Code | Name | High | Low | Close | Volume | Change | |
CA | Xtrackers California Municipal Bonds ETF | 24.35 | 24.35 | 24.35 | 100 | -0.06 |  | 0.25 |  |
CAAS | China Automotive Sys | 3.953 | 3.860 | 3.930 | 19,900 | 0.130 |  | 3.42 |  |
CABA | Cabaletta Bio Inc | 1.410 | 1.260 | 1.340 | 875,700 | 0.090 |  | 7.20 |  |
CAC | Camden Natl Corp | 39.65 | 38.46 | 39.59 | 61,600 | 0.93 |  | 2.41 |  |
CACC | Credit Acceptance | 495.1 | 471.8 | 488.6 | 174,100 | 20.8 |  | 4.45 |  |
CADL | Candel Therapeutics Inc | 5.340 | 4.910 | 5.280 | 1,159,900 | 0.390 |  | 7.98 |  |
CAFG | Pacer US Smallcap Cash Cows Growth | 23.59 | 23.51 | 23.56 | 1,300 | 0.45 |  | 1.95 |  |
CAKE | Cheesecake Fact | 50.74 | 48.36 | 50.31 | 1,673,000 | 2.15 |  | 4.46 |  |
CALC | Calcimedica Inc | 1.800 | 1.524 | 1.750 | 41,100 | 0.200 |  | 12.90 |  |
CALI | Ishares Short-Term California Muni | 50.17 | 50.07 | 50.13 | 13,700 | 0.02 |  | 0.04 |  |
CALM | Cal-Maine Foods IN | 94.00 | 92.19 | 92.91 | 649,400 | 0.43 |  | 0.46 |  |
CAMP | Camp4 Therapeutics Corp | 2.000 | 1.900 | 1.950 | 31,700 | 0.070 |  | 3.72 |  |
CAMT | Camtek Ltd | 70.23 | 67.81 | 68.57 | 250,300 | 2.69 |  | 4.08 |  |
CAN | Canaan Inc ADR | 0.7260 | 0.6852 | 0.6875 | 12,660,800 | -0.0025 |  | 0.36 |  |
CANC | Tema Oncology ETF | 25.85 | 25.27 | 25.34 | 6,700 | 0.55 |  | 2.22 |  |
CANQ | Calamos Alternative Nasdaq & Bond ETF | 27.00 | 26.14 | 26.82 | 5,100 | 0.12 |  | 0.45 |  |
CAPN | Cayson Acquisition Corp | 10.21 | 10.21 | 10.21 | 100 | 0.00 |  | 0.00 |  |
CAPNR | Cayson Acquisition Corp Right | 0.1700 | 0.1401 | 0.1700 | 400 | 0.0100 |  | 6.25 |  |
CAPR | Capricor Therap | 13.22 | 11.69 | 11.86 | 1,280,500 | -0.88 |  | 6.91 |  |
CAPS | Capstone Therapeutics Corp | 1.900 | 1.760 | 1.880 | 15,900 | -0.020 |  | 1.05 |  |
CAPT | Captivision Inc | 0.5049 | 0.4939 | 0.4963 | 89,300 | 0.0016 |  | 0.32 |  |
CAPTW | Captivision Inc WT | 0.0174 | 0.0174 | 0.0174 | 3,000 | 0.0000 |  | 0.00 |  |
CAR | Avis Budget Group | 97.48 | 93.77 | 96.17 | 999,700 | 3.20 |  | 3.44 |  |
CARA | Cara Therapeutics | 5.520 | 5.280 | 5.320 | 237,100 | -0.230 |  | 4.14 |  |
CARE | Carter Bankshares Inc | 15.79 | 15.57 | 15.68 | 44,000 | 0.28 |  | 1.82 |  |
CARG | Cargurus Inc Cl A | 28.52 | 27.98 | 28.19 | 843,000 | 0.29 |  | 1.04 |  |
CARM | Carisma Therapeutics Inc | 0.2637 | 0.2030 | 0.2497 | 1,234,500 | 0.0478 |  | 23.68 |  |
CART | Maplebear Inc [Instacart] | 45.57 | 42.26 | 45.22 | 11,760,900 | 5.42 |  | 13.62 |  |
CARV | Carver Bancorp | 1.410 | 1.310 | 1.370 | 10,600 | -0.010 |  | 0.72 |  |
CARY | Angel Oak Income ETF | 20.62 | 20.40 | 20.61 | 98,600 | -0.05 |  | 0.24 |  |
CARZ | Nasdaq Global Auto Index Fund | 54.89 | 53.67 | 53.67 | 400 | 0.49 |  | 0.92 |  |
CASH | Pathward Financial Inc | 82.15 | 80.45 | 81.84 | 185,500 | 1.94 |  | 2.43 |  |
CASI | Casi Pharmaceuticals Inc | 1.990 | 1.931 | 1.950 | 4,500 | -0.040 |  | 2.01 |  |
CASK | Heritage Distilling Holding Company Inc | 0.4949 | 0.4400 | 0.4600 | 432,300 | -0.0300 |  | 6.12 |  |
CASS | Cass Information Sys | 41.81 | 41.11 | 41.60 | 87,300 | 0.30 |  | 0.73 |  |
CASY | Casey's General Stor | 464.4 | 458.0 | 458.7 | 182,800 | 3.1 |  | 0.68 |  |
CATH | GX S&P 500 Catholic Values ETF | 68.99 | 68.40 | 68.79 | 15,100 | 0.94 |  | 1.39 |  |
CATY | Cathay Genl Bncp | 43.03 | 41.45 | 42.94 | 273,200 | 0.89 |  | 2.12 |  |
CBAT | Cbak Energy Technology Inc | 0.8000 | 0.7504 | 0.7975 | 74,300 | 0.0475 |  | 6.33 |  |
CBFV | Cb Financial Svc | 29.49 | 28.91 | 29.46 | 31,700 | 0.38 |  | 1.31 |  |
CBLL | Ceribell Inc | 16.71 | 16.20 | 16.32 | 208,000 | 0.04 |  | 0.25 |  |
CBNK | Capital Bancorp Inc | 31.66 | 30.57 | 31.39 | 69,200 | 0.33 |  | 1.06 |  |
CBRL | Cracker Barrel | 43.96 | 42.39 | 42.74 | 578,200 | 0.10 |  | 0.23 |  |
CBSH | Commerce Bancshares | 63.19 | 61.58 | 63.02 | 328,900 | 1.73 |  | 2.82 |  |
CBUS | Cibus Inc | 2.380 | 2.190 | 2.250 | 75,100 | 0.110 |  | 5.14 |  |
CCAP | Crescent Capital Bdc Inc | 16.17 | 15.63 | 16.01 | 58,100 | 0.31 |  | 1.97 |  |
CCB | Coastal Financial Corp | 82.48 | 80.24 | 81.34 | 95,600 | 1.04 |  | 1.30 |  |
CCBG | Capital City Bank Gr | 38.04 | 36.75 | 37.35 | 18,900 | 0.63 |  | 1.72 |  |
CCCC | C4 Therapeutics Inc | 1.790 | 1.650 | 1.740 | 1,144,600 | 0.110 |  | 6.75 |  |
CCCS | CCC Intelligent Solutions Hldgs Inc | 9.370 | 9.190 | 9.260 | 4,302,200 | 0.080 |  | 0.87 |  |
CCD | Calams Dy Cnv IN | 22.00 | 21.65 | 21.87 | 56,000 | 0.11 |  | 0.51 |  |
