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	25.03	24.92	24.98	14,100	-0.02	0.08
CAAS	China Automotive Sys	4.160	4.000	4.100	25,100	0.000	0.00
CABA	Cabaletta Bio Inc	2.760	2.540	2.650	1,441,100	0.050	1.92
CAC	Camden Natl Corp	46.52	44.90	45.21	72,000	-1.32	2.83
CACC	Credit Acceptance	518.9	504.5	510.3	72,400	-9.3	1.78
CADL	Candel Therapeutics Inc	8.770	8.085	8.660	1,570,800	0.860	11.03
CAFG	Pacer US Smallcap Cash Cows Growth	26.33	26.04	26.04	6,400	-0.08	0.31
CAKE	Cheesecake Fact	55.55	52.71	53.31	1,355,700	-2.26	4.07
CALC	Calcimedica Inc	2.710	2.600	2.670	9,600	-0.040	1.48
CALI	Ishares Short-Term California Muni	50.33	50.31	50.32	4,800	0.01	0.03
CALM	Cal-Maine Foods IN	110.5	107.4	108.3	703,200	-0.5	0.43
CAMP	Camp4 Therapeutics Corp	4.980	4.280	4.370	25,800	-0.450	9.34
CAMT	Camtek Ltd	91.97	82.21	86.32	984,300	-4.99	5.46
CAN	Canaan Inc ADR	2.080	1.890	1.890	14,686,900	0.020	1.07
CANC	Tema Oncology ETF	25.62	25.10	25.19	9,500	-0.36	1.41
CANQ	Calamos Alternative Nasdaq & Bond ETF	28.99	28.66	28.66	1,800	-0.26	0.90
CAPN	Cayson Acquisition Corp	10.11	10.11	10.11	150,000	0.00	0.00
CAPNR	Cayson Acquisition Corp Right	0.1300	0.1147	0.1151	17,900	-0.0049	4.08
CAPNU	Cayson Acquisition Corp Units	10.23	10.21	10.23	200	-0.30	2.85
CAPR	Capricor Therap	14.45	13.65	14.09	999,700	-0.24	1.67
CAPT	Captivision Inc	0.6050	0.5151	0.5290	4,244,000	-0.0311	5.55
CAPTW	Captivision Inc WT	0.0280	0.0226	0.0279	2,600	-0.0003	1.06
CAR	Avis Budget Group	90.66	86.96	87.01	460,000	-3.81	4.20
CARA	Cara Therapeutics	5.270	4.980	5.000	8,500	-0.120	2.34
CARE	Carter Bankshares Inc	18.48	17.58	17.77	89,100	-0.11	0.62
CARG	Cargurus Inc Cl A	39.91	39.05	39.58	631,000	0.55	1.41
CARM	Carisma Therapeutics Inc	0.5400	0.4510	0.4624	168,700	-0.0376	7.52
CART	Maplebear Inc [Instacart]	49.87	48.81	49.21	2,544,100	0.62	1.28
CARV	Carver Bancorp	1.746	1.706	1.706	700	-0.044	2.51
CARY	Angel Oak Income ETF	20.65	20.61	20.65	226,200	-0.01	0.05
CARZ	Nasdaq Global Auto Index Fund	58.43	57.72	57.96	4,500	-1.06	1.80
CASH	Pathward Financial Inc	81.04	79.14	79.58	172,400	-1.96	2.40
CASI	Casi Pharmaceuticals Inc	2.570	2.400	2.460	11,200	-0.220	8.21
CASK	Heritage Distilling Holding Company Inc	1.360	1.190	1.230	34,300	-0.010	0.81
CASS	Cass Information Sys	43.26	42.30	43.05	44,700	-0.07	0.16
CASY	Casey's General Stor	437.3	426.4	426.8	350,600	-8.5	1.94
