List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with C

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
CA	Xtrackers California Municipal Bonds ETF	24.22	24.22	24.22	100	0.02	0.06
CAAS	China Automotive Sys	4.360	4.220	4.260	20,300	-0.060	1.39
CABA	Cabaletta Bio Inc	2.020	1.770	1.930	2,907,700	-0.060	3.02
CAC	Camden Natl Corp	39.13	38.39	38.59	43,200	-0.11	0.28
CACC	Credit Acceptance	503.1	489.9	496.1	99,700	11.4	2.35
CADL	Candel Therapeutics Inc	5.343	5.080	5.160	731,200	0.030	0.58
CAFG	Pacer US Smallcap Cash Cows Growth	24.18	24.05	24.18	1,900	0.28	1.19
CAKE	Cheesecake Fact	59.36	57.62	59.14	1,301,000	2.12	3.72
CALC	Calcimedica Inc	1.780	1.700	1.700	17,500	-0.020	1.16
CALI	Ishares Short-Term California Muni	50.30	50.26	50.30	39,100	0.04	0.08
CALM	Cal-Maine Foods IN	101.2	97.1	100.2	884,400	3.8	3.97
CAMP	Camp4 Therapeutics Corp	1.630	1.420	1.450	104,500	-0.090	5.84
CAMT	Camtek Ltd	76.87	72.93	75.37	364,900	5.04	7.17
CAN	Canaan Inc ADR	0.7200	0.6900	0.7000	25,764,300	0.0340	5.11
CANC	Tema Oncology ETF	25.48	25.16	25.32	5,600	-0.08	0.31
CANQ	Calamos Alternative Nasdaq & Bond ETF	28.13	27.93	27.93	3,400	0.16	0.56
CAPN	Cayson Acquisition Corp	10.29	10.28	10.28	196,100	0.00	0.00
CAPNR	Cayson Acquisition Corp Right	0.1700	0.1700	0.1700	1,100	0.0000	0.00
CAPNU	Cayson Acquisition Corp Units	10.37	10.37	10.37	200	-0.94	8.28
CAPR	Capricor Therap	12.42	11.75	12.38	2,417,400	0.60	5.09
CAPS	Capstone Therapeutics Corp	1.920	1.770	1.890	29,100	0.100	5.59
CAPT	Captivision Inc	1.300	1.220	1.280	308,100	0.060	4.92
CAPTW	Captivision Inc WT	0.0218	0.0187	0.0217	16,900	0.0022	11.28
CAR	Avis Budget Group	127.9	123.0	127.5	682,400	5.6	4.62
CARE	Carter Bankshares Inc	16.80	16.23	16.30	117,200	0.06	0.37
CARG	Cargurus Inc Cl A	31.62	30.85	31.42	636,600	0.64	2.08
CARM	Carisma Therapeutics Inc	0.4999	0.4060	0.4297	4,094,200	-0.0219	4.85
CART	Maplebear Inc [Instacart]	44.53	42.91	43.87	6,270,900	0.50	1.15
CARV	Carver Bancorp	1.840	1.580	1.800	126,300	0.240	15.38
CARY	Angel Oak Income ETF	20.77	20.68	20.70	134,800	0.00	0.00
CARZ	Nasdaq Global Auto Index Fund	60.19	59.77	59.77	200	0.50	0.84
CASH	Pathward Financial Inc	75.84	74.04	74.15	150,000	-0.22	0.30
CASI	Casi Pharmaceuticals Inc	1.900	1.100	1.330	597,800	-0.510	27.72
CASK	Heritage Distilling Holding Company Inc	0.5500	0.4600	0.5200	675,600	0.0148	2.93
CASS	Cass Information Sys	41.78	41.06	41.36	32,700	0.01	0.02
CASY	Casey's General Stor	512.2	505.0	506.4	466,200	0.2	0.05
CATH	GX S&P 500 Catholic Values ETF	73.50	73.16	73.34	9,600	0.82	1.13
CATY	Cathay Genl Bncp	43.88	42.78	42.91	551,600	-0.37	0.85
CBAT	Cbak Energy Technology Inc	1.250	1.160	1.210	288,800	0.000	0.00
CBFV	Cb Financial Svc	28.70	27.86	27.87	19,800	-0.39	1.38
CBIO	Crescent Biopharma Inc	19.32	14.91	15.80	21,700	-0.22	1.37
CBLL	Ceribell Inc	17.36	16.82	17.22	390,300	-0.05	0.29
CBNK	Capital Bancorp Inc	31.88	30.83	31.25	55,700	-0.32	1.01
CBRL	Cracker Barrel	57.73	53.06	56.94	1,317,300	4.88	9.37
CBSH	Commerce Bancshares	61.91	60.70	60.82	1,162,000	0.14	0.23
CBUS	Cibus Inc	1.620	1.480	1.580	653,000	0.095	6.40
CCAP	Crescent Capital Bdc Inc	14.91	14.21	14.33	789,600	-0.47	3.18
CCB	Coastal Financial Corp	84.41	82.53	83.49	74,000	0.41	0.49
CCBG	Capital City Bank Gr	37.64	36.21	36.37	22,400	-0.38	1.03
CCCC	C4 Therapeutics Inc	1.740	1.600	1.630	989,400	-0.050	2.98
CCCM	Columbus Circle Capital Corp I Cl A	14.09	12.52	13.18	910,800	0.17	1.31
