBS	Crown Lng Holdings Limited	0.0630	0.0606	0.0613	5,327,609	-0.0002	0.33
CGBSW	Crown Lng Holdings WT	0.0300	0.0200	0.0200	31,094	-0.0013	6.10
CGC	Canopy Growth Corp	1.180	1.080	1.090	7,821,768	-0.080	6.84
CGCT	Cartesian Growth Corporation III Cl A	10.02	10.01	10.01	42,832	-0.02	0.20
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	8.170	7.460	7.470	135,596	-0.400	5.08
CGEN	Compugen Ltd	1.620	1.530	1.580	139,747	-0.010	0.63
CGNT	Cognyte Software Ltd	9.840	9.100	9.260	384,387	0.370	4.16
CGNX	Cognex Corp	34.19	33.20	33.38	706,321	-0.40	1.18
CGO	Calamos Glb Ttl Rtn	11.65	11.41	11.41	13,492	-0.17	1.47
CGON	Cg Oncology Inc	26.52	24.86	25.05	429,100	-0.85	3.28
CGTL	Creative Global Technology Ltd	1.1000	0.9500	0.9800	768,734	-0.0500	4.85
CGTX	Cognition Therapeutics Inc	0.6100	0.5525	0.5680	4,027,006	-0.0370	6.12
CHA	Chagee Holdings Limited ADR	27.27	26.41	26.69	921,505	-0.53	1.95
CHAC	Crane Harbor Acquisition Corp. Cl A	10.030	9.990	10.000	14,400	0.010	0.10
CHACR	Crane Harbor Acquisition Corp. Rights	0.2400	0.2300	0.2300	4,700	-0.0297	11.44
CHACU	Crane Harbor Acquistion Corp. Units	10.39	10.36	10.39	5,600	0.03	0.29
CHAR	Charlton Aria Acquisition Corp Cl A	10.28	10.28	10.28	4,338	0.00	0.00
CHARR	Charlton Aria Acquisition Corp Rights	0.1900	0.0800	0.1900	422	0.0450	31.03
CHCI	Comstock Hlds Cos	12.23	11.76	12.12	10,676	0.24	2.02
CHCO	City Holding Company	125.5	123.2	123.6	235,434	-2.3	1.86
CHDN	Churchill Downs IN	107.1	104.4	104.9	319,924	-2.0	1.89
CHEF	The Chefs Warehouse	65.75	64.44	64.50	196,704	-1.26	1.92
CHEK	Check-Cap Ltd Ord	0.7700	0.7300	0.7700	37,592	-0.0176	2.23
CHGX	Diversified U.S. Large Cap Fossil Fuel	26.05	25.82	25.82	3,499	-0.29	1.11
CHI	Calamos Cv Opp & Inc	10.39	10.30	10.32	180,957	-0.07	0.67
CHKP	Check Point Software	223.3	219.1	219.7	365,947	-1.0	0.44
CHMG	Chemung Financial Corp	54.25	51.10	52.49	12,777	-1.36	2.53
CHNR	China Natural Res	3.900	3.710	3.830	82,894	-0.070	1.79
CHPG	Championsgate Acquisition Corp Cl A	10.020	9.990	9.990	11,235	-0.020	0.20
CHPGR	Championsgate Acquisition Corporation	0.1700	0.1300	0.1500	2,301	-0.0200	11.76
CHPGU	Championsgate Acquisition Corp	10.17	10.16	10.16	700	0.02	0.20
CHPS	Xt Semiconductor Select Equity ETF	35.86	35.86	35.86	921	0.34	0.96
CHR	Cheer Holding Inc	1.530	1.480	1.480	45,258	0.000	0.00
CHRD	Chord Energy Corp	107.7	104.4	104.5	229,177	-2.2	2.09
CHRS	Coherus Oncology Inc	0.9500	0.8100	0.8500	1,482,141	-0.0997	10.50
CHRW	C.H. Robinson Ww	98.24	97.14	97.62	371,039	-0.40	0.41
CHSCL	CHS B Cum Pfd Srs 4	25.58	25.48	25.53	12,210	0.02	0.08
CHSCM	CHS Pfd Clb Ser3	24.05	23.91	23.96	34,139	-0.02	0.08
CHSCN	CHS Inc Pfd B Srs 2	25.16	24.86	24.95	18,855	0.00	0.00