CCEC | Capital Clean Energy Carriers Corp | 19.86 | 17.96 | 19.75 | 71,100 | 1.31 |  | 7.10 |  |
CCEP | Coca-Cola Europacific Partners Plc | 90.65 | 89.61 | 89.71 | 1,704,200 | 0.17 |  | 0.19 |  |
CCG | Cheche Group Inc Cl A | 0.8817 | 0.8300 | 0.8480 | 206,100 | -0.0420 |  | 4.72 |  |
CCGWW | Cheche Group Inc WT | 0.0290 | 0.0289 | 0.0290 | 700 | -0.0010 |  | 3.33 |  |
CCIR | Cohen Circle Acquisition Corp. I Cl A | 12.44 | 12.15 | 12.20 | 219,600 | 0.05 |  | 0.41 |  |
CCIRU | Cohen Circle Acquisition Corp. I | 13.12 | 13.12 | 13.12 | 200 | 1.39 |  | 11.85 |  |
CCIRW | Cohen Circle Acquisition Corp I WT | 1.940 | 1.750 | 1.900 | 21,700 | 0.000 |  | 0.00 |  |
CCIX | Churchill Capital Corp Ix | 11.26 | 11.10 | 11.22 | 44,400 | 0.07 |  | 0.63 |  |
CCIXU | Churchill Capital Corp Ix | 11.35 | 11.33 | 11.35 | 5,400 | 0.03 |  | 0.27 |  |
CCIXW | Churchill Capital Corp Ix WT | 0.9418 | 0.8025 | 0.8825 | 4,900 | 0.1525 |  | 20.89 |  |
CCLD | Carecloud Inc | 1.970 | 1.790 | 1.885 | 572,800 | 0.105 |  | 5.90 |  |
CCLDO | Carecloud Inc Pfd O | 18.70 | 18.25 | 18.46 | 2,300 | 0.21 |  | 1.16 |  |
CCNE | Cnb Financial Corp | 22.98 | 22.26 | 22.56 | 47,400 | 0.57 |  | 2.59 |  |
CCNEP | Cnb Financial Corp | 24.21 | 24.09 | 24.17 | 1,300 | 0.31 |  | 1.32 |  |
CCNR | Corecommodity Natural Resources ETF | 23.89 | 23.79 | 23.89 | 100 | 0.27 |  | 1.16 |  |
CCOI | Cogent Comm Hlds | 56.52 | 54.53 | 56.46 | 582,800 | 1.75 |  | 3.20 |  |
CCRN | Cross Ctry Hlthcr | 13.61 | 13.50 | 13.61 | 167,300 | 0.08 |  | 0.59 |  |
CCSB | Carbon Collective Short Duration Green | 20.34 | 20.26 | 20.29 | 5,300 | 0.02 |  | 0.07 |  |
CCSI | Consensus Cloud Solutions | 20.88 | 19.85 | 20.85 | 149,300 | 0.97 |  | 4.88 |  |
CCSO | Climate Solutions U.S. Equity ETF | 20.39 | 20.25 | 20.31 | 14,800 | 0.36 |  | 1.81 |  |
CCTG | Ccsc Technology International | 1.330 | 1.230 | 1.250 | 17,500 | -0.120 |  | 8.76 |  |
CDC | Victory US Eqty Income Ehnd Vol Wtd ETF | 62.67 | 62.13 | 62.66 | 18,700 | 0.78 |  | 1.26 |  |
CDIO | Cardio Diagnostics Hldgs Inc | 0.4410 | 0.3870 | 0.4274 | 616,100 | 0.0305 |  | 7.68 |  |
CDIOW | Cardio Diagnostics Hldgs Inc WT | 0.0319 | 0.0318 | 0.0318 | 1,000 | -0.0001 |  | 0.31 |  |
CDL | Victory US Largecap HI Div Vol Wtd ETF | 65.36 | 65.05 | 65.36 | 5,000 | 0.69 |  | 1.07 |  |
CDLX | Cardlytics Inc | 1.860 | 1.510 | 1.840 | 1,637,800 | 0.340 |  | 22.67 |  |
CDNA | Caredx Inc | 16.03 | 14.88 | 15.00 | 1,588,600 | -0.07 |  | 0.46 |  |
CDNS | Cadence Design Sys | 310.6 | 304.2 | 308.2 | 1,935,400 | 8.4 |  | 2.81 |  |
CDRO | Codere Online Luxembourg S.A. | 8.190 | 7.425 | 7.830 | 136,100 | 0.550 |  | 7.55 |  |
CDROW | Codere Online Luxembourg S.A. WT | 0.8500 | 0.7000 | 0.7685 | 24,800 | 0.0685 |  | 9.79 |  |
CDT | Conduit Pharmaceuticals Inc | 0.5697 | 0.5170 | 0.5367 | 626,200 | -0.0233 |  | 4.16 |  |
CDTG | Cdt Environmental Technology Investment | 0.7354 | 0.5601 | 0.6749 | 1,694,900 | -0.0051 |  | 0.75 |  |
CDTTW | Conduit Pharmaceuticals Inc WT | 0.0109 | 0.0088 | 0.0100 | 5,400 | 0.0014 |  | 16.28 |  |
CDTX | Cidara Thera | 22.30 | 21.16 | 21.69 | 132,600 | -0.06 |  | 0.28 |  |
CDW | CDW Corp | 167.5 | 164.5 | 166.8 | 1,768,000 | 4.4 |  | 2.73 |  |
CDXS | Codexis Inc | 2.590 | 2.370 | 2.520 | 591,100 | 0.200 |  | 8.62 |  |
CDZI | Cadiz Inc | 2.980 | 2.820 | 2.910 | 581,900 | 0.060 |  | 2.11 |  |
CDZIP | Cadiz Inc | 17.34 | 17.00 | 17.28 | 2,100 | 0.14 |  | 0.84 |  |
CEAD | Cea Indistries Inc | 7.490 | 7.040 | 7.070 | 10,100 | -0.010 |  | 0.14 |  |
CEADW | Cea Industries Inc WT | 0.0150 | 0.0130 | 0.0130 | 10,000 | -0.0110 |  | 45.83 |  |
CECO | Ceco Environmental Corp | 26.18 | 24.66 | 25.92 | 533,300 | 1.51 |  | 6.19 |  |
CEFA | GX S&P Catholic Values Devd Ex-U.S. ETF | 33.31 | 33.31 | 33.31 | 200 | 0.61 |  | 1.86 |  |
CEG | Constellation Energy Corp | 250.6 | 241.6 | 247.3 | 3,315,200 | 6.6 |  | 2.76 |  |
CELC | Celcuity Inc | 11.16 | 10.56 | 10.90 | 208,400 | 0.10 |  | 0.93 |  |
CELH | Celsius Holdings Inc | 35.82 | 34.37 | 34.46 | 6,022,000 | -0.41 |  | 1.18 |  |
CELU | Celularity Inc | 1.600 | 1.520 | 1.595 | 20,800 | 0.025 |  | 1.59 |  |
CELUW | Celularity Inc WT | 0.0900 | 0.0355 | 0.0600 | 48,300 | 0.0300 |  | 100.00 |  |
CELZ | Creative Medical Technology Holdings Inc | 2.095 | 1.954 | 2.000 | 25,500 | 0.010 |  | 0.50 |  |
CENN | Cenntro Inc | 0.8400 | 0.8000 | 0.8106 | 68,400 | -0.0079 |  | 0.97 |  |
CENT | Central Garden | 34.67 | 33.85 | 34.60 | 73,100 | 0.69 |  | 2.03 |  |
CENTA | Central Garden & Pet | 30.43 | 29.68 | 30.27 | 340,700 | 0.48 |  | 1.61 |  |