CATH	GX S&P 500 Catholic Values ETF	73.45	72.57	72.57	8,200	-0.59	0.81
CATY	Cathay Genl Bncp	47.51	46.51	46.77	377,100	-0.83	1.74
CBAT	Cbak Energy Technology Inc	0.9095	0.8813	0.8834	120,200	0.0014	0.16
CBFV	Cb Financial Svc	31.55	30.36	31.25	41,100	-0.30	0.95
CBLL	Ceribell Inc	22.83	21.21	21.27	151,600	-1.34	5.93
CBNK	Capital Bancorp Inc	32.47	31.76	32.22	259,100	0.14	0.44
CBRL	Cracker Barrel	60.26	57.04	57.50	983,400	-2.48	4.13
CBSH	Commerce Bancshares	68.63	66.46	67.65	629,600	-0.94	1.37
CBUS	Cibus Inc	2.700	2.440	2.510	152,600	-0.010	0.40
CCAP	Crescent Capital Bdc Inc	19.76	19.53	19.66	47,100	-0.05	0.25
CCB	Coastal Financial Corp	89.35	87.09	87.69	93,500	-1.82	2.03
CCBG	Capital City Bank Gr	37.99	36.92	37.40	18,200	-0.75	1.97
CCCC	C4 Therapeutics Inc	3.685	3.495	3.550	1,461,200	-0.030	0.84
CCCS	CCC Intelligent Solutions Hldgs Inc	11.12	10.93	10.97	3,563,600	-0.12	1.08
CCD	Calams Dy Cnv IN	24.87	24.52	24.79	48,100	0.05	0.20
CCEC	Capital Clean Energy Carriers Corp	19.50	18.97	19.24	5,900	0.23	1.21
CCEP	Coca-Cola Europacific Partners Plc	80.55	79.65	80.03	1,330,100	-0.08	0.10
CCG	Cheche Group Inc Cl A	0.8799	0.8313	0.8400	186,100	-0.0200	2.33
CCGWW	Cheche Group Inc WT	0.0295	0.0251	0.0251	2,500	-0.0024	8.73
CCIR	Cohen Circle Acquisition Corp. I Cl A	11.05	10.63	10.95	767,100	0.43	4.09
CCIRU	Cohen Circle Acquisition Corp. I	11.61	10.94	11.50	20,000	0.69	6.38
CCIRW	Cohen Circle Acquisition Corp I WT	1.130	0.895	1.050	25,100	0.200	23.53
CCIX	Churchill Capital Corp Ix	10.41	10.41	10.41	7,000	0.03	0.29
CCIXU	Churchill Capital Corp Ix	10.50	10.50	10.50	2,000	0.00	0.00
CCIXW	Churchill Capital Corp Ix WT	0.6500	0.4500	0.6500	300	0.0500	8.33
CCLD	Carecloud Inc	4.290	4.040	4.130	80,900	0.050	1.23
CCLDO	Carecloud Inc Pfd O	21.25	20.14	21.18	2,200	-0.22	1.03
CCLDP	Carecloud Inc Pfd P	19.84	19.33	19.35	10,100	-0.33	1.68
CCNE	Cnb Financial Corp	26.34	25.38	26.21	95,300	0.06	0.23
CCNEP	Cnb Financial Corp	24.95	24.51	24.59	2,200	-0.41	1.63
CCNR	Corecommodity Natural Resources ETF	23.90	23.77	23.77	1,000	-0.01	0.04
CCOI	Cogent Comm Hlds	80.71	78.72	80.39	381,700	0.81	1.02
CCRN	Cross Ctry Hlthcr	18.22	18.17	18.18	347,200	-0.02	0.11
CCSB	Carbon Collective Short Duration Green	20.29	20.25	20.29	500	0.04	0.17
CCSI	Consensus Cloud Solutions	28.36	27.41	27.71	80,600	-0.20	0.72