CHSCO	CHS Inc Cl B Pfd	26.48	26.30	26.45	18,226	0.08	0.30
CHSCP	CHS Inc	27.79	27.70	27.75	6,048	-0.07	0.25
CHSN	Chanson International Holding Cl A	0.1150	0.1017	0.1027	7,626,050	-0.0124	10.77
CHTR	Charter Communications Inc	397.7	384.4	385.6	1,465,592	-14.0	3.50
CHW	Calamos Gbl Dyn Inc	7.120	7.060	7.080	136,150	0.020	0.28
CHX	Championx Corp	26.57	25.65	25.77	4,367,301	-0.83	3.12
CHY	Calamos Cv & High IN	10.87	10.82	10.83	195,922	0.00	0.00
CHYM	Chime Financial Inc Cl A	30.73	29.86	30.33	1,234,492	0.18	0.60
CIBR	Nasdaq Cybersecurity ETF	73.62	73.04	73.12	916,406	-0.09	0.12
CIFR	Cipher Mining Inc	6.200	5.810	5.920	33,603,078	-0.110	1.82
CIFRW	Cipher Mining Inc WT	1.500	1.360	1.400	61,860	-0.010	0.71
CIGI	Colliers Intl Grp IN	136.3	132.9	134.1	48,565	-1.4	1.00
CIGL	Concorde International Group Ltd Cl A	3.730	3.310	3.730	251,659	0.240	6.88
CIIT	Tianci International Inc	1.186	1.040	1.115	93,548	-0.035	3.04
CIL	Victory Intl Vol Wtd ETF	50.31	49.60	49.66	3,313	-0.46	0.92
CINF	Cincinnati Financial	148.9	145.5	146.2	313,719	-3.1	2.08
CING	Cingulate Inc	4.780	4.410	4.510	78,041	-0.220	4.65
CINGW	Cingulate Inc WT	0.0425	0.0425	0.0425	5,000	0.0025	6.25
CISO	Ciso Global Inc	1.050	1.000	1.010	385,617	-0.020	1.94
CISS	C3Is Inc	3.550	3.360	3.420	33,699	0.090	2.70
CIVB	Civista Bncshrs	21.69	21.25	21.57	78,512	-0.17	0.78
CJET	Chijet Motor Company Inc	2.740	2.320	2.390	15,310	-0.250	9.47
CJMB	Callan Jmb Inc	5.560	5.380	5.560	27,269	0.220	4.12
CLAR	Clarus Corp	3.600	3.540	3.560	48,517	-0.030	0.84
CLBK	Columbia Financial Inc	15.06	14.57	14.65	35,057	-0.38	2.53
CLBT	Cellebrite Di Ltd	14.73	14.18	14.26	1,091,893	-0.36	2.46
CLDX	Celldex Therapeutics	23.66	22.30	22.61	604,424	-0.75	3.21
CLFD	Clearfield Inc	42.02	41.32	41.71	39,583	0.15	0.36
CLGN	Collplant Biotechnologies Ltd ADR	1.790	1.590	1.710	129,399	0.050	3.01
CLIK	Click Holdings Limited	0.4000	0.3600	0.3600	2,516,482	-0.0558	13.42
CLIR	Clearsign Combustion	0.5490	0.5250	0.5250	23,189	-0.0052	0.98
CLLS	Cellectis S.A. ADR	2.340	1.980	2.050	304,156	-0.100	4.65
CLMB	Climb Global Solutions Inc	110.3	106.5	108.3	74,929	-1.0	0.92
CLMT	Calumet Inc	16.48	16.10	16.20	327,877	-0.18	1.10
CLNE	Clean Energy Fuels	2.270	2.120	2.150	1,261,979	-0.080	3.59
CLNN	Clene Inc	3.800	3.660	3.700	30,485	-0.030	0.80
CLNNW	Clene Inc WT	0.0200	0.0200	0.0200	230	-0.0031	13.42
CLOA	Blackrock AAA Clo ETF	51.82	51.77	51.81	315,502	0.01	0.02
CLOD	Themes Cloud Computing ETF	34.66	34.01	34.09	625	0.13	0.38
CLOU	GX Cloud Computing ETF	23.02	22.81	22.83	38,938	0.01	0.04
CLOV	Clover Health Investments Corp	3.050	2.930	2.940	3,783,917	-0.060	2.00
CLPS	Clps Incorp	1.0000	0.9400	0.9700	19,062	-0.0300	3.00
CLPT	Clearpoint Neuro Inc	11.95	10.95	10.95	456,534	-0.90	7.59