CCCMU	Columbus Circle Capital Corp I Units	15.00	13.64	14.68	470,300	0.53	3.75
CCCMW	Columbus Circle Capital Corp I WT	2.690	2.100	2.500	544,000	0.340	15.74
CCCS	CCC Intelligent Solutions Hldgs Inc	8.910	8.780	8.900	6,358,800	0.100	1.14
CCCXU	Churchill Capital Corp X	10.40	10.35	10.35	22,600	-0.03	0.24
CCD	Calams Dy Cnv IN	20.05	19.77	19.86	88,300	-0.12	0.60
CCEC	Capital Clean Energy Carriers Corp	21.47	20.24	20.84	9,300	-0.63	2.93
CCEP	Coca-Cola Europacific Partners Plc	94.74	92.51	92.79	1,827,800	-0.06	0.06
CCFE	Concourse Capital Focused Equity ETF	24.18	24.18	24.18	0	0.20	0.84
CCG	Cheche Group Inc Cl A	0.7989	0.7601	0.7813	60,500	0.0013	0.17
CCGWW	Cheche Group Inc WT	0.0280	0.0230	0.0275	21,300	0.0018	7.00
CCIR	Cohen Circle Acquisition Corp. I Cl A	10.96	10.46	10.79	1,457,700	0.13	1.22
CCIRU	Cohen Circle Acquisition Corp. I	13.09	11.15	11.30	2,200	-1.54	11.99
CCIRW	Cohen Circle Acquisition Corp I WT	1.800	1.660	1.750	4,200	-0.250	12.50
CCIX	Churchill Capital Corp Ix	10.63	10.56	10.60	72,097	0.02	0.19
CCIXU	Churchill Capital Corp Ix	11.35	11.31	11.35	300	0.55	5.09
CCIXW	Churchill Capital Corp Ix WT	1.0200	0.8745	0.8745	25,100	-0.0255	2.83
CCLD	Carecloud Inc	2.185	2.048	2.130	162,700	0.060	2.90
CCLDO	Carecloud Inc Pfd O	19.14	18.82	19.14	700	0.39	2.08
CCNE	Cnb Financial Corp	22.07	21.55	21.70	67,700	-0.14	0.64
CCNEP	Cnb Financial Corp	24.09	24.09	24.09	300	-0.61	2.47
CCNR	Corecommodity Natural Resources ETF	29.02	26.75	26.92	63,400	0.24	0.91
CCOI	Cogent Comm Hlds	47.89	46.63	46.91	820,300	-0.07	0.15
CCRN	Cross Ctry Hlthcr	13.87	13.42	13.79	128,200	0.41	3.06
CCSB	Carbon Collective Short Duration Green	20.39	20.31	20.31	5,800	-0.09	0.44
CCSI	Consensus Cloud Solutions	22.44	21.66	22.29	129,500	0.64	2.96
CCSO	Climate Solutions U.S. Equity ETF	22.24	22.20	22.24	200	0.38	1.74
CCTG	Ccsc Technology International	1.090	1.060	1.060	4,500	-0.020	1.85
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	63.49	63.08	63.19	19,300	-0.04	0.06
CDIO	Cardio Diagnostics Hldgs Inc	4.180	3.840	3.950	40,900	-0.110	2.71
CDIOW	Cardio Diagnostics Hldgs Inc WT	0.0146	0.0127	0.0132	130,900	-0.0018	12.00
CDL	Victory US Largecap HI Div Vol Wtd ETF	66.25	65.82	65.94	9,000	0.07	0.11
CDLX	Cardlytics Inc	2.130	1.530	1.880	3,686,200	0.370	24.50
CDNA	Caredx Inc	19.23	18.58	19.07	777,300	0.48	2.58
CDNS	Cadence Design Sys	302.4	297.0	300.8	1,697,000	0.8	0.27
CDRO	Codere Online Luxembourg S.A.	7.910	7.590	7.810	36,500	0.070	0.90
CDROW	Codere Online Luxembourg S.A. WT	0.7300	0.7084	0.7300	2,300	-0.0199	2.65
CDT	Conduit Pharmaceuticals Inc	2.400	2.230	2.300	113,000	-0.030	1.29
CDTG	Cdt Environmental Technology Investment	1.700	1.310	1.370	2,498,200	-0.030	2.14
CDTTW	Conduit Pharmaceuticals Inc WT	0.0100	0.0100	0.0100	125,000	0.0004	4.17
CDTX	Cidara Thera	23.86	22.30	22.41	120,200	-0.43	1.88
CDW	CDW Corp	173.7	171.2	172.4	1,477,100	1.9	1.13
CDXS	Codexis Inc	2.280	2.180	2.240	519,600	0.010	0.45
CDZI	Cadiz Inc	2.870	2.790	2.840	435,800	0.050	1.79
CDZIP	Cadiz Inc	16.80	16.54	16.72	5,000	-0.27	1.59
CEAD	Cea Indistries Inc	10.250	7.950	10.000	41,500	2.300	29.87
CEADW	Cea Industries Inc WT	0.0250	0.0202	0.0250	2,427	0.0091	57.23
CECO	Ceco Environmental Corp	29.46	27.91	29.30	372,800	1.55	5.59
CEFA	GX S&P Catholic Values Devd Ex-U.S. ETF	34.41	34.23	34.23	300	0.21	0.63
CEG	Constellation Energy Corp	310.0	300.0	308.0	2,592,600	11.1	3.75
CELC	Celcuity Inc	12.49	12.00	12.46	94,700	0.35	2.89
CELH	Celsius Holdings Inc	44.20	43.24	43.49	9,216,700	2.33	5.66