CCSO	Climate Solutions U.S. Equity ETF	21.20	20.92	20.97	4,000	-0.01	0.05
CCTG	Ccsc Technology International	1.790	1.640	1.650	7,600	-0.130	7.30
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	64.26	63.93	63.95	18,000	-0.31	0.48
CDIO	Cardio Diagnostics Hldgs Inc	0.6240	0.4597	0.5584	8,875,500	0.1084	24.09
CDIOW	Cardio Diagnostics Hldgs Inc WT	0.0800	0.0646	0.0800	16,200	0.0061	8.25
CDL	Victory US Largecap HI Div Vol Wtd ETF	67.17	66.70	66.79	12,400	-0.31	0.46
CDLX	Cardlytics Inc	3.400	3.070	3.400	996,600	0.110	3.34
CDMO	Avid Bioservices Inc	12.51	12.47	12.49	3,067,700	0.01	0.08
CDNA	Caredx Inc	22.72	21.37	22.41	706,400	-0.29	1.28
CDNS	Cadence Design Sys	309.9	297.4	299.7	1,411,500	-3.2	1.07
CDRO	Codere Online Luxembourg S.A.	7.160	6.724	6.855	57,000	0.055	0.81
CDROW	Codere Online Luxembourg S.A. WT	0.7200	0.5503	0.6300	65,800	0.0300	5.00
CDT	Conduit Pharmaceuticals Inc	3.700	2.250	2.850	144,199,800	1.300	83.87
CDTG	Cdt Environmental Technology Investment	1.440	1.185	1.350	103,000	0.150	12.50
CDTTW	Conduit Pharmaceuticals Inc WT	0.0199	0.0165	0.0167	163,800	0.0034	25.56
CDTX	Cidara Thera	21.94	21.06	21.68	157,400	0.45	2.12
CDW	CDW Corp	200.3	191.2	192.0	1,470,600	-7.8	3.92
CDXC	Chromadex Corp CS	5.695	5.505	5.520	234,000	-0.170	2.99
CDXS	Codexis Inc	4.505	4.245	4.320	422,400	-0.070	1.59
CDZI	Cadiz Inc	5.080	4.900	4.950	347,500	-0.070	1.39
CDZIP	Cadiz Inc	18.88	18.50	18.85	16,400	0.25	1.37
CEAD	Cea Indistries Inc	7.690	7.514	7.690	1,200	0.140	1.85
CEADW	Cea Industries Inc WT	0.0210	0.0125	0.0179	31,200	-0.0021	10.50
CECO	Ceco Environmental Corp	28.70	27.18	27.44	207,600	-1.03	3.62
CEFA	GX S&P Catholic Values Devd Ex-U.S. ETF	31.46	31.40	31.40	200	-0.30	0.95
CEG	Constellation Energy Corp	319.6	309.3	309.8	2,297,900	-2.0	0.64
CELC	Celcuity Inc	12.56	12.01	12.25	186,700	-0.34	2.70
CELH	Celsius Holdings Inc	22.58	21.65	22.41	8,861,100	0.45	2.05
CELU	Celularity Inc	2.490	2.100	2.160	174,000	-0.270	11.11
CELUW	Celularity Inc WT	0.0850	0.0611	0.0650	13,300	-0.0050	7.14
CELZ	Creative Medical Technology Holdings Inc	4.400	3.550	4.230	137,600	0.680	19.15
CENN	Cenntro Inc	1.040	1.010	1.020	148,500	-0.010	0.97
CENT	Central Garden	39.96	37.61	38.50	142,500	-1.66	4.13
CENTA	Central Garden & Pet	34.19	32.17	32.86	467,700	-1.33	3.89
CENX	Century Aluminum C	19.70	18.61	18.69	1,043,700	-0.06	0.32
CEP	Cantor Equity Partners Inc Cl A	10.54	10.45	10.54	1,900	0.09	0.84