CLRB	Cellectar Biosciences Inc	4.910	4.740	4.780	71,035	-0.200	4.02
CLRO	Clearone Inc	10.010	9.170	9.310	177,446	-0.800	7.91
CLSD	Clearside Biomedi	0.8480	0.8100	0.8274	47,815	-0.0016	0.19
CLSK	Cleanspark Inc	12.52	11.97	12.16	24,907,045	-0.44	3.49
CLSKW	Cleanspark Inc WT	0.4680	0.4444	0.4452	108,973	-0.0255	5.42
CLSM	Cabana Target Leading Sector Moderate	21.75	21.68	21.68	13,975	-0.05	0.23
CLST	Catalyst Bancorp Inc	12.38	12.25	12.25	2,555	-0.21	1.69
CLWT	Euro Tech Holdings	1.174	1.150	1.150	9,542	-0.010	0.86
CLYM	Climb Bio Inc	1.420	1.350	1.380	67,104	-0.040	2.82
CMBM	Cambium Networks Corp	0.9000	0.5100	0.7000	16,059,020	0.1925	37.93
CMCO	Columbus Mckinnon	15.98	15.45	15.58	140,074	-0.20	1.27
CMCSA	Comcast Corp A	35.67	34.71	34.72	16,573,742	-0.92	2.58
CMCT	Creative Media & Community Trust Corp	7.960	7.400	7.510	7,444	0.010	0.13
CME	CME Group Inc	275.2	272.3	274.6	1,118,466	-2.5	0.89
CMMB	Chemomab Therapeutics Ltd ADR	1.190	1.130	1.130	90,528	-0.040	3.42
CMND	Clearmind Medicine Inc	0.9900	0.9600	0.9700	49,210	-0.0188	1.90
CMPO	Composecure Inc	14.46	14.23	14.37	220,437	0.02	0.14
CMPOW	Composecure Inc WT	6.570	6.470	6.530	11,509	0.030	0.46
CMPR	Cimpress N.V. Ord	46.85	44.34	44.40	94,786	-2.05	4.41
CMPS	Compass Pathways Plc ADR	3.710	3.520	3.590	1,041,291	-0.120	3.23
CMPX	Compass Therapeutics Inc	3.080	2.850	2.980	953,906	0.060	2.05
CMTL	Comtech Telecom Company	2.740	2.380	2.480	450,224	-0.110	4.25
CNCK	Coincheck Group N.V.	6.030	5.650	5.800	18,410	0.000	0.00
CNCKW	Coincheck Group N.V. Warrants	1.360	1.230	1.300	12,076	0.130	11.61
CNDT	Conduent Inc	2.690	2.550	2.560	738,151	-0.110	4.12
CNET	Zw Data Action Tech Inc	1.770	1.700	1.700	41,649	-0.090	5.03
CNEY	Cn Energy Group Inc	2.640	2.420	2.420	90,612	-0.150	5.84
CNFR	Conifer Holdings	0.8100	0.8000	0.8100	1,976	0.0200	2.53
CNFRZ	Conifer Holdings Inc 9.75%	20.00	20.00	20.00	200	1.10	5.82
CNOB	Connectone Bancorp	25.14	24.80	25.03	192,772	-0.08	0.32
CNOBP	Connectone Bancorp Inc	23.10	23.00	23.07	3,593	-0.02	0.09
CNSP	Cns Pharmaceuticals Inc	0.8800	0.8500	0.8800	59,153	0.0045	0.51
CNTA	Centessa Pharmaceuticals Plc ADR	15.15	14.75	14.97	638,558	-0.16	1.06
CNTB	Connect Biopharma Holdings Ltd ADR	1.560	1.390	1.460	216,885	0.050	3.55
CNTX	Context Therapeutics Inc	0.8000	0.7000	0.7200	248,426	-0.0122	1.67
CNTY	Century Casinos IN	2.440	2.350	2.400	63,743	-0.010	0.41
CNVS	Cineverse Corp	6.610	6.250	6.350	202,922	-0.070	1.09
CNXC	Concentrix Corp	57.13	55.65	55.88	347,450	-0.57	1.01
CNXN	PC Connection Inc	66.83	64.98	65.34	27,596	-1.19	1.79
COCH	Envoy Medical Inc	1.690	1.590	1.590	23,419	0.030	1.92
COCHW	Envoy Medical Inc WT	0.0475	0.0475	0.0475	115	-0.0174	26.81