CELU	Celularity Inc	1.820	1.750	1.760	9,000	0.010	0.57
CELUW	Celularity Inc WT	0.0556	0.0454	0.0556	700	0.0054	10.76
CELZ	Creative Medical Technology Holdings Inc	2.200	2.113	2.140	36,300	-0.040	1.83
CENN	Cenntro Inc	0.9885	0.9257	0.9390	59,500	-0.0039	0.41
CENT	Central Garden	34.66	34.09	34.51	65,200	0.30	0.88
CENTA	Central Garden & Pet	31.31	30.00	30.44	379,300	0.21	0.69
CENX	Century Aluminum C	19.43	18.21	18.39	1,436,300	-0.67	3.52
CEP	Cantor Equity Partners Inc Cl A	38.35	35.69	35.69	513,600	-0.87	2.38
CEPI	Rex Crypto Equity Premium Income ETF	40.18	39.55	40.11	28,000	0.80	2.04
CEPO	Cantor Equity Partners I Cl A	12.48	12.19	12.35	58,400	0.04	0.32
CEPT	Cantor Equity Partners II	11.45	11.31	11.39	40,500	0.02	0.13
CERO	Cero Therapeutics Holdings Inc	7.490	6.800	6.870	299,900	-0.440	6.02
CEROW	Cero Therapeutics Holdings Inc WT	0.0130	0.0099	0.0105	71,800	-0.0026	19.85
CERS	Cerus Corp	1.410	1.300	1.410	843,900	0.090	6.82
CERT	Certara Inc	11.06	10.40	10.76	3,180,100	-0.25	2.27
CETX	Cemtrex Inc	1.070	1.000	1.020	326,700	-0.010	0.97
CETY	Clean Energy Technologies Inc	0.2800	0.2700	0.2800	361,100	0.0038	1.38
CEVA	Ceva Inc	20.69	20.15	20.47	160,000	0.58	2.92
CFA	Victory US 500 Vol ETF	86.29	86.00	86.12	5,200	0.44	0.51
CFBK	Central Fed Corp	23.90	23.46	23.46	10,100	-0.28	1.18
CFFI	C&F Financial Corp	62.66	60.79	61.76	15,200	-0.74	1.18
CFFN	Capitol Fed Finl Inc	5.965	5.855	5.860	856,800	0.020	0.34
CFLT	Confluent Inc Cl A	24.14	23.52	23.67	5,034,900	0.02	0.08
CFO	Victory US 500 Ehnd Vol Wtd ETF	70.06	69.72	69.81	4,500	0.51	0.74
CFSB	Cfsb Bancorp Inc	13.68	13.68	13.68	1,400	0.03	0.25
CG	The Carlyle Group	47.65	46.59	47.04	1,469,000	0.85	1.84
CGABL	The Carlyle Group Inc 4.625%	16.73	16.60	16.73	41,300	0.11	0.66
CGBD	Carlyle Secured Lending Inc	14.06	13.80	13.81	370,100	-0.09	0.65
CGBDL	Carlyle Secured Lending 8.20% Notes	25.62	25.56	25.59	1,100	-0.21	0.81
CGBS	Crown Lng Holdings Limited	0.1098	0.0927	0.0957	112,389,300	-0.0168	14.93
CGBSW	Crown Lng Holdings WT	0.0586	0.0307	0.0396	69,600	-0.0065	14.10
CGC	Canopy Growth Corp	1.535	1.440	1.450	9,439,600	-0.030	2.03
CGCTU	Cartesian Growth Corporation III	10.10	10.08	10.09	84,700	0.02	0.20
CGEM	Cullinan Therapeutics Inc	8.780	8.490	8.740	296,000	0.130	1.51
CGEN	Compugen Ltd	1.670	1.640	1.650	67,500	0.010	0.61
CGNT	Cognyte Software Ltd	9.590	9.010	9.410	595,700	0.450	5.02
CGNX	Cognex Corp	30.66	30.23	30.54	1,317,400	0.39	1.29
CGO	Calamos Glb Ttl Rtn	11.45	11.36	11.44	25,300	0.11	0.97
CGON	Cg Oncology Inc	26.13	25.02	25.46	780,700	-0.40	1.55
CGTL	Creative Global Technology Ltd	1.810	1.260	1.730	6,250,900	0.470	37.30
CGTX	Cognition Therapeutics Inc	0.3230	0.2899	0.3220	1,101,900	0.0237	7.95
CHA	Chagee Holdings Limited ADR	30.20	29.32	29.59	760,700	0.21	0.71
CHAC	Crane Harbor Acquisition Corp. Cl A	10.02	10.01	10.02	181,400	0.01	0.10
CHACR	Crane Harbor Acquisition Corp. Rights	0.2300	0.2300	0.2300	23,900	0.0001	0.04
CHACU	Crane Harbor Acquistion Corp. Units	11.28	10.28	10.28	200	0.07	0.69
CHAR	Charlton Aria Acquisition Corp Cl A	10.30	10.27	10.27	2,600	-0.04	0.34
CHARR	Charlton Aria Acquisition Corp Rights	0.1600	0.1600	0.1600	843	0.0000	0.00
CHARU	Charlton Aria Acquisition Corporation	10.41	10.41	10.41	400	0.11	1.07
CHCI	Comstock Hlds Cos	10.080	9.900	9.900	14,900	-0.120	1.20
CHCO	City Holding Company	118.8	115.1	115.6	58,400	-1.1	0.95
CHDN	Churchill Downs IN	97.83	96.31	97.40	690,800	1.56	1.63