CENX | Century Aluminum C | 17.57 | 17.00 | 17.29 | 1,227,700 | 0.49 |  | 2.92 |  |
CEP | Cantor Equity Partners Inc Cl A | 57.88 | 42.62 | 47.00 | 7,922,100 | -3.00 |  | 6.00 |  |
CEPI | Rex Crypto Equity Premium Income ETF | 37.72 | 37.30 | 37.52 | 11,700 | 0.38 |  | 1.02 |  |
CEPO | Cantor Equity Partners I Cl A | 12.20 | 11.79 | 12.02 | 1,193,000 | 0.09 |  | 0.75 |  |
CERO | Cero Therapeutics Holdings Inc | 0.9190 | 0.8513 | 0.8514 | 316,300 | -0.0386 |  | 4.34 |  |
CEROW | Cero Therapeutics Holdings Inc WT | 0.0134 | 0.0134 | 0.0134 | 300 | 0.0031 |  | 30.10 |  |
CERS | Cerus Corp | 1.380 | 1.280 | 1.350 | 1,479,400 | 0.050 |  | 3.85 |  |
CERT | Certara Inc | 13.47 | 12.79 | 12.99 | 2,963,000 | -0.30 |  | 2.26 |  |
CETX | Cemtrex Inc | 1.480 | 1.350 | 1.440 | 45,100 | 0.060 |  | 4.35 |  |
CETY | Clean Energy Technologies Inc | 0.4051 | 0.3899 | 0.4000 | 38,900 | 0.0000 |  | 0.00 |  |
CEVA | Ceva Inc | 27.52 | 26.77 | 27.09 | 82,200 | 0.74 |  | 2.81 |  |
CFA | Victory US 500 Vol ETF | 83.63 | 83.20 | 83.51 | 20,100 | 1.32 |  | 1.61 |  |
CFBK | Central Fed Corp | 23.98 | 23.30 | 23.80 | 20,900 | 0.50 |  | 2.15 |  |
CFFI | C&F Financial Corp | 67.77 | 66.54 | 66.54 | 7,400 | -0.77 |  | 1.14 |  |
CFFN | Capitol Fed Finl Inc | 5.805 | 5.665 | 5.790 | 573,900 | 0.060 |  | 1.05 |  |
CFLT | Confluent Inc Cl A | 20.24 | 19.17 | 19.82 | 14,043,300 | 0.38 |  | 1.95 |  |
CFO | Victory US 500 Ehnd Vol Wtd ETF | 67.86 | 67.45 | 67.80 | 9,700 | 1.11 |  | 1.66 |  |
CFSB | Cfsb Bancorp Inc | 7.950 | 7.850 | 7.860 | 3,000 | -0.190 |  | 2.36 |  |
CG | The Carlyle Group | 41.17 | 39.61 | 40.76 | 1,754,400 | 1.60 |  | 4.09 |  |
CGABL | The Carlyle Group Inc 4.625% | 16.94 | 16.60 | 16.78 | 69,800 | 0.07 |  | 0.42 |  |
CGBD | Carlyle Secured Lending Inc | 14.72 | 14.39 | 14.70 | 293,300 | 0.29 |  | 2.01 |  |
CGBDL | Carlyle Secured Lending 8.20% Notes | 25.83 | 25.56 | 25.75 | 2,700 | -0.10 |  | 0.39 |  |
CGBS | Crown Lng Holdings Limited | 0.1250 | 0.1185 | 0.1212 | 801,400 | 0.0030 |  | 2.54 |  |
CGBSW | Crown Lng Holdings WT | 0.0429 | 0.0428 | 0.0429 | 5,700 | 0.0129 |  | 43.00 |  |
CGC | Canopy Growth Corp | 1.430 | 1.330 | 1.330 | 6,067,800 | -0.080 |  | 5.67 |  |
CGEM | Cullinan Therapeutics Inc | 8.970 | 8.500 | 8.790 | 396,700 | 0.270 |  | 3.17 |  |
CGEN | Compugen Ltd | 1.565 | 1.470 | 1.480 | 84,100 | -0.040 |  | 2.63 |  |
CGNT | Cognyte Software Ltd | 10.048 | 9.880 | 9.900 | 175,000 | 0.050 |  | 0.51 |  |
CGNX | Cognex Corp | 28.78 | 27.68 | 27.83 | 1,775,800 | 0.01 |  | 0.04 |  |
CGO | Calamos Glb Ttl Rtn | 10.81 | 10.56 | 10.73 | 34,600 | 0.11 |  | 1.04 |  |
CGON | Cg Oncology Inc | 30.23 | 28.36 | 29.05 | 1,160,600 | 1.31 |  | 4.72 |  |
CGTL | Creative Global Technology Ltd | 0.9499 | 0.9027 | 0.9180 | 329,400 | 0.0080 |  | 0.88 |  |
CGTX | Cognition Therapeutics Inc | 0.4689 | 0.4318 | 0.4458 | 315,700 | -0.0014 |  | 0.31 |  |
CHA | Chagee Holdings Limited ADR | 35.91 | 34.60 | 35.69 | 776,200 | 0.93 |  | 2.68 |  |
CHACU | Crane Harbor Acquisition Corp | 10.050 | 10.000 | 10.000 | 423,100 | 0.000 |  | 0.00 |  |
CHAR | Charlton Aria Acquisition Corp Cl A | 10.14 | 10.14 | 10.14 | 900 | 0.00 |  | 0.00 |  |
CHARR | Charlton Aria Acquisition Corp Rights | 0.1601 | 0.1601 | 0.1601 | 500 | -0.0356 |  | 18.19 |  |
CHARR | Charlton Aria Acquisition Corp Rights | 0.1600 | 0.1600 | 0.1600 | 500 | -0.0300 |  | 15.79 |  |
CHCI | Comstock Hlds Cos | 10.50 | 9.79 | 10.03 | 13,400 | 0.06 |  | 0.60 |  |
CHCO | City Holding Company | 118.6 | 117.1 | 117.5 | 55,100 | 1.1 |  | 0.91 |  |
CHDN | Churchill Downs IN | 93.83 | 91.63 | 93.23 | 802,800 | 2.28 |  | 2.51 |  |
CHEF | The Chefs Warehouse | 60.03 | 58.03 | 59.94 | 646,000 | 2.31 |  | 4.01 |  |
CHEK | Check-Cap Ltd Ord | 0.7963 | 0.7300 | 0.7601 | 11,400 | -0.0299 |  | 3.78 |  |
CHGX | Diversified U.S. Large Cap Fossil Fuel | 24.07 | 23.96 | 24.06 | 11,700 | 0.39 |  | 1.65 |  |
CHI | Calamos Cv Opp & Inc | 10.21 | 10.00 | 10.12 | 330,000 | 0.04 |  | 0.40 |  |
CHKP | Check Point Software | 219.3 | 215.3 | 217.6 | 612,600 | 3.5 |  | 1.64 |  |
CHMG | Chemung Financial Corp | 45.05 | 43.55 | 44.69 | 13,000 | 0.90 |  | 2.06 |  |
CHNR | China Natural Res | 0.5640 | 0.5640 | 0.5640 | 3,400 | 0.0000 |  | 0.00 |  |
CHPS | Xt Semiconductor Select Equity ETF | 27.63 | 27.51 | 27.63 | 700 | 0.97 |  | 3.65 |  |
CHR | Cheer Holding Inc | 1.479 | 1.250 | 1.449 | 160,500 | 0.239 |  | 19.79 |  |