COCO	The Vita Coco Company Inc	38.11	37.57	38.03	542,821	0.14	0.37
COCP	Cocrystal Pharma Inc	1.850	1.700	1.700	34,373	-0.060	3.41
CODA	Coda Octopus Group	8.440	8.320	8.420	11,475	0.100	1.20
CODX	Co-Diagnostics Inc	0.2800	0.2600	0.2700	951,626	0.0000	0.00
COEP	Coeptis Therapeutics Hldgs Inc	9.900	9.400	9.840	13,414	-0.060	0.61
COEPW	Coeptis Therapeutics Hldgs Inc WT	0.0206	0.0155	0.0205	10,846	-0.0085	29.31
COFS	Choiceone Financial	29.99	29.06	29.12	50,642	-0.78	2.61
COGT	Cogent Biosciences Inc	11.59	10.80	11.40	2,586,084	0.31	2.80
COHU	Cohu Inc	20.32	19.52	19.53	234,441	-0.11	0.56
COIG	Leverage Shares 2X Long Coin Daily ETF	58.70	51.44	55.28	138,688	-1.98	3.46
COIN	Coinbase Global Inc Cl A	400.9	373.0	387.8	14,001,261	-6.2	1.58
COKE	Coca-Cola Consolidated Inc	112.2	109.9	110.1	354,399	-2.1	1.89
COLA	Columbus Acquisition Corp	10.14	10.14	10.14	119	0.01	0.10
COLAR	Columbus Acquisition Corp Rights	0.2300	0.1200	0.2300	7,227	-0.0104	4.33
COLB	Columbia Banking Sys	25.01	24.09	24.15	808,694	-0.78	3.13
COLL	Collegium Pharma	32.94	31.96	32.07	132,254	-0.76	2.31
COLM	Columbia Sprtswr	60.79	58.96	59.05	285,738	-1.39	2.30
COMM	Commscope Holding Company	8.010	7.240	7.370	3,885,115	-0.410	5.27
COMT	Commodities Select Strategy Ishares ETF	26.30	26.16	26.17	63,552	-0.05	0.19
CONI	Graniteshares 1X Short Coin Daily ETF	2.050	1.790	1.900	17,552,041	0.050	2.70
CONL	Graniteshares 2X Long Coin Daily ETF	59.34	51.37	55.51	6,827,128	-1.84	3.21
COO	Cooper Companies	73.98	72.22	72.62	1,739,272	-0.99	1.34
COOP	Mr.Cooper Group Inc	151.8	142.6	143.3	840,481	-7.2	4.80
COOT	Australian Oilseeds Holdings Ltd	0.5700	0.4700	0.5600	5,451,124	0.0150	2.75
COOTW	Australian Oilseeds Holdings WT	0.0222	0.0151	0.0193	3,459	0.0043	28.67
COPJ	Sprott Junior Copper Miners ETF	26.29	25.61	26.21	16,671	-0.08	0.30
COPP	Sprott Copper Miners ETF	23.20	22.65	22.88	53,184	-0.38	1.63
CORO	Ishares International Country Rotation	28.01	27.99	28.01	2,163	-0.12	0.43
CORT	Corcept Therapeutics	72.66	70.14	71.52	550,241	-1.25	1.72
CORZ	Core Scientific Inc	14.32	13.69	13.71	17,681,636	0.15	1.11
CORZW	Core Scientific Tranche 1 Warrants	8.280	7.650	7.680	361,383	0.200	2.67
CORZZ	Core Scientific Tranche 2 Warrants	14.22	13.56	13.74	185,735	0.23	1.70
COSM	Cosmos Health Inc	0.4866	0.4300	0.4501	196,561	-0.0439	8.89
COST	Costco Wholesale	979.9	966.7	968.5	1,326,772	-12.5	1.27
COWG	Pacer US Large Cap Cash Cows Growth	35.03	34.65	34.66	965,393	-0.24	0.69
COWS	Amplify Cash Flow Dividend Leaders ETF	30.26	29.78	29.78	6,609	-0.58	1.91
COYA	Coya Therapeutics Inc	6.190	5.950	6.120	54,894	-0.040	0.65
CPB	The Campbell's Company	30.78	30.29	30.44	3,332,247	-0.27	0.88
CPBI	Central Plains Bancshares Inc	14.92	14.92	14.92	312	0.06	0.40