CHEF	The Chefs Warehouse	63.36	62.01	63.20	363,600	1.73	2.81
CHEK	Check-Cap Ltd Ord	0.7966	0.7400	0.7500	10,300	0.0100	1.35
CHGX	Diversified U.S. Large Cap Fossil Fuel	25.38	25.26	25.37	11,800	0.30	1.19
CHI	Calamos Cv Opp & Inc	10.19	10.08	10.12	126,200	0.00	0.00
CHKP	Check Point Software	223.3	218.3	221.2	947,200	2.3	1.05
CHMG	Chemung Financial Corp	48.47	46.56	47.26	12,300	0.11	0.23
CHNR	China Natural Res	4.240	3.570	4.070	51,500	0.150	3.83
CHPGU	Championsgate Acquisition Corp	10.10	10.09	10.10	32,400	0.01	0.10
CHPS	Xt Semiconductor Select Equity ETF	33.00	33.00	33.00	100	0.85	2.64
CHR	Cheer Holding Inc	1.440	1.380	1.430	24,900	0.040	2.89
CHRD	Chord Energy Corp	106.3	103.6	105.7	785,600	-0.3	0.31
CHRS	Coherus Oncology Inc	0.7882	0.7300	0.7851	1,075,600	0.0234	3.07
CHRW	C.H. Robinson Ww	95.19	93.71	93.86	1,159,800	0.32	0.34
CHSCL	CHS B Cum Pfd Srs 4	25.79	25.50	25.50	26,600	0.00	0.00
CHSCM	CHS Pfd Clb Ser3	24.38	24.07	24.25	49,100	0.03	0.12
CHSCN	CHS Inc Pfd B Srs 2	24.91	24.65	24.70	44,300	-0.10	0.40
CHSCO	CHS Inc Cl B Pfd	26.65	26.42	26.42	29,900	-0.08	0.30
CHSCP	CHS Inc	27.44	27.32	27.32	8,600	0.05	0.19
CHSN	Chanson International Holding Cl A	0.2200	0.2014	0.2065	8,154,300	-0.0185	8.22
CHTR	Charter Communications Inc	392.7	374.2	375.2	1,470,100	-13.5	3.47
CHW	Calamos Gbl Dyn Inc	6.920	6.840	6.900	99,700	0.070	1.02
CHX	Championx Corp	26.76	26.14	26.40	3,213,600	-0.27	1.01
CHY	Calamos Cv & High IN	10.60	10.51	10.55	147,100	0.07	0.67
CHYM	Chime Financial Inc	38.30	35.11	36.81	6,001,800	2.02	5.81
CIBR	Nasdaq Cybersecurity ETF	73.57	72.82	73.21	915,400	0.81	1.12
CIFR	Cipher Mining Inc	3.980	3.740	3.930	23,776,600	0.210	5.65
CIFRW	Cipher Mining Inc WT	0.5760	0.4927	0.5150	98,600	-0.0443	7.92
CIGI	Colliers Intl Grp IN	131.4	128.0	128.0	77,100	0.7	0.51
CIGL	Concorde International Group Ltd Cl A	6.450	6.100	6.450	500	-0.110	1.68
CIIT	Tianci International Inc	2.490	2.300	2.350	179,200	-0.030	1.26
CIL	Victory Intl Vol Wtd ETF	50.10	49.86	49.86	700	0.35	0.71
CINF	Cincinnati Financial	148.1	146.0	146.7	728,900	0.3	0.23
CING	Cingulate Inc	4.570	4.200	4.510	155,200	0.310	7.38
CINGW	Cingulate Inc WT	0.0650	0.0607	0.0647	65,400	-0.0003	0.46
CISO	Ciso Global Inc	1.100	0.990	1.070	1,255,500	0.110	11.46
CISS	C3Is Inc	4.020	3.370	3.600	335,900	-0.630	14.89
CIVB	Civista Bncshrs	22.37	21.84	22.12	29,100	0.06	0.27
CJET	Chijet Motor Company Inc	1.620	1.590	1.620	1,600	0.020	1.25
CJMB	Callan Jmb Inc	4.840	4.000	4.200	16,200	-0.510	10.83
CKPT	Checkpoint Therapeutics Inc	4.280	4.230	4.260	8,666,800	0.030	0.71
CLAR	Clarus Corp	3.590	3.530	3.550	70,700	0.000	0.00
CLBK	Columbia Financial Inc	14.09	13.79	13.89	119,400	-0.02	0.14
CLBT	Cellebrite Di Ltd	16.09	15.75	15.93	1,548,100	0.15	0.95
CLDX	Celldex Therapeutics	21.43	19.87	20.34	1,503,900	-0.92	4.33
CLEU	China Liberal Education Holdings Ltd	1.110	0.658	1.030	757,700	0.055	5.64
CLFD	Clearfield Inc	39.06	37.96	38.12	69,600	0.11	0.29
CLGN	Collplant Biotechnologies Ltd ADR	1.700	1.420	1.650	314,400	0.230	16.20
CLIK	Click Holdings Limited	0.3886	0.3035	0.3589	674,800	0.0041	1.16
CLIR	Clearsign Combustion	0.6300	0.6100	0.6100	14,400	0.0099	1.65
CLLS	Cellectis S.A. ADR	1.420	1.350	1.380	49,800	0.050	3.76
CLMB	Climb Global Solutions Inc	106.5	104.3	105.9	61,000	0.9	0.83
CLMT	Calumet Inc	17.00	15.57	16.86	1,883,400	1.73	11.43
CLNE	Clean Energy Fuels	2.050	1.910	2.030	5,934,700	0.140	7.41
CLNN	Clene Inc	4.620	4.110	4.420	148,200	0.320	7.80