CHRD | Chord Energy Corp | 94.11 | 91.57 | 93.28 | 699,100 | 1.20 |  | 1.30 |  |
CHRS | Coherus Bio | 1.110 | 1.040 | 1.100 | 1,752,300 | 0.050 |  | 4.76 |  |
CHRW | C.H. Robinson Ww | 92.79 | 89.95 | 90.83 | 1,359,600 | 0.55 |  | 0.61 |  |
CHSCL | CHS B Cum Pfd Srs 4 | 25.76 | 25.67 | 25.68 | 8,700 | 0.00 |  | 0.00 |  |
CHSCM | CHS Pfd Clb Ser3 | 24.60 | 24.43 | 24.43 | 8,000 | -0.03 |  | 0.12 |  |
CHSCN | CHS Inc Pfd B Srs 2 | 25.35 | 25.20 | 25.21 | 5,600 | -0.04 |  | 0.16 |  |
CHSCO | CHS Inc Cl B Pfd | 26.50 | 26.30 | 26.30 | 18,300 | -0.03 |  | 0.11 |  |
CHSCP | CHS Inc | 27.42 | 27.27 | 27.31 | 3,200 | 0.04 |  | 0.15 |  |
CHSN | Chanson International Holding Cl A | 0.3212 | 0.2880 | 0.3164 | 781,600 | 0.0234 |  | 7.99 |  |
CHTR | Charter Communications Inc | 387.5 | 383.2 | 385.0 | 1,740,700 | 2.0 |  | 0.52 |  |
CHW | Calamos Gbl Dyn Inc | 6.636 | 6.513 | 6.610 | 118,700 | 0.080 |  | 1.23 |  |
CHX | Championx Corp | 25.25 | 24.57 | 25.23 | 3,727,300 | 0.69 |  | 2.81 |  |
CHY | Calamos Cv & High IN | 10.26 | 10.14 | 10.16 | 395,400 | -0.01 |  | 0.10 |  |
CIBR | Nasdaq Cybersecurity ETF | 68.09 | 67.52 | 67.68 | 621,300 | 1.06 |  | 1.59 |  |
CIFR | Cipher Mining Inc | 3.300 | 3.120 | 3.160 | 13,022,800 | 0.040 |  | 1.28 |  |
CIFRW | Cipher Mining Inc WT | 0.4600 | 0.3912 | 0.3912 | 20,800 | -0.0188 |  | 4.59 |  |
CIGI | Colliers Intl Grp IN | 122.5 | 120.5 | 121.9 | 66,900 | 2.8 |  | 2.39 |  |
CIGL | Concorde International Group Ltd Cl A | 4.264 | 4.102 | 4.170 | 9,200 | -0.030 |  | 0.71 |  |
CIIT | Tianci International Inc | 2.610 | 2.110 | 2.500 | 172,500 | 0.110 |  | 4.60 |  |
CIL | Victory Intl Vol Wtd ETF | 47.90 | 47.90 | 47.90 | 100 | 0.66 |  | 1.40 |  |
CINF | Cincinnati Financial | 144.1 | 140.5 | 143.6 | 522,800 | 3.7 |  | 2.67 |  |
CING | Cingulate Inc | 4.410 | 4.250 | 4.320 | 39,000 | 0.020 |  | 0.47 |  |
CINGW | Cingulate Inc WT | 0.0402 | 0.0388 | 0.0397 | 16,300 | 0.0017 |  | 4.47 |  |
CISO | Ciso Global Inc | 0.5348 | 0.4750 | 0.5092 | 720,000 | 0.0092 |  | 1.84 |  |
CISS | C3Is Inc | 3.937 | 3.710 | 3.870 | 24,400 | 0.050 |  | 1.31 |  |
CIVB | Civista Bncshrs | 23.18 | 21.99 | 23.00 | 38,700 | 0.63 |  | 2.82 |  |
CJET | Chijet Motor Company Inc | 2.000 | 1.760 | 1.970 | 2,100 | 0.020 |  | 1.03 |  |
CJMB | Callan Jmb Inc | 5.610 | 4.720 | 5.160 | 25,500 | -0.090 |  | 1.71 |  |
CKPT | Checkpoint Therapeutics Inc | 4.140 | 4.100 | 4.120 | 1,260,500 | 0.000 |  | 0.00 |  |
CLAR | Clarus Corp | 3.385 | 3.255 | 3.350 | 158,100 | 0.050 |  | 1.52 |  |
CLBK | Columbia Financial Inc | 15.03 | 14.68 | 14.96 | 185,500 | 0.27 |  | 1.84 |  |
CLBT | Cellebrite Di Ltd | 20.53 | 20.01 | 20.14 | 762,000 | 0.28 |  | 1.41 |  |
CLDX | Celldex Therapeutics | 21.23 | 20.64 | 20.66 | 598,600 | -0.05 |  | 0.24 |  |
CLEU | China Liberal Education Holdings Ltd | 1.940 | 1.860 | 1.890 | 13,600 | -0.010 |  | 0.53 |  |
CLFD | Clearfield Inc | 31.24 | 29.99 | 31.12 | 86,800 | 1.34 |  | 4.50 |  |
CLGN | Collplant Biotechnologies Ltd ADR | 2.245 | 2.150 | 2.150 | 4,900 | -0.030 |  | 1.37 |  |
CLIK | Click Holdings Limited | 0.3940 | 0.2103 | 0.3450 | 34,691,000 | 0.1350 |  | 64.29 |  |
CLIR | Clearsign Combustion | 0.5990 | 0.5502 | 0.5902 | 16,000 | 0.0226 |  | 3.98 |  |
CLLS | Cellectis S.A. ADR | 1.650 | 1.580 | 1.591 | 67,500 | -0.019 |  | 1.18 |  |
CLMB | Climb Global Solutions Inc | 105.2 | 99.7 | 101.3 | 37,300 | 0.7 |  | 0.66 |  |
CLMT | Calumet Inc | 11.34 | 10.64 | 11.25 | 976,100 | 0.56 |  | 5.24 |  |
CLNE | Clean Energy Fuels | 1.595 | 1.470 | 1.540 | 2,556,400 | 0.060 |  | 4.05 |  |
CLNN | Clene Inc | 3.050 | 2.965 | 2.980 | 26,600 | -0.020 |  | 0.67 |  |
CLNNW | Clene Inc WT | 0.0353 | 0.0340 | 0.0345 | 5,000 | 0.0045 |  | 15.00 |  |
CLOA | Blackrock AAA Clo ETF | 51.63 | 51.58 | 51.59 | 168,500 | 0.03 |  | 0.06 |  |
CLOD | Themes Cloud Computing ETF | 31.22 | 31.06 | 31.22 | 100 | 0.56 |  | 1.82 |  |
CLOU | GX Cloud Computing ETF | 22.15 | 21.89 | 21.99 | 157,400 | 0.24 |  | 1.10 |  |
CLOV | Clover Health Investments Corp | 3.400 | 3.250 | 3.340 | 5,004,300 | 0.020 |  | 0.60 |  |
CLPS | Clps Incorp | 1.0100 | 0.9500 | 0.9952 | 3,600 | 0.0452 |  | 4.76 |  |
CLPT | Clearpoint Neuro Inc | 14.56 | 13.90 | 14.43 | 220,400 | 0.52 |  | 3.74 |  |
CLRB | Cellectar Biosc | 0.2740 | 0.2501 | 0.2707 | 1,218,600 | 0.0065 |  | 2.46 |  |
CLRC | Climaterock Cl A | 12.00 | 12.00 | 12.00 | 1,000 | -0.01 |  | 0.08 |  |
CLRCR | Climaterock Right | 0.2150 | 0.1418 | 0.2150 | 1,900 | 0.0550 |  | 34.38 |  |