CPHC	Canterbury Park Hl	18.50	18.25	18.25	910	-0.29	1.56
CPIX	Cumberland Pharmaceu	3.580	3.390	3.500	72,162	0.100	2.94
CPLS	Ab Core Plus Bond ETF	35.17	35.03	35.03	8,167	-0.10	0.27
CPOP	Pop Culture Group Company Cl A	0.6600	0.5798	0.6163	129,075	0.0163	2.72
CPRT	Copart Inc	46.98	45.53	45.98	14,367,961	-1.15	2.44
CPRX	Catalyst Pharm Inc	21.74	20.60	20.71	778,841	-0.91	4.21
CPSH	Cps Technologies	2.570	2.450	2.510	25,831	-0.010	0.40
CPSS	Consumer Portfol	9.720	9.390	9.430	11,976	-0.210	2.18
CPZ	Calamos Long/Short Equity & Dynamic	16.44	16.08	16.11	88,022	-0.04	0.25
CRAI	Cra International	202.6	192.7	192.7	171,680	-10.1	4.98
CRAQ	Cal Redwood Acquisition Corp. Cl A	9.960	9.950	9.950	91,401	0.010	0.10
CRAQR	Cal Redwood Acquisition Corp. Right	0.2700	0.2700	0.2700	41,340	0.0000	0.00
CRAQU	Cal Redwood Acquisition Corp. Units	10.24	10.24	10.24	134	0.00	0.00
CRBP	Corbus Pharmaceuticals Hldgs Inc	8.600	8.120	8.120	61,274	-0.240	2.87
CRBU	Caribou Biosciences Inc	1.760	1.600	1.610	953,236	-0.090	5.29
CRCT	Cricut Inc Cl A	5.360	5.160	5.180	356,060	-0.020	0.38
CRDF	Cardiff Oncology Inc	4.230	4.070	4.130	679,852	0.000	0.00
CRDL	Cardiol Therapeutics	1.340	1.270	1.270	131,183	-0.060	4.51
CRDO	Credo Technology Group Holding Ltd	102.6	99.5	101.8	2,495,799	3.1	3.09
CREG	Smart Power Corp	0.2300	0.2300	0.2300	319,429	0.0004	0.17
CRESW	Cresud S.A.C.I.F. Y A. WT	0.8500	0.8100	0.8100	1,106	0.0000	0.00
CRESY	Cresud Sacif ADR	10.95	10.41	10.83	171,311	0.32	3.04
CREV	Carbon Revolution Public Limited Company	5.370	4.820	5.150	128,366	-0.170	3.20
CREVW	Carbon Revolution Public Limited Company	0.0300	0.0240	0.0252	28,700	-0.0047	15.72
CREX	Creative Realities Inc	3.250	3.030	3.120	75,292	-0.150	4.59
CRGO	Freightos Limited	2.350	2.210	2.350	67,964	0.130	5.86
CRGOW	Freightos Limited Warrants	0.1800	0.1600	0.1800	15,814	0.0100	5.88
CRGX	Cargo Therapeutics Inc	4.640	4.580	4.610	2,289,409	0.020	0.44
CRIS	Curis Inc	1.890	1.790	1.840	70,680	-0.040	2.13
CRMD	Cormedix Inc	11.39	11.14	11.26	845,699	-0.10	0.88
CRMG	Leverage Shares 2X Long Crm Daily ETF	14.76	14.31	14.42	61,458	-0.14	0.96
CRML	Critical Metals Corp	4.140	3.130	3.960	19,672,483	0.980	32.89
CRMLW	Critical Metals Corp WT	0.7700	0.4800	0.7700	422,151	0.2700	54.00
CRMT	America's Car-Mart	60.67	57.65	57.69	41,078	-2.69	4.46
CRNC	Cerence Inc	9.390	8.830	8.890	1,154,663	-0.310	3.37
CRNT	Ceragon Networks Ltd	2.460	2.370	2.380	481,434	-0.050	2.06
CRNX	Crinetics Pharmaceuticals Inc	33.49	31.42	31.57	656,545	-1.45	4.39
CRON	Cronos Group Inc	2.070	2.010	2.010	682,783	-0.060	2.90
CROX	Crocs Inc	103.3	100.2	100.2	703,556	-1.8	1.76
CRSP	Crispr Therapeutics Ag	56.84	52.33	52.62	2,402,284	-3.80	6.74