CLNNW	Clene Inc WT	0.0448	0.0367	0.0400	77,900	0.0064	19.05
CLOA	Blackrock AAA Clo ETF	51.88	51.81	51.88	437,900	0.04	0.08
CLOD	Themes Cloud Computing ETF	33.59	33.56	33.59	800	0.36	1.09
CLOU	GX Cloud Computing ETF	23.01	22.75	22.99	155,100	0.44	1.95
CLOV	Clover Health Investments Corp	3.010	2.880	2.920	6,043,800	0.035	1.21
CLPS	Clps Incorp	1.040	0.920	1.020	40,400	0.106	11.62
CLPT	Clearpoint Neuro Inc	11.85	11.40	11.60	307,500	0.06	0.52
CLRB	Cellectar Biosc	0.4042	0.3764	0.3822	1,967,000	-0.0310	7.50
CLRO	Clearone Inc	6.180	5.550	6.120	6,400	0.380	6.62
CLSD	Clearside Biomedi	0.8140	0.7900	0.7965	166,100	-0.0035	0.44
CLSK	Cleanspark Inc	9.655	9.295	9.620	29,758,200	0.320	3.44
CLSKW	Cleanspark Inc WT	0.4400	0.4100	0.4200	29,800	0.0100	2.44
CLSM	Cabana Target Leading Sector Moderate	21.18	21.12	21.15	21,900	0.21	1.01
CLST	Catalyst Bancorp Inc	12.30	12.15	12.15	4,900	-0.13	1.02
CLWT	Euro Tech Holdings	1.140	1.070	1.102	11,600	-0.069	5.85
CLYM	Climb Bio Inc	1.310	1.210	1.270	162,400	0.010	0.79
CMBM	Cambium Networks Corp	0.3596	0.3250	0.3420	329,400	0.0220	6.88
CMCO	Columbus Mckinnon	15.60	15.04	15.29	392,300	0.25	1.66
CMCSA	Comcast Corp A	35.49	34.77	35.11	18,323,400	0.10	0.29
CMCT	Creative Media & Community Trust Corp	9.630	7.850	8.280	27,000	-1.040	11.16
CME	CME Group Inc	270.9	266.0	267.5	3,208,600	-2.0	0.74
CMMB	Chemomab Therapeutics Ltd ADR	1.260	1.190	1.230	78,500	0.030	2.50
CMND	Clearmind Medicine Inc	0.8700	0.8300	0.8700	45,100	0.0110	1.28
CMPO	Composecure Inc	14.00	13.59	13.82	468,600	0.16	1.17
CMPOW	Composecure Inc WT	6.040	5.870	6.040	3,000	-0.160	2.58
CMPR	Cimpress N.V. Ord	45.38	43.20	44.92	256,400	1.92	4.47
CMPS	Compass Pathways Plc ADR	4.670	4.410	4.640	1,706,200	0.250	5.69
CMPX	Compass Therapeutics Inc	2.490	2.360	2.370	570,400	-0.040	1.66
CMTL	Comtech Telecom Company	2.060	1.910	2.020	143,700	0.070	3.59
CNCK	Coincheck Group N.V.	5.420	4.850	5.420	50,800	0.420	8.40
CNCKW	Coincheck Group N.V. Warrants	0.9900	0.9900	0.9900	3,500	-0.0900	8.33
CNCR	Range Cancer Therapeutics Index	9.410	9.020	9.020	3,000	0.140	1.58
CNDT	Conduent Inc	2.810	2.689	2.810	1,225,000	0.140	5.24
CNET	Zw Data Action Tech Inc	1.260	1.140	1.230	101,500	0.020	1.65
CNEY	Cn Energy Group Inc	2.780	2.630	2.700	62,000	0.020	0.75
CNFR	Conifer Holdings	0.7900	0.7850	0.7850	2,400	-0.0020	0.25
CNFRZ	Conifer Holdings Inc 9.75%	18.81	18.81	18.81	636	-0.10	0.53
CNOB	Connectone Bancorp	23.29	22.18	22.37	374,000	0.09	0.40
CNOBP	Connectone Bancorp Inc	22.85	22.72	22.85	13,000	0.13	0.57
CNSP	Cns Pharmaceuticals Inc	0.8400	0.8060	0.8110	240,500	0.0037	0.46
CNTA	Centessa Pharmaceuticals Plc ADR	12.69	12.05	12.60	1,256,700	0.22	1.78
CNTB	Connect Biopharma Holdings Ltd ADR	0.9799	0.9100	0.9799	93,300	0.0299	3.15
CNTX	Context Therapeutics Inc	0.6299	0.6080	0.6095	186,500	-0.0199	3.16
CNTY	Century Casinos IN	2.390	2.200	2.310	81,700	0.110	5.00
CNVS	Cineverse Corp	3.980	3.780	3.940	88,900	0.160	4.23
CNXC	Concentrix Corp	58.00	55.68	57.88	595,200	2.56	4.63
CNXN	PC Connection Inc	64.48	62.72	63.45	95,100	0.54	0.86
COCH	Envoy Medical Inc	1.470	1.370	1.370	23,200	0.000	0.00
COCHW	Envoy Medical Inc WT	0.0546	0.0350	0.0350	16,500	-0.0197	36.01
COCO	The Vita Coco Company Inc	34.33	33.32	33.37	392,700	0.31	0.94
COCP	Cocrystal Pharma Inc	1.540	1.460	1.460	18,200	-0.080	5.19
CODA	Coda Octopus Group	8.750	7.250	7.900	210,500	0.170	2.20
CODX	Co-Diagnostics Inc	0.2899	0.2705	0.2710	213,400	-0.0048	1.74