CEPI	Rex Crypto Equity Premium Income ETF	49.48	48.47	48.57	10,400	0.05	0.10
CEPO	Cantor Equity Partners I Cl A	10.11	10.09	10.11	173,500	0.01	0.10
CERO	Cero Therapeutics Holdings Inc	2.130	1.900	1.940	161,200	-0.100	4.90
CEROW	Cero Therapeutics Holdings Inc WT	0.0147	0.0114	0.0114	89,600	-0.0027	19.15
CERS	Cerus Corp	1.770	1.700	1.710	1,019,900	-0.030	1.72
CERT	Certara Inc	13.91	13.44	13.61	915,500	0.00	0.00
CETX	Cemtrex Inc	2.326	2.210	2.300	44,700	0.030	1.32
CETY	Clean Energy Technologies Inc	0.4999	0.4757	0.4999	42,500	-0.0001	0.02
CEVA	Ceva Inc	34.13	32.45	32.81	273,000	-1.32	3.87
CFA	Victory US 500 Vol ETF	88.45	87.74	87.81	6,500	-0.49	0.56
CFB	Crossfirst Bankshares Inc	16.86	16.12	16.41	327,300	-0.48	2.84
CFBK	Central Fed Corp	24.89	24.44	24.71	12,300	0.20	0.82
CFFI	C&F Financial Corp	86.40	83.74	83.74	9,100	-2.94	3.39
CFFN	Capitol Fed Finl Inc	6.080	5.910	6.010	684,700	-0.170	2.75
CFLT	Confluent Inc Cl A	30.76	29.74	30.02	6,116,700	0.13	0.43
CFO	Victory US 500 Ehnd Vol Wtd ETF	71.70	71.16	71.18	8,100	-0.42	0.59
CFSB	Cfsb Bancorp Inc	7.960	7.830	7.960	2,100	0.130	1.66
CG	The Carlyle Group	53.00	52.11	52.49	2,430,500	-0.09	0.17
CGABL	The Carlyle Group Inc 4.625%	17.96	17.72	17.84	11,700	-0.06	0.34
CGBD	Carlyle Secured Lending Inc	18.44	18.31	18.40	111,900	0.03	0.16
CGBDL	Carlyle Secured Lending 8.20% Notes	25.93	25.85	25.93	2,400	0.00	0.00
CGBS	Crown Lng Holdings Limited	0.3205	0.2888	0.3120	2,119,900	-0.0126	3.88
CGBSW	Crown Lng Holdings WT	0.0600	0.0500	0.0600	68,000	0.0130	27.66
CGC	Canopy Growth Corp	2.330	2.010	2.020	23,040,400	-0.760	27.34
CGEM	Cullinan Therapeutics Inc	10.58	10.05	10.21	374,500	-0.14	1.35
CGEN	Compugen Ltd	2.645	2.520	2.570	891,800	0.050	1.98
CGNT	Cognyte Software Ltd	11.01	10.69	10.71	153,300	-0.20	1.83
CGNX	Cognex Corp	39.05	37.87	38.21	867,500	-0.45	1.16
CGO	Calamos Glb Ttl Rtn	11.67	11.49	11.60	10,700	0.04	0.35
CGON	Cg Oncology Inc	30.15	28.78	28.89	328,900	-1.14	3.80
CGTL	Creative Global Technology Ltd	5.410	5.200	5.200	9,100	-0.210	3.88
CGTX	Cognition Therapeutics Inc	0.6539	0.6200	0.6350	301,100	-0.0049	0.77
CHAR	Charlton Aria Acquisition Corp Cl A	10.04	10.04	10.04	100	0.02	0.15
CHARR	Charlton Aria Acquisition Corp Rights	0.1732	0.1732	0.1732	2,800	0.0032	1.88
CHARU	Charlton Aria Acquisition Corporation	10.30	10.30	10.30	400	0.10	0.98