CLRCW | Climaterock WT | 0.0300 | 0.0300 | 0.0300 | 1,600 | 0.0000 |  | 0.00 |  |
CLRO | Clearone Inc | 0.5400 | 0.5037 | 0.5200 | 26,500 | -0.0106 |  | 2.00 |  |
CLSD | Clearside Biomedi | 0.8797 | 0.8510 | 0.8697 | 55,500 | 0.0179 |  | 2.10 |  |
CLSK | Cleanspark Inc | 9.220 | 8.770 | 8.810 | 22,472,100 | 0.140 |  | 1.61 |  |
CLSKW | Cleanspark Inc WT | 0.1865 | 0.1700 | 0.1795 | 296,200 | -0.0064 |  | 3.44 |  |
CLSM | Cabana Target Leading Sector Moderate | 20.24 | 20.18 | 20.23 | 77,800 | 0.18 |  | 0.90 |  |
CLST | Catalyst Bancorp Inc | 11.64 | 11.51 | 11.60 | 15,300 | 0.10 |  | 0.87 |  |
CLWT | Euro Tech Holdings | 1.169 | 1.133 | 1.169 | 1,400 | 0.029 |  | 2.54 |  |
CLYM | Climb Bio Inc | 1.330 | 1.250 | 1.270 | 91,200 | 0.010 |  | 0.79 |  |
CMBM | Cambium Networks Corp | 0.4800 | 0.4500 | 0.4516 | 61,100 | 0.0016 |  | 0.36 |  |
CMCO | Columbus Mckinnon | 16.04 | 15.18 | 15.76 | 394,800 | 0.82 |  | 5.49 |  |
CMCSA | Comcast Corp A | 34.53 | 33.99 | 34.46 | 24,823,400 | 0.64 |  | 1.89 |  |
CMCT | Creative Media & Community Trust Corp | 7.740 | 5.866 | 7.330 | 63,400 | 1.270 |  | 20.96 |  |
CME | CME Group Inc | 282.1 | 277.8 | 280.5 | 2,245,500 | 3.3 |  | 1.21 |  |
CMLS | Cumulus Media Inc Cl A | 0.2000 | 0.1600 | 0.1890 | 2,553,600 | -0.0410 |  | 17.83 |  |
CMMB | Chemomab Therapeutics Ltd ADR | 1.430 | 1.352 | 1.420 | 138,900 | 0.050 |  | 3.65 |  |
CMND | Clearmind Medicine Inc | 1.010 | 0.981 | 1.009 | 21,500 | -0.011 |  | 1.06 |  |
CMPO | Composecure Inc | 11.53 | 11.18 | 11.30 | 602,300 | 0.25 |  | 2.26 |  |
CMPOW | Composecure Inc WT | 4.190 | 3.850 | 4.020 | 31,600 | 0.170 |  | 4.42 |  |
CMPR | Cimpress N.V. Ord | 41.05 | 38.97 | 39.86 | 223,600 | 0.63 |  | 1.61 |  |
CMPS | Compass Pathways Plc ADR | 4.275 | 4.030 | 4.190 | 630,200 | 0.090 |  | 2.20 |  |
CMPX | Compass Therapeutics Inc | 1.940 | 1.840 | 1.890 | 732,900 | 0.070 |  | 3.85 |  |
CMRX | Chimerix Inc | 8.550 | 8.540 | 8.540 | 755,335 | -0.010 |  | 0.12 |  |
CMTL | Comtech Telecom Company | 1.520 | 1.430 | 1.480 | 250,000 | 0.050 |  | 3.50 |  |
CNCK | Coincheck Group N.V. | 7.840 | 7.360 | 7.750 | 32,000 | 0.270 |  | 3.61 |  |
CNCKW | Coincheck Group N.V. Warrants | 1.390 | 1.360 | 1.390 | 10,300 | 0.030 |  | 2.21 |  |
CNCR | Range Cancer Therapeutics Index | 10.30 | 10.09 | 10.17 | 1,300 | 0.22 |  | 2.21 |  |
CNDT | Conduent Inc | 2.190 | 2.140 | 2.160 | 985,000 | 0.020 |  | 0.93 |  |
CNET | Zw Data Action Tech Inc | 1.610 | 1.560 | 1.600 | 3,200 | -0.010 |  | 0.62 |  |
CNEY | Cn Energy Group Inc | 0.2130 | 0.1511 | 0.1650 | 154,152,400 | 0.0232 |  | 16.36 |  |
CNFR | Conifer Holdings | 0.7200 | 0.6275 | 0.7000 | 12,300 | 0.0251 |  | 3.72 |  |
CNFRZ | Conifer Holdings Inc 9.75% | 21.10 | 19.02 | 19.04 | 2,900 | -0.26 |  | 1.35 |  |
CNFRZ | Conifer Holdings Inc 9.75% | 21.10 | 19.02 | 19.04 | 2,882 | -0.26 |  | 1.35 |  |
CNOB | Connectone Bancorp | 23.76 | 23.00 | 23.67 | 224,500 | 0.92 |  | 4.04 |  |
CNOBP | Connectone Bancorp Inc | 22.55 | 22.45 | 22.50 | 13,900 | 0.05 |  | 0.22 |  |
CNSP | Cns Pharmaceuticals Inc | 1.150 | 1.050 | 1.130 | 97,900 | 0.070 |  | 6.60 |  |
CNTA | Centessa Pharmaceuticals Plc ADR | 14.39 | 13.49 | 13.61 | 749,800 | 0.11 |  | 0.81 |  |
CNTB | Connect Biopharma Holdings Ltd ADR | 0.8400 | 0.8200 | 0.8251 | 45,300 | 0.0051 |  | 0.62 |  |
CNTM | Connectm Technology Solutions Inc | 0.6600 | 0.6300 | 0.6549 | 901,400 | 0.0081 |  | 1.25 |  |
CNTX | Context Therapeutics Inc | 0.8900 | 0.8351 | 0.8696 | 30,000 | 0.0096 |  | 1.12 |  |
CNTY | Century Casinos IN | 1.370 | 1.330 | 1.360 | 31,300 | 0.060 |  | 4.62 |  |
CNVS | Cineverse Corp | 2.960 | 2.860 | 2.930 | 42,000 | 0.060 |  | 2.09 |  |
CNXC | Concentrix Corp | 51.76 | 50.42 | 51.10 | 494,900 | 0.47 |  | 0.93 |  |
CNXN | PC Connection Inc | 68.43 | 65.85 | 68.08 | 90,200 | 1.69 |  | 2.55 |  |
COCH | Envoy Medical Inc | 1.460 | 1.326 | 1.350 | 5,800 | -0.030 |  | 2.17 |  |
COCHW | Envoy Medical Inc WT | 0.0490 | 0.0299 | 0.0414 | 105,700 | 0.0007 |  | 1.72 |  |
COCO | The Vita Coco Company Inc | 34.66 | 33.73 | 34.21 | 709,400 | 0.74 |  | 2.21 |  |
COCP | Cocrystal Pharma Inc | 1.793 | 1.595 | 1.600 | 17,500 | 0.020 |  | 1.27 |  |
CODA | Coda Octopus Group | 7.090 | 6.690 | 6.950 | 60,000 | 0.240 |  | 3.58 |  |
CODX | Co-Diagnostics Inc | 0.3699 | 0.3501 | 0.3679 | 47,000 | 0.0030 |  | 0.82 |  |
COEP | Coeptis Therapeutics Hldgs Inc | 8.499 | 7.750 | 8.150 | 50,800 | -0.150 |  | 1.81 |  |
COEPW | Coeptis Therapeutics Hldgs Inc WT | 0.0318 | 0.0176 | 0.0211 | 49,400 | 0.0012 |  | 6.03 |  |