COEP	Coeptis Therapeutics Hldgs Inc	8.620	8.200	8.230	5,000	-0.130	1.56
COEPW	Coeptis Therapeutics Hldgs Inc WT	0.0263	0.0183	0.0237	38,800	-0.0026	9.89
COFS	Choiceone Financial	28.89	27.80	27.95	93,900	-0.25	0.89
COGT	Cogent Biosciences Inc	7.520	6.950	7.490	1,783,000	0.410	5.79
COHU	Cohu Inc	18.59	18.05	18.56	238,300	0.70	3.92
COIG	Leverage Shares 2X Long Coin Daily ETF	27.00	24.86	26.74	7,600	3.51	15.11
COIN	Coinbase Global Inc Cl A	263.3	245.3	261.6	12,034,500	18.9	7.77
COKE	Coca-Cola Consolidated Inc	109.3	105.7	107.2	941,100	-1.5	1.34
COLA	Columbus Acquisition Corp	10.11	10.10	10.10	1,000	0.00	0.00
COLAR	Columbus Acquisition Corp Rights	0.2200	0.2200	0.2200	100	0.0000	0.00
COLB	Columbia Banking Sys	22.95	22.53	22.59	1,983,100	-0.01	0.04
COLL	Collegium Pharma	29.99	29.16	29.71	253,300	0.53	1.82
COLM	Columbia Sprtswr	61.83	60.27	61.67	742,200	2.05	3.44
COMM	Commscope Holding Company	5.980	5.600	5.690	3,458,100	-0.120	2.07
COMT	Commodities Select Strategy Ishares ETF	27.01	26.52	26.88	464,400	-0.14	0.52
CONI	Graniteshares 1X Short Coin Daily ETF	6.020	5.120	5.220	3,290,900	-0.940	15.26
CONL	Graniteshares 2X Long Coin Daily ETF	27.30	23.85	26.96	6,553,500	3.60	15.41
COO	Cooper Companies	70.58	69.35	69.74	2,022,200	0.04	0.06
COOP	Mr.Cooper Group Inc	147.2	141.2	144.4	833,500	1.3	0.89
COOT	Australian Oilseeds Holdings Ltd	0.7900	0.7710	0.7900	8,600	0.0300	3.95
COOTW	Australian Oilseeds Holdings WT	0.0222	0.0200	0.0200	2,000	0.0019	10.50
COPJ	Sprott Junior Copper Miners ETF	24.27	23.73	23.81	15,600	-0.16	0.67
COPP	Sprott Copper Miners ETF	22.50	22.08	22.35	21,200	0.38	1.73
CORO	Ishares International Country Rotation	27.96	27.95	27.95	1,000	0.21	0.74
CORT	Corcept Therapeutics	71.07	69.92	70.90	806,900	0.84	1.20
CORZ	Core Scientific Inc	12.26	11.83	12.08	5,486,900	0.19	1.60
CORZW	Core Scientific Tranche 1 Warrants	6.462	6.190	6.290	148,000	0.110	1.78
CORZZ	Core Scientific Tranche 2 Warrants	12.18	11.84	12.07	25,500	0.23	1.94
COSM	Cosmos Health Inc	0.4474	0.4150	0.4400	368,500	-0.0110	2.44
COST	Costco Wholesale	1001.9	981.4	984.4	2,109,300	-5.9	0.59
COWG	Pacer US Large Cap Cash Cows Growth	35.08	34.75	34.90	580,700	0.45	1.31
COWS	Amplify Cash Flow Dividend Leaders ETF	29.11	29.01	29.08	2,100	0.25	0.87
COYA	Coya Therapeutics Inc	5.830	5.450	5.450	21,000	-0.180	3.20
CPB	The Campbell's Company	32.97	31.82	32.26	8,177,500	-0.53	1.62
CPBI	Central Plains Bancshares Inc	15.00	14.90	14.90	400	-0.03	0.20
CPHC	Canterbury Park Hl	17.26	17.04	17.04	1,600	-0.01	0.06
CPIX	Cumberland Pharmaceu	5.630	5.190	5.480	42,700	0.240	4.58
CPLS	Ab Core Plus Bond ETF	35.04	34.89	34.93	9,400	-0.09	0.26
CPOP	Pop Culture Group Company Cl A	0.5740	0.5500	0.5520	5,400	0.0020	0.36
CPRT	Copart Inc	49.26	48.23	48.39	13,257,000	-0.20	0.41
CPRX	Catalyst Pharm Inc	23.91	23.39	23.67	1,781,600	0.14	0.59
CPSH	Cps Technologies	2.660	2.510	2.590	84,800	-0.010	0.38
CPSS	Consumer Portfol	9.965	9.680	9.740	13,500	-0.210	2.11
CPZ	Calamos Long/Short Equity & Dynamic	15.98	15.88	15.93	37,500	-0.10	0.62
CRACU	Cal Redwood Acquisition Corp	10.03	10.01	10.01	12,730,500	0.00	0.00
CRAI	Cra International	183.3	181.1	182.8	97,800	2.1	1.17
CRAQU	Cal Redwood Acquisition Corp. Units	10.08	10.07	10.07	800	-0.01	0.05
CRBP	Corbus Pharmaceuticals Hldgs Inc	9.140	8.620	8.740	85,500	-0.090	1.02
CRBU	Caribou Biosciences Inc	1.140	1.040	1.120	1,076,300	0.010	0.90
CRCT	Cricut Inc Cl A	6.590	6.345	6.590	424,900	0.320	5.10