CRSR	Corsair Gaming Inc	9.860	9.500	9.520	193,623	-0.110	1.14
CRTO	Criteo S.A. ADR	23.96	23.11	23.20	255,193	-0.51	2.15
CRUS	Cirrus Logic Inc	105.6	103.0	103.1	199,104	-1.1	1.04
CRVL	Corvel Corp	98.47	95.39	95.96	74,339	-2.03	2.07
CRVO	Cervomed Inc	7.280	7.020	7.220	117,038	0.110	1.55
CRVS	Corvus Pharma Com	4.370	4.130	4.140	292,365	-0.210	4.83
CRWD	Crowdstrike Holdings Inc	480.7	470.5	474.2	1,884,599	-2.0	0.43
CRWL	Graniteshares 2X Long Crwd Daily ETF	37.19	35.62	36.05	149,498	-0.54	1.48
CRWS	Crown Crafts Inc	2.910	2.830	2.860	12,832	-0.040	1.38
CRWV	Coreweave Inc Cl A	146.6	140.1	140.6	17,161,030	8.2	6.21
CSAI	Cloudastructure Inc Cl A	1.970	1.770	1.960	530,417	0.230	13.29
CSB	Victory US Smallcap HI Div Vol Wtd ETF	57.49	56.29	56.29	15,388	-1.38	2.39
CSBR	Champions Oncolog	8.340	7.590	7.770	7,666	-0.200	2.51
CSCI	Cosciens Biopharma Inc	3.630	3.460	3.590	1,934	-0.030	0.83
CSCL	Direxion Daily Csco Bull 2X ETF	24.90	24.58	24.59	3,275	-0.51	2.03
CSCO	Cisco Systems Inc	67.88	67.23	67.25	8,085,751	-0.57	0.84
CSCS	Direxion Daily Csco Bear 1X ETF	25.19	25.19	25.19	30	0.24	0.96
CSGP	Costar Group Inc	86.12	84.31	84.48	938,072	-1.16	1.35
CSGS	C S G Sys Intl	62.55	61.57	61.66	65,475	-0.93	1.49
CSIQ	Canadian Solar Inc	13.60	12.85	12.93	534,629	-0.44	3.29
CSPI	C S P Inc	12.29	11.45	11.54	17,104	-0.38	3.15
CSQ	Calamos Strgc Ttl Rt	18.31	18.15	18.19	134,648	0.00	0.00
CSTE	Caesarstone Sdot-Yam	1.890	1.750	1.760	55,675	-0.020	1.12
CSTL	Castle Biosciences Inc	19.70	18.79	18.84	111,385	-0.66	3.38
CSW		0.0000	0.0000	0.0000	0	0.0000	NaN
CSWC	Capital Southwest	23.07	22.91	22.92	314,935	-0.25	1.08
CSWCZ	Capital Southwest Corp 7.75%	25.50	25.28	25.39	6,096	-0.29	1.13
CSX	CSX Corp	34.06	33.57	33.64	10,793,562	-0.34	1.00
CTAS	Cintas Corp	216.5	213.8	214.3	648,234	-2.6	1.19
CTBI	Community TR Bancp	55.42	54.36	54.67	34,524	-0.71	1.28
CTEC	GX Cleantech ETF	8.060	7.930	7.940	8,305	0.075	0.95
CTKB	Cytek Biosciences Inc	3.390	3.200	3.230	796,156	-0.120	3.58
CTLP	Cantalope Inc	11.05	11.02	11.03	1,343,836	0.01	0.09
CTMX	Cytomx Thera	2.450	2.370	2.400	643,323	0.010	0.42
CTNM	Contineum Therapeutics Inc	3.920	3.770	3.800	99,469	0.070	1.88
CTNT	Cheetah Net Supply Chain Service Inc Cl	1.460	1.380	1.460	29,496	0.050	3.55
CTOR	Citius Oncology Inc	2.050	1.610	1.650	1,192,438	-0.290	14.95
CTRM	Castor Maritime Inc	2.430	2.390	2.410	14,565	-0.010	0.41
CTRN	Citi Trends Inc	30.47	29.76	29.86	31,584	-0.40	1.32
CTSH	Cognizant Tech Sol	75.78	74.61	74.78	1,550,513	-0.61	0.81
CTSO	Cytosorbents Cor	1.040	1.020	1.030	28,300	-0.020	1.90
CTXR	Citius Pharmaceuticals Inc	1.800	1.620	1.630	1,846,119	-0.040	2.40
CUB	Lionheart Holdings Cl A	10.48	10.47	10.47	1,909	0.00	0.00