COFS | Choiceone Financial | 29.60 | 28.89 | 29.05 | 72,900 | 0.29 |  | 1.01 |  |
COGT | Cogent Biosciences Inc | 5.890 | 5.650 | 5.870 | 1,011,400 | 0.240 |  | 4.26 |  |
COHU | Cohu Inc | 17.26 | 16.33 | 16.69 | 847,700 | 0.62 |  | 3.86 |  |
COIG | Leverage Shares 2X Long Coin Daily ETF | 18.48 | 18.00 | 18.12 | 1,800 | 0.56 |  | 3.17 |  |
COIN | Coinbase Global Inc Cl A | 209.0 | 202.4 | 204.9 | 6,103,800 | 3.6 |  | 1.80 |  |
COKE | Coca-Cola Consolidated Inc | 1,212 | 1,141 | 1,145 | 123,700 | -48 |  | 4.03 |  |
COLA | Columbus Acquisition Corp | 10.07 | 10.05 | 10.07 | 70,500 | 0.03 |  | 0.30 |  |
COLAU | Columbus Acquisition Corp | 10.30 | 10.30 | 10.30 | 500 | 0.14 |  | 1.38 |  |
COLB | Columbia Banking Sys | 23.72 | 23.15 | 23.69 | 1,817,600 | 0.70 |  | 3.04 |  |
COLL | Collegium Pharma | 28.19 | 27.01 | 27.65 | 185,200 | 0.59 |  | 2.18 |  |
COLM | Columbia Sprtswr | 61.96 | 58.44 | 59.63 | 1,982,200 | -2.64 |  | 4.24 |  |
COMM | Commscope Holding Company | 4.820 | 4.500 | 4.760 | 6,326,300 | 0.210 |  | 4.62 |  |
COMT | Commodities Select Strategy Ishares ETF | 24.51 | 24.27 | 24.41 | 285,700 | 0.08 |  | 0.33 |  |
CONI | Graniteshares 1X Short Coin Daily ETF | 12.09 | 11.74 | 11.99 | 239,600 | -0.19 |  | 1.56 |  |
CONL | Graniteshares 2X Long Coin Daily ETF | 19.01 | 17.84 | 18.28 | 3,528,800 | 0.58 |  | 3.28 |  |
COO | Cooper Companies | 83.42 | 81.59 | 82.30 | 1,708,500 | 1.16 |  | 1.43 |  |
COOP | Mr.Cooper Group Inc | 121.6 | 117.8 | 120.6 | 753,200 | 1.0 |  | 0.82 |  |
COOT | Australian Oilseeds Holdings Ltd | 0.7590 | 0.7200 | 0.7301 | 22,000 | -0.0099 |  | 1.34 |  |
COOTW | Australian Oilseeds Holdings WT | 0.0266 | 0.0156 | 0.0157 | 26,200 | 0.0002 |  | 1.29 |  |
COPJ | Sprott Junior Copper Miners ETF | 21.08 | 20.19 | 20.49 | 15,900 | 0.41 |  | 2.04 |  |
COPP | Sprott Copper Miners ETF | 20.17 | 19.84 | 20.00 | 6,300 | 0.36 |  | 1.83 |  |
CORO | Ishares International Country Rotation | 26.54 | 26.54 | 26.54 | 0 | 0.54 |  | 2.09 |  |
CORT | Corcept Therapeutics | 74.22 | 71.17 | 72.77 | 1,231,600 | 1.29 |  | 1.80 |  |
CORZ | Core Scientific Inc | 9.120 | 8.590 | 8.740 | 11,662,500 | 0.190 |  | 2.22 |  |
CORZW | Core Scientific Tranche 1 Warrants | 4.390 | 4.020 | 4.050 | 287,000 | 0.120 |  | 3.05 |  |
CORZZ | Core Scientific Tranche 2 Warrants | 9.070 | 8.680 | 8.680 | 12,600 | 0.210 |  | 2.48 |  |
COSM | Cosmos Health Inc | 0.4800 | 0.4135 | 0.4500 | 727,300 | -0.0135 |  | 2.91 |  |
COST | Costco Wholesale | 1,018 | 1,005 | 1,008 | 1,546,900 | 9 |  | 0.93 |  |
COWG | Pacer US Large Cap Cash Cows Growth | 32.86 | 32.36 | 32.78 | 401,100 | 0.82 |  | 2.57 |  |
COWS | Amplify Cash Flow Dividend Leaders ETF | 26.86 | 26.68 | 26.86 | 2,200 | 0.58 |  | 2.21 |  |
COYA | Coya Therapeutics Inc | 6.552 | 6.260 | 6.370 | 37,600 | 0.090 |  | 1.43 |  |
CPB | The Campbell's Company | 36.27 | 35.66 | 35.86 | 2,111,100 | -0.03 |  | 0.08 |  |
CPBI | Central Plains Bancshares Inc | 14.96 | 14.89 | 14.96 | 500 | 0.24 |  | 1.63 |  |
CPHC | Canterbury Park Hl | 17.40 | 17.20 | 17.40 | 1,300 | 0.34 |  | 1.99 |  |
CPIX | Cumberland Pharmaceu | 4.800 | 4.500 | 4.500 | 21,000 | -0.310 |  | 6.44 |  |
CPLS | Ab Core Plus Bond ETF | 35.01 | 34.90 | 34.94 | 97,900 | -0.13 |  | 0.37 |  |
CPOP | Pop Culture Group Company Cl A | 0.5742 | 0.5551 | 0.5593 | 19,900 | -0.0011 |  | 0.20 |  |
CPRT | Copart Inc | 61.74 | 60.48 | 61.22 | 3,152,000 | 0.72 |  | 1.19 |  |
CPRX | Catalyst Pharm Inc | 25.01 | 24.37 | 24.84 | 764,700 | 0.57 |  | 2.35 |  |
CPSH | Cps Technologies | 1.710 | 1.600 | 1.600 | 15,000 | -0.080 |  | 4.76 |  |
CPSS | Consumer Portfol | 9.200 | 8.750 | 9.070 | 10,400 | 0.480 |  | 5.59 |  |
CPZ | Calamos Long/Short Equity & Dynamic | 15.55 | 15.37 | 15.53 | 43,300 | 0.16 |  | 1.01 |  |
CRAI | Cra International | 168.4 | 165.2 | 166.6 | 44,500 | 0.2 |  | 0.11 |  |
CRBP | Corbus Pharmaceuticals Hldgs Inc | 8.070 | 7.400 | 7.790 | 91,500 | 0.270 |  | 3.59 |  |
CRBU | Caribou Biosciences Inc | 0.9124 | 0.7932 | 0.8800 | 1,022,400 | 0.0800 |  | 10.00 |  |
CRCT | Cricut Inc Cl A | 5.090 | 4.900 | 5.050 | 390,900 | 0.150 |  | 3.06 |  |
CRDF | Cardiff Oncology Inc | 2.865 | 2.715 | 2.820 | 693,500 | 0.110 |  | 4.06 |  |
CRDL | Cardiol Therapeutics | 1.150 | 1.100 | 1.140 | 152,700 | 0.020 |  | 1.79 |  |
CRDO | Credo Technology Group Holding Ltd | 48.75 | 46.74 | 48.26 | 3,924,300 | 2.72 |  | 5.97 |  |
CREG | Smart Power Corp | 0.6899 | 0.6351 | 0.6601 | 17,000 | 0.0201 |  | 3.14 |  |