CRDF	Cardiff Oncology Inc	3.990	3.830	3.860	788,900	0.050	1.31
CRDL	Cardiol Therapeutics	1.490	1.420	1.430	114,500	-0.030	2.05
CRDO	Credo Technology Group Holding Ltd	79.88	75.50	79.17	6,188,800	5.68	7.73
CREG	Smart Power Corp	1.4700	0.2958	0.3600	74,062,800	-0.2180	37.72
CRESW	Cresud S.A.C.I.F. Y A. WT	0.9700	0.9700	0.9700	1,200	-0.0034	0.35
CRESY	Cresud Sacif ADR	10.82	10.53	10.64	107,000	0.02	0.19
CREV	Carbon Revolution Public Limited Company	2.560	2.400	2.420	28,800	-0.110	4.35
CREVW	Carbon Revolution Public Limited Company	0.0174	0.0140	0.0173	13,900	-0.0004	2.26
CREX	Creative Realities Inc	3.560	3.310	3.370	102,100	-0.060	1.75
CRGO	Freightos Limited	2.322	2.180	2.260	69,500	0.080	3.67
CRGOW	Freightos Limited Warrants	0.2101	0.1999	0.2101	5,300	0.0250	13.51
CRGX	Cargo Therapeutics Inc	4.570	4.360	4.420	288,000	0.030	0.68
CRIS	Curis Inc	2.550	2.435	2.470	46,100	0.020	0.82
CRMD	Cormedix Inc	14.77	14.18	14.34	927,100	-0.22	1.51
CRMG	Leverage Shares 2X Long Crm Daily ETF	15.17	14.87	15.15	22,500	0.50	3.41
CRML	Critical Metals Corp	3.580	2.050	3.030	41,825,400	1.000	49.26
CRMLW	Critical Metals Corp WT	0.5100	0.3000	0.3805	651,700	0.1380	56.91
CRMT	America's Car-Mart	50.67	49.65	49.88	168,600	0.71	1.44
CRNC	Cerence Inc	8.703	8.220	8.530	1,593,500	0.100	1.19
CRNT	Ceragon Networks Ltd	2.320	2.260	2.280	606,600	0.040	1.79
CRNX	Crinetics Pharmaceuticals Inc	32.00	30.93	31.20	533,600	-0.57	1.79
CRON	Cronos Group Inc	1.960	1.930	1.930	1,288,500	0.000	0.00
CROX	Crocs Inc	102.7	99.9	102.2	1,647,200	4.8	4.87
CRSP	Crispr Therapeutics Ag	42.35	40.76	41.58	1,687,200	0.22	0.53
CRSR	Corsair Gaming Inc	9.490	9.110	9.370	533,500	0.320	3.54
CRTO	Criteo S.A. ADR	24.94	23.85	23.91	407,500	-0.24	0.99
CRUS	Cirrus Logic Inc	104.1	101.7	104.1	423,300	3.2	3.18
CRVL	Corvel Corp	105.7	102.5	103.0	135,400	-2.1	1.95
CRVO	Cervomed Inc	7.400	6.800	7.260	114,500	0.140	1.97
CRVS	Corvus Pharma Com	4.300	4.160	4.260	490,500	0.070	1.67
CRWD	Crowdstrike Holdings Inc	487.5	477.3	479.4	2,710,200	-1.2	0.26
CRWL	Graniteshares 2X Long Crwd Daily ETF	39.06	37.55	37.83	128,100	-0.21	0.55
CRWS	Crown Crafts Inc	3.050	2.950	2.980	44,400	0.030	1.02
CRWV	Coreweave Inc Cl A	158.5	143.5	158.5	19,757,100	11.3	7.68
CSAI	Cloudastructure Inc Cl A	2.010	1.840	1.940	237,900	0.050	2.65
CSB	Victory US Smallcap HI Div Vol Wtd ETF	55.18	54.68	54.86	13,200	0.28	0.51
CSBR	Champions Oncolog	7.950	7.120	7.610	43,300	-0.050	0.65
CSCI	Cosciens Biopharma Inc	3.715	3.510	3.680	1,300	0.110	3.08
CSCO	Cisco Systems Inc	65.61	64.85	65.51	16,957,700	1.42	2.22
CSGP	Costar Group Inc	82.89	81.49	81.94	2,502,100	0.78	0.96
CSGS	C S G Sys Intl	64.18	63.09	64.11	156,100	1.04	1.65
CSIQ	Canadian Solar Inc	11.42	10.94	11.09	706,600	0.05	0.45
CSPI	C S P Inc	12.44	11.54	11.62	30,500	-0.05	0.43
CSQ	Calamos Strgc Ttl Rt	17.59	17.43	17.54	99,900	0.16	0.92
CSTE	Caesarstone Sdot-Yam	2.000	1.650	1.980	118,600	0.240	13.79
CSTL	Castle Biosciences Inc	19.38	18.31	19.27	369,600	0.52	2.77
CSWC	Capital Southwest	21.19	20.59	20.66	519,700	0.01	0.05
CSWCZ	Capital Southwest Corp 7.75%	25.60	25.59	25.59	300	0.09	0.35
CSWI	Csw Industrials Inc	310.4	304.4	305.1	71,500	0.4	0.14
CSX	CSX Corp	32.62	32.15	32.56	11,703,800	0.44	1.37
CTAS	Cintas Corp	224.8	222.1	222.5	699,500	0.5	0.22
CTBI	Community TR Bancp	51.12	50.03	50.08	53,100	-0.47	0.93
CTEC	GX Cleantech ETF	7.200	7.030	7.153	7,600	0.093	1.31
CTKB	Cytek Biosciences Inc	3.345	3.170	3.300	1,490,900	0.080	2.48