CHCI	Comstock Hlds Cos	8.430	8.050	8.140	6,600	-0.260	3.10
CHCO	City Holding Company	120.3	117.9	118.9	57,100	-1.4	1.17
CHDN	Churchill Downs IN	124.1	121.7	122.0	429,200	-1.3	1.02
CHEF	The Chefs Warehouse	56.02	54.16	54.21	548,300	-1.73	3.09
CHEK	Check-Cap Ltd Ord	0.9698	0.8560	0.9200	185,500	0.0400	4.55
CHI	Calamos Cv Opp & Inc	11.45	11.30	11.35	153,700	-0.02	0.18
CHKP	Check Point Software	215.5	211.0	212.2	1,053,900	-0.2	0.09
CHMG	Chemung Financial Corp	51.15	50.50	50.75	9,800	0.01	0.02
CHNR	China Natural Res	0.6200	0.5816	0.5880	118,000	0.0030	0.51
CHPS	Xt Semiconductor Select Equity ETF	31.35	31.08	31.08	200	-0.44	1.39
CHR	Cheer Holding Inc	2.550	2.480	2.500	18,500	-0.010	0.40
CHRD	Chord Energy Corp	110.2	108.2	109.4	732,700	1.1	1.03
CHRS	Coherus Bio	1.170	1.120	1.120	1,021,200	-0.010	0.88
CHRW	C.H. Robinson Ww	97.16	95.68	96.59	1,087,300	-0.05	0.05
CHSCL	CHS B Cum Pfd Srs 4	26.11	25.98	25.98	13,600	0.03	0.12
CHSCM	CHS Pfd Clb Ser3	25.32	25.11	25.30	7,600	0.03	0.12
CHSCN	CHS Inc Pfd B Srs 2	25.50	25.35	25.41	9,600	-0.06	0.24
CHSCO	CHS Inc Cl B Pfd	26.47	26.30	26.33	25,400	-0.07	0.27
CHSCP	CHS Inc	28.47	28.06	28.25	10,600	0.02	0.07
CHSN	Chanson International Holding Cl A	0.5399	0.4510	0.4896	3,056,200	0.0296	6.43
CHTR	Charter Communications Inc	354.3	347.4	347.8	480,800	-5.5	1.55
CHW	Calamos Gbl Dyn Inc	7.020	6.970	6.980	112,600	-0.010	0.14
CHX	Championx Corp	28.97	28.49	28.54	3,000,500	-0.01	0.04
CHY	Calamos Cv & High IN	11.53	11.39	11.44	278,300	-0.04	0.35
CIBR	Nasdaq Cybersecurity ETF	70.20	69.23	69.42	1,199,000	0.52	0.75
CIFR	Cipher Mining Inc	6.450	5.870	5.970	10,873,400	0.080	1.36
CIFRW	Cipher Mining Inc WT	1.780	1.540	1.700	39,200	0.100	6.24
CIGI	Colliers Intl Grp IN	136.0	132.6	135.3	297,800	-0.8	0.58
CIL	Victory Intl Vol Wtd ETF	43.77	43.63	43.77	300	-0.22	0.50
CINF	Cincinnati Financial	138.8	136.5	137.0	632,300	-1.0	0.69
CING	Cingulate Inc	4.890	4.400	4.470	82,700	-0.200	4.28
CINGW	Cingulate Inc WT	0.0561	0.0550	0.0551	3,100	-0.0049	8.17
CISO	Ciso Global Inc	1.030	0.960	1.010	60,300	0.030	3.06
CISS	C3Is Inc	1.260	1.200	1.220	37,400	-0.040	3.17
CITE	Cartica Acquisition Corp Cl A	11.85	11.85	11.85	400	0.00	0.00
CITEW	Cartica Acquisition Corp WT	0.2606	0.2300	0.2606	1,800	-0.0015	0.57
CIVB	Civista Bncshrs	21.60	20.88	21.46	91,200	0.02	0.09
CJET	Chijet Motor Company Inc	1.778	1.690	1.720	7,700	-0.050	2.82