CRESW | Cresud S.A.C.I.F. Y A. WT | 0.8400 | 0.8100 | 0.8225 | 3,900 | -0.0075 |  | 0.90 |  |
CRESY | Cresud Sacif ADR | 11.18 | 10.85 | 10.91 | 94,700 | 0.08 |  | 0.74 |  |
CREV | Carbon Revolution Public Limited Company | 4.700 | 3.400 | 3.470 | 145,600 | 0.160 |  | 4.83 |  |
CREVW | Carbon Revolution Public Limited Company | 0.0369 | 0.0245 | 0.0299 | 135,200 | 0.0025 |  | 9.12 |  |
CREX | Creative Realities Inc | 1.880 | 1.850 | 1.860 | 12,600 | 0.010 |  | 0.54 |  |
CRGO | Freightos Limited | 2.440 | 1.720 | 2.320 | 137,700 | -0.070 |  | 2.93 |  |
CRGOW | Freightos Limited Warrants | 0.1598 | 0.1456 | 0.1456 | 900 | -0.0044 |  | 2.93 |  |
CRGX | Cargo Therapeutics Inc | 4.470 | 4.320 | 4.320 | 348,400 | -0.050 |  | 1.14 |  |
CRIS | Curis Inc | 2.650 | 2.400 | 2.410 | 128,600 | -0.070 |  | 2.82 |  |
CRMD | Cormedix Inc | 9.820 | 9.250 | 9.380 | 1,548,200 | -0.270 |  | 2.80 |  |
CRMG | Leverage Shares 2X Long Crm Daily ETF | 17.00 | 16.81 | 16.87 | 2,700 | 0.67 |  | 4.11 |  |
CRML | Critical Metals Corp | 1.735 | 1.520 | 1.680 | 2,535,400 | 0.130 |  | 8.39 |  |
CRMLW | Critical Metals Corp WT | 0.2366 | 0.2098 | 0.2243 | 38,800 | 0.0143 |  | 6.81 |  |
CRMT | America's Car-Mart | 49.51 | 48.20 | 48.20 | 37,600 | 0.36 |  | 0.75 |  |
CRNC | Cerence Inc | 10.126 | 9.300 | 9.650 | 1,087,400 | 0.430 |  | 4.66 |  |
CRNT | Ceragon Networks Ltd | 2.410 | 2.325 | 2.360 | 966,900 | 0.060 |  | 2.61 |  |
CRNX | Crinetics Pharmaceuticals Inc | 34.68 | 33.70 | 33.76 | 907,500 | 0.24 |  | 0.72 |  |
CRON | Cronos Group Inc | 1.880 | 1.840 | 1.840 | 1,042,400 | -0.030 |  | 1.60 |  |
CROX | Crocs Inc | 97.69 | 95.22 | 97.49 | 1,200,000 | 2.77 |  | 2.92 |  |
CRSP | Crispr Therapeutics Ag | 39.38 | 38.00 | 38.25 | 1,648,400 | 0.52 |  | 1.38 |  |
CRSR | Corsair Gaming Inc | 7.360 | 7.130 | 7.240 | 549,200 | 0.220 |  | 3.13 |  |
CRTO | Criteo S.A. ADR | 30.44 | 28.15 | 29.47 | 1,680,800 | -3.95 |  | 11.82 |  |
CRUS | Cirrus Logic Inc | 99.09 | 97.42 | 98.20 | 420,100 | 2.66 |  | 2.78 |  |
CRVL | Corvel Corp | 112.9 | 109.8 | 112.0 | 116,100 | 3.1 |  | 2.81 |  |
CRVO | Cervomed Inc | 11.79 | 10.01 | 10.25 | 787,200 | -0.31 |  | 2.94 |  |
CRVS | Corvus Pharma Com | 3.705 | 3.590 | 3.620 | 1,128,100 | 0.100 |  | 2.84 |  |
CRWD | Crowdstrike Holdings Inc | 443.7 | 434.4 | 440.6 | 2,705,800 | 8.7 |  | 2.01 |  |
CRWL | Graniteshares 2X Long Crwd Daily ETF | 33.66 | 32.35 | 33.23 | 71,200 | 1.34 |  | 4.20 |  |
CRWS | Crown Crafts Inc | 3.020 | 2.960 | 2.990 | 7,000 | 0.040 |  | 1.36 |  |
CRWV | Coreweave Inc Cl A | 51.82 | 45.80 | 51.57 | 9,125,300 | 7.25 |  | 16.36 |  |
CSA | Victory US Smallcap Vol Wtd ETF | 67.66 | 66.13 | 66.16 | 2,000 | 0.74 |  | 1.13 |  |
CSAI | Cloudastructure Inc Cl A | 4.700 | 4.401 | 4.600 | 169,600 | 0.090 |  | 2.00 |  |
CSB | Victory US Smallcap HI Div Vol Wtd ETF | 54.72 | 53.97 | 54.72 | 14,000 | 0.81 |  | 1.50 |  |
CSBR | Champions Oncolog | 6.525 | 5.640 | 5.770 | 150,900 | -0.610 |  | 9.56 |  |
CSCI | Cosciens Biopharma Inc | 3.780 | 3.630 | 3.660 | 2,300 | -0.090 |  | 2.40 |  |
CSCO | Cisco Systems Inc | 59.42 | 58.74 | 59.33 | 18,752,300 | 1.21 |  | 2.08 |  |
CSF | Victory US Disc Enhd Vol Wtd ETF | 51.39 | 51.00 | 51.03 | 18,700 | 0.14 |  | 0.28 |  |
CSGP | Costar Group Inc | 78.56 | 77.30 | 77.96 | 3,252,900 | 1.38 |  | 1.80 |  |
CSGS | C S G Sys Intl | 60.74 | 59.50 | 60.05 | 177,900 | 0.04 |  | 0.07 |  |
CSIQ | Canadian Solar Inc | 9.730 | 9.410 | 9.550 | 1,233,900 | 0.100 |  | 1.06 |  |
CSLR | Complete Solaria Inc | 2.000 | 1.750 | 1.805 | 936,600 | -0.145 |  | 7.44 |  |
CSLRW | Complete Solaria Inc WT | 0.1946 | 0.1690 | 0.1810 | 9,300 | -0.0474 |  | 20.75 |  |
CSPI | C S P Inc | 17.44 | 16.52 | 16.99 | 13,200 | -0.02 |  | 0.12 |  |
CSQ | Calamos Strgc Ttl Rt | 16.49 | 16.04 | 16.41 | 247,400 | 0.14 |  | 0.86 |  |
CSTE | Caesarstone Sdot-Yam | 2.610 | 2.470 | 2.570 | 34,200 | 0.070 |  | 2.80 |  |
CSTL | Castle Biosciences Inc | 19.80 | 19.05 | 19.35 | 1,248,900 | 0.04 |  | 0.21 |  |
CSWC | Capital Southwest | 20.56 | 20.25 | 20.51 | 342,000 | 0.37 |  | 1.84 |  |
CSWCZ | Capital Southwest Corp 7.75% | 25.44 | 25.37 | 25.44 | 1,000 | 0.00 |  | 0.00 |  |
CSWI | Csw Industrials Inc | 327.2 | 318.5 | 320.9 | 77,800 | 4.7 |  | 1.49 |  |
CSX | CSX Corp | 28.80 | 28.37 | 28.70 | 11,525,700 | 0.59 |  | 2.10 |  |
CTAS | Cintas Corp | 214.2 | 210.0 | 211.6 | 1,373,100 | 2.0 |  | 0.95 |  |
CTBI | Community TR Bancp | 50.53 | 49.77 | 50.46 | 38,300 | 1.06 |  | 2.15 |  |