CUBA	Herzfeld Caribbean	2.550	2.520	2.520	35,220	-0.020	0.79
CUBWW	Lionheart Holdings WT	0.3000	0.2600	0.3000	551	0.0000	0.00
CUE	Cue Biopharma Inc	0.7900	0.7300	0.7500	78,026	-0.0270	3.47
CUPR	Cuprina Holdings [Cayman] Limited	7.600	6.880	7.350	558,653	0.130	1.80
CURI	Curiositystream Inc	4.500	4.390	4.440	248,218	0.040	0.91
CURIW	Curiositystream Inc WT	0.0316	0.0315	0.0316	2,334	-0.0084	21.00
CURR	Currenc Group Inc	1.570	1.400	1.480	404,683	-0.010	0.67
CV		4.640	4.390	4.550	67,027	0.180	4.12
CVAC	Curevac N.V.	5.460	5.390	5.410	837,867	-0.050	0.92
CVBF	Cvb Financial Corp	21.32	20.61	20.81	1,158,191	-0.38	1.79
CVCO	Cavco Inds Inc	456.7	436.8	438.9	196,260	-13.6	3.01
CVGI	Commercial Vehicle G	1.990	1.840	1.870	93,958	-0.090	4.59
CVGW	Calavo Growers Inc	26.88	26.28	26.40	125,377	-0.35	1.31
CVKD	Cadrenal Therapeutics Inc	12.62	12.00	12.15	16,536	-0.35	2.80
CVLT	Commvault Systems	171.4	166.7	166.7	247,717	-2.9	1.68
CVNX	DeFiance Daily Target 2X Long Cvna ETF	23.00	20.00	23.00	9,809	0.43	1.91
CVRX	Cvrx Inc	7.410	7.060	7.100	196,015	-0.250	3.40
CVV	CVD Equipment Corp	3.220	3.150	3.150	10,853	-0.070	2.17
CWBC	Community West Bank	20.97	20.33	20.40	21,976	-0.51	2.44
CWCO	Cons Water Inc	31.09	30.09	30.13	81,399	-0.87	2.81
CWD	Calibercos Inc Cl A	3.570	3.320	3.410	13,689	0.088	2.66
CWST	Casella Waste Sys	112.5	111.0	111.1	140,930	-0.8	0.74
CXAI	Cxapp Inc	1.0100	0.9700	0.9700	336,378	-0.0300	3.00
CXAIW	Cxapp Inc WT	0.0739	0.0701	0.0729	16,062	-0.0006	0.82
CXDO	Crexendo Inc	5.810	5.710	5.750	82,839	-0.010	0.17
CXSE	Wisdomtree China Ex-Cso Fund	35.99	35.60	35.99	15,766	0.84	2.39
CYBR	Cyberark Soft Ord	380.5	373.1	374.8	468,153	-2.3	0.60
CYCC	Cyclacel Pharmaceuti	19.25	4.56	12.33	62,646,169	9.02	272.51
CYCCP	Cyclacel Pharmaceuti	6.800	5.240	5.650	36,457	0.740	15.07
CYCN	Cyclerion Therapeutics Inc	3.390	3.230	3.240	10,967	-0.060	1.82
CYCU	Cycurion Inc	0.4000	0.3400	0.3500	4,872,772	-0.0300	7.89
CYCUW	Cycurion Inc WT	0.0535	0.0530	0.0535	1,989	0.0005	0.94
CYN	Cyngn Inc	9.630	9.000	9.140	823,851	-0.270	2.87
CYRX	Cryoport Inc	7.570	7.300	7.330	460,580	-0.170	2.27
CYTK	Cytokinetics	38.84	37.59	37.68	1,130,856	-0.90	2.33
CZAR	Themes Natural Monopoly ETF	31.86	31.86	31.86	92	0.18	0.55
CZFS	Citizens Fincl Svcs	61.05	59.37	59.78	15,387	-1.98	3.21
CZNC	Citizens Nrthn Corp	20.11	19.45	19.62	16,244	-0.40	2.00
CZR	Caesars Entertainment Inc	31.02	29.77	29.91	2,651,990	-0.93	3.02
CZWI	Citizens Community	15.10	14.69	14.84	25,055	-0.29	1.92

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.73
United States

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	24,161	-95	0.39
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	24,203	64	0.26

--%>