CJJD	China Jojo Drugstore	1.480	1.425	1.450	6,000	-0.040	2.68
CJMB	Callan Jmb Inc	5.810	4.250	4.500	415,900	-1.820	28.80
CKPT	Checkpoint Therapeutics Inc	3.560	3.260	3.290	779,700	-0.240	6.80
CLAR	Clarus Corp	4.800	4.670	4.740	121,700	-0.050	1.04
CLBK	Columbia Financial Inc	16.27	15.70	16.15	96,100	-0.12	0.74
CLBT	Cellebrite Di Ltd	25.79	25.24	25.41	2,174,500	0.20	0.79
CLDX	Celldex Therapeutics	23.28	22.08	22.47	650,100	-0.82	3.52
CLEU	China Liberal Education Holdings Ltd	0.1390	0.1209	0.1215	24,173,400	-0.0155	11.31
CLFD	Clearfield Inc	39.72	34.12	34.75	325,200	-2.19	5.93
CLGN	Collplant Biotechnologies Ltd ADR	3.790	3.650	3.660	2,600	-0.060	1.61
CLIK	Click Holdings Limited	1.233	1.150	1.189	14,900	-0.031	2.56
CLIR	Clearsign Combustion	1.140	1.110	1.140	44,600	0.020	1.79
CLLS	Cellectis S.A. ADR	1.635	1.530	1.530	38,200	-0.060	3.77
CLMB	Climb Global Solutions Inc	127.8	125.4	126.2	19,400	-1.5	1.20
CLMT	Calumet Inc	16.69	16.10	16.21	734,200	-0.30	1.82
CLNE	Clean Energy Fuels	3.475	3.380	3.410	2,098,000	-0.030	0.87
CLNN	Clene Inc	4.430	4.150	4.365	54,800	-0.055	1.24
CLNNW	Clene Inc WT	0.0400	0.0300	0.0400	5,300	0.0042	11.73
CLOA	Blackrock AAA Clo ETF	51.90	51.86	51.87	163,800	0.02	0.04
CLOD	Themes Cloud Computing ETF	33.63	32.74	32.74	900	-0.17	0.51
CLOU	GX Cloud Computing ETF	26.13	25.59	25.61	224,300	-0.34	1.31
CLOV	Clover Health Investments Corp	4.470	4.265	4.320	4,858,200	-0.120	2.70
CLPS	Clps Incorp	1.340	1.189	1.320	48,100	0.050	3.94
CLPT	Clearpoint Neuro Inc	19.21	17.88	18.16	150,500	-0.74	3.92
CLRB	Cellectar Biosc	0.3150	0.2881	0.2999	2,710,500	0.0299	11.07
CLRC	Climaterock Cl A	12.13	12.10	12.10	800	-0.02	0.17
CLRCR	Climaterock Right	0.1679	0.1200	0.1678	4,400	0.0000	0.00
CLRCU	Climaterock	11.80	11.80	11.80	200	0.30	2.61
CLRCW	Climaterock WT	0.0299	0.0223	0.0299	200	0.0000	0.00
CLRO	Clearone Inc	0.5450	0.5100	0.5200	94,600	-0.0111	2.09
CLSD	Clearside Biomedi	1.140	1.060	1.130	349,700	0.060	5.61
CLSK	Cleanspark Inc	12.47	11.20	11.33	57,650,200	0.95	9.15
CLSKW	Cleanspark Inc WT	0.8269	0.7100	0.7215	205,200	0.0315	4.57
CLSM	Cabana Target Leading Sector Moderate	20.96	20.77	20.81	16,300	-0.13	0.62
CLST	Catalyst Bancorp Inc	11.74	11.66	11.68	1,600	-0.02	0.17
CLWT	Euro Tech Holdings	1.350	1.160	1.250	18,500	-0.060	4.58
CLYM	Climb Bio Inc	1.830	1.645	1.680	418,000	-0.070	4.00