CTEC | GX Cleantech ETF | 6.050 | 5.990 | 5.990 | 4,000 | 0.140 |  | 2.39 |  |
CTHR | Charles & Colvard | 0.5399 | 0.4100 | 0.4900 | 895,000 | -0.0400 |  | 7.55 |  |
CTKB | Cytek Biosciences Inc | 3.880 | 3.751 | 3.860 | 497,300 | 0.160 |  | 4.32 |  |
CTLP | Cantalope Inc | 8.389 | 8.020 | 8.120 | 419,800 | 0.110 |  | 1.37 |  |
CTMX | Cytomx Thera | 0.8250 | 0.7602 | 0.8020 | 1,417,200 | 0.0447 |  | 5.90 |  |
CTNM | Contineum Therapeutics Inc | 4.290 | 3.930 | 4.100 | 148,300 | 0.130 |  | 3.27 |  |
CTNT | Cheetah Net Supply Chain Service Inc Cl | 1.490 | 1.430 | 1.475 | 46,300 | -0.015 |  | 0.99 |  |
CTOR | Citius Oncology Inc | 0.9778 | 0.9058 | 0.9250 | 102,300 | 0.0350 |  | 3.93 |  |
CTRM | Castor Maritime Inc | 2.200 | 2.140 | 2.200 | 28,000 | 0.060 |  | 2.80 |  |
CTRN | Citi Trends Inc | 23.64 | 22.31 | 23.36 | 70,100 | 1.42 |  | 6.47 |  |
CTSH | Cognizant Tech Sol | 77.84 | 76.09 | 77.70 | 5,330,400 | 2.47 |  | 3.28 |  |
CTSO | Cytosorbents Cor | 0.9439 | 0.8700 | 0.9400 | 1,259,900 | -0.0700 |  | 6.93 |  |
CTXR | Citius Pharmaceuticals Inc | 0.8000 | 0.7220 | 0.7690 | 187,000 | 0.0490 |  | 6.81 |  |
CUB | Lionheart Holdings Cl A | 10.34 | 10.32 | 10.34 | 30,200 | 0.02 |  | 0.19 |  |
CUBA | Herzfeld Caribbean | 2.570 | 2.500 | 2.530 | 62,000 | 0.020 |  | 0.80 |  |
CUBWU | Lionheart Holdings | 10.35 | 10.35 | 10.35 | 5,000 | 0.09 |  | 0.88 |  |
CUBWW | Lionheart Holdings WT | 0.1300 | 0.1200 | 0.1300 | 18,600 | 0.0000 |  | 0.00 |  |
CUE | Cue Biopharma Inc | 0.7988 | 0.7402 | 0.7526 | 71,000 | 0.0026 |  | 0.35 |  |
CUPR | Cuprina Holdings [Cayman] Limited | 6.420 | 4.580 | 6.080 | 154,800 | 1.320 |  | 27.73 |  |
CURI | Curiositystream Inc | 3.435 | 3.300 | 3.410 | 158,100 | 0.160 |  | 4.92 |  |
CURIW | Curiositystream Inc WT | 0.0175 | 0.0175 | 0.0175 | 7,200 | -0.0029 |  | 14.22 |  |
CURR | Currenc Group Inc | 1.420 | 1.390 | 1.410 | 39,600 | 0.000 |  | 0.00 |  |
CVAC | Curevac N.V. | 3.786 | 3.540 | 3.560 | 679,800 | 0.160 |  | 4.71 |  |
CVBF | Cvb Financial Corp | 19.24 | 18.86 | 19.08 | 671,600 | 0.33 |  | 1.76 |  |
CVCO | Cavco Inds Inc | 512.4 | 499.0 | 512.4 | 39,500 | 13.7 |  | 2.75 |  |
CVGI | Commercial Vehicle G | 0.9949 | 0.9496 | 0.9803 | 183,000 | 0.0403 |  | 4.29 |  |
CVGW | Calavo Growers Inc | 27.37 | 27.01 | 27.15 | 224,400 | 0.13 |  | 0.48 |  |
CVKD | Cadrenal Therapeutics Inc | 17.00 | 16.29 | 16.45 | 27,800 | -0.05 |  | 0.30 |  |
CVLT | Commvault Systems | 173.4 | 167.8 | 172.6 | 389,400 | 6.5 |  | 3.93 |  |
CVRX | Cvrx Inc | 8.280 | 7.400 | 7.950 | 409,400 | 0.660 |  | 9.05 |  |
CVV | CVD Equipment Corp | 3.010 | 2.920 | 2.940 | 13,300 | -0.030 |  | 1.01 |  |
CWBC | Community West Bank | 18.14 | 17.49 | 17.99 | 60,800 | 0.49 |  | 2.80 |  |
CWCO | Cons Water Inc | 23.48 | 23.08 | 23.17 | 92,000 | 0.03 |  | 0.13 |  |
CWD | Calibercos Inc Cl A | 5.200 | 4.200 | 4.740 | 52,900 | 4.520 |  | 2054.55 |  |
CWST | Casella Waste Sys | 118.2 | 113.9 | 116.8 | 609,800 | -0.6 |  | 0.49 |  |
CXAI | Cxapp Inc | 1.210 | 1.090 | 1.170 | 428,300 | 0.050 |  | 4.46 |  |
CXAIW | Cxapp Inc WT | 0.0774 | 0.0700 | 0.0700 | 54,400 | -0.0075 |  | 9.68 |  |
CXDO | Crexendo Inc | 5.300 | 5.100 | 5.160 | 92,300 | 0.070 |  | 1.38 |  |
CXSE | Wisdomtree China Ex-Cso Fund | 33.20 | 32.94 | 33.08 | 21,700 | 1.09 |  | 3.41 |  |
CYBR | Cyberark Soft Ord | 361.4 | 356.1 | 357.3 | 340,100 | 5.2 |  | 1.47 |  |
CYCC | Cyclacel Pharmaceuti | 0.2636 | 0.2250 | 0.2512 | 1,645,900 | 0.0067 |  | 2.74 |  |
CYCCP | Cyclacel Pharmaceuti | 4.100 | 3.740 | 3.740 | 900 | -0.760 |  | 16.89 |  |
CYCN | Cyclerion Therapeutics Inc | 3.450 | 3.065 | 3.145 | 14,600 | -0.156 |  | 4.71 |  |
CYCU | Cycurion Inc | 0.4689 | 0.4390 | 0.4571 | 813,300 | 0.0147 |  | 3.32 |  |
CYCUW | Cycurion Inc WT | 0.0550 | 0.0550 | 0.0550 | 500 | 0.0000 |  | 0.00 |  |
CYN | Cyngn Inc | 5.428 | 4.820 | 5.070 | 97,600 | 0.000 |  | 0.00 |  |
CYRX | Cryoport Inc | 6.000 | 5.510 | 5.860 | 345,800 | 0.400 |  | 7.33 |  |
CYTK | Cytokinetics | 37.96 | 34.88 | 37.35 | 9,030,400 | -5.57 |  | 12.98 |  |
CZAR | Themes Natural Monopoly ETF | 30.18 | 30.04 | 30.09 | 400 | 0.54 |  | 1.83 |  |
CZFS | Citizens Fincl Svcs | 56.50 | 55.39 | 56.50 | 5,800 | 2.37 |  | 4.38 |  |
CZNC | Citizens Nrthn Corp | 19.25 | 18.52 | 19.12 | 33,400 | -0.11 |  | 0.57 |  |
CZR | Caesars Entertainment Inc | 28.14 | 27.31 | 27.80 | 4,963,400 | 0.60 |  | 2.21 |  |
CZWI | Citizens Community | 15.10 | 14.82 | 14.90 | 28,800 | 0.11 |  | 0.74 |  |