CTLP	Cantalope Inc	11.01	10.84	10.99	26,096,700	1.49	15.68
CTMX	Cytomx Thera	2.870	2.460	2.460	2,840,100	-0.290	10.55
CTNM	Contineum Therapeutics Inc	4.520	4.161	4.290	71,400	-0.140	3.16
CTNT	Cheetah Net Supply Chain Service Inc Cl	1.390	1.310	1.350	62,700	0.010	0.75
CTOR	Citius Oncology Inc	1.480	1.370	1.390	168,100	-0.080	5.44
CTRM	Castor Maritime Inc	2.500	2.300	2.370	209,600	-0.120	4.82
CTRN	Citi Trends Inc	30.76	29.67	29.87	72,700	-0.31	1.03
CTSH	Cognizant Tech Sol	80.25	79.35	80.15	5,398,600	1.20	1.52
CTSO	Cytosorbents Cor	1.290	1.040	1.220	195,600	0.130	11.93
CTXR	Citius Pharmaceuticals Inc	0.8500	0.7600	0.7900	549,900	-0.0846	9.67
CUB	Lionheart Holdings Cl A	10.57	10.52	10.55	221,800	0.03	0.29
CUBA	Herzfeld Caribbean	2.490	2.440	2.490	26,600	0.000	0.00
CUBWU	Lionheart Holdings	10.62	10.62	10.62	4,400	0.00	0.00
CUBWW	Lionheart Holdings WT	0.3702	0.3627	0.3627	5,900	-0.0422	10.42
CUE	Cue Biopharma Inc	0.6347	0.5721	0.5900	123,600	-0.0120	1.99
CUPR	Cuprina Holdings [Cayman] Limited	6.120	5.500	5.580	15,900	-0.150	2.62
CURI	Curiositystream Inc	4.840	4.560	4.810	798,200	0.220	4.79
CURIW	Curiositystream Inc WT	0.0680	0.0301	0.0678	33,300	0.0128	23.27
CURR	Currenc Group Inc	0.4400	0.3900	0.4100	563,600	-0.0190	4.43
CVAC	Curevac N.V.	5.560	5.470	5.520	1,501,000	-0.050	0.90
CVBF	Cvb Financial Corp	18.72	18.31	18.34	631,600	-0.20	1.08
CVCO	Cavco Inds Inc	406.6	393.8	406.3	405,900	9.8	2.46
CVGI	Commercial Vehicle G	1.404	1.330	1.360	151,600	0.040	3.03
CVGW	Calavo Growers Inc	28.15	27.37	27.68	437,000	0.02	0.07
CVKD	Cadrenal Therapeutics Inc	13.99	13.45	13.70	15,900	-0.16	1.15
CVLT	Commvault Systems	187.8	183.9	187.5	461,200	2.9	1.58
CVNX	DeFiance Daily Target 2X Long Cvna ETF	17.56	15.43	15.97	59,700	-0.91	5.39
CVRX	Cvrx Inc	6.030	5.780	5.880	164,900	0.020	0.34
CVV	CVD Equipment Corp	3.400	3.000	3.030	27,800	-0.003	0.11
CWBC	Community West Bank	18.45	18.05	18.19	59,500	-0.04	0.22
CWCO	Cons Water Inc	29.11	28.25	29.03	133,400	0.85	3.02
CWD	Calibercos Inc Cl A	3.960	3.380	3.450	37,100	-0.060	1.71
CWST	Casella Waste Sys	118.3	115.7	116.1	282,500	-1.7	1.45
CXAI	Cxapp Inc	0.9900	0.8900	0.9765	567,800	0.0365	3.88
CXAIW	Cxapp Inc WT	0.0780	0.0655	0.0775	1,300	-0.0005	0.64
CXDO	Crexendo Inc	5.490	5.310	5.360	202,800	0.220	4.28
CXSE	Wisdomtree China Ex-Cso Fund	34.66	34.47	34.49	17,200	0.39	1.14
CYBR	Cyberark Soft Ord	401.0	388.5	389.3	548,300	2.7	0.69
CYCC	Cyclacel Pharmaceuti	0.3900	0.3139	0.3410	2,331,300	-0.0711	17.25
CYCCP	Cyclacel Pharmaceuti	5.600	5.000	5.600	2,800	0.150	2.75
CYCN	Cyclerion Therapeutics Inc	3.110	3.055	3.085	4,300	-0.029	0.92
CYCU	Cycurion Inc	0.4152	0.3858	0.3927	1,688,000	0.0177	4.72
CYCUW	Cycurion Inc WT	0.0600	0.0550	0.0600	389,100	-0.0023	3.69
CYN	Cyngn Inc	4.480	4.240	4.260	15,900	-0.070	1.62
CYRX	Cryoport Inc	6.970	6.530	6.930	591,200	0.260	3.90
CYTK	Cytokinetics	34.72	32.84	33.78	1,609,800	-0.60	1.75
CZAR	Themes Natural Monopoly ETF	31.16	31.16	31.16	100	0.09	0.28
CZFS	Citizens Fincl Svcs	56.92	55.12	56.92	3,400	1.61	2.91
CZNC	Citizens Nrthn Corp	18.85	18.32	18.44	52,700	0.12	0.66
CZR	Caesars Entertainment Inc	26.71	25.86	26.25	6,774,400	0.69	2.70
CZWI	Citizens Community	14.07	13.30	13.63	50,500	-0.14	1.02

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.115
United States

GLOBAL INDICES

Code	Last	Change
COMP	19,701	294	1.52
DJI	42,515	317	0.75
SP500	6,033	56	0.94
DAX	23,699	183	0.78
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	24,061	168	0.70

--%>