CMBM	Cambium Networks Corp	1.690	1.430	1.500	323,100	0.100	7.14
CMCO	Columbus Mckinnon	34.73	34.03	34.25	158,700	-0.49	1.41
CMCSA	Comcast Corp A	34.67	34.10	34.37	24,083,900	-0.10	0.29
CMCT	Creative Media & Community Trust Corp	0.7250	0.6700	0.7099	134,300	0.0070	1.00
CME	CME Group Inc	246.7	243.7	244.8	1,096,100	0.4	0.17
CMLS	Cumulus Media Inc Cl A	0.9500	0.8501	0.8604	60,300	-0.0596	6.48
CMMB	Chemomab Therapeutics Ltd ADR	2.152	1.940	1.980	72,000	-0.110	5.26
CMND	Clearmind Medicine Inc	1.410	1.350	1.360	55,100	-0.070	4.90
CMPO	Composecure Inc	16.05	15.63	15.75	534,200	-0.17	1.07
CMPOW	Composecure Inc WT	4.990	4.800	4.950	10,300	-0.090	1.79
CMPR	Cimpress N.V. Ord	58.26	56.34	57.22	219,000	-0.51	0.88
CMPS	Compass Pathways Plc ADR	4.640	4.270	4.410	850,800	-0.220	4.75
CMPX	Compass Therapeutics Inc	3.635	3.470	3.500	1,145,300	0.000	0.00
CMRX	Chimerix Inc	4.300	4.040	4.210	2,080,600	0.090	2.18
CMTL	Comtech Telecom Company	2.600	2.265	2.340	283,300	-0.110	4.49
CNCK	Coincheck Group N.V.	8.150	7.320	7.500	110,800	-0.400	5.06
CNCKW	Coincheck Group N.V. Warrants	1.870	1.460	1.550	4,200	0.080	5.44
CNCR	Range Cancer Therapeutics Index	12.65	12.30	12.30	2,100	-0.21	1.68
CNDT	Conduent Inc	4.900	3.840	4.420	3,089,100	0.480	12.18
CNET	Zw Data Action Tech Inc	1.640	1.600	1.600	4,000	-0.040	2.44
CNEY	Cn Energy Group Inc	0.2500	0.2333	0.2380	335,200	-0.0020	0.83
CNFR	Conifer Holdings	0.9801	0.9600	0.9800	5,800	0.0000	0.00
CNFRZ	Conifer Holdings Inc 9.75%	22.85	22.20	22.20	900	0.00	0.00
CNOB	Connectone Bancorp	27.14	26.52	26.95	250,100	-0.01	0.04
CNOBP	Connectone Bancorp Inc	23.23	23.12	23.16	3,400	-0.09	0.39
CNSP	Cns Pharmaceuticals Inc	0.0950	0.0913	0.0937	4,921,500	0.0019	2.07
CNTA	Centessa Pharmaceuticals Plc ADR	19.09	17.71	19.03	1,506,900	1.19	6.67
CNTB	Connect Biopharma Holdings Ltd ADR	1.0400	0.9800	0.9856	8,800	-0.0644	6.13
CNTM	Connectm Technology Solutions Inc	1.180	1.130	1.170	52,000	0.030	2.63
CNTX	Context Therapeutics Inc	0.9385	0.8509	0.8732	86,100	-0.0230	2.57
CNTY	Century Casinos IN	3.065	2.995	3.020	27,100	0.000	0.00
CNVS	Cineverse Corp	4.236	3.940	3.950	123,200	-0.230	5.50
CNXC	Concentrix Corp	48.37	47.39	47.79	666,300	-0.28	0.58
CNXN	PC Connection Inc	65.17	63.29	63.51	120,400	-0.46	0.72
COCH	Envoy Medical Inc	1.630	1.530	1.540	20,600	-0.020	1.28
COCHW	Envoy Medical Inc WT	0.0394	0.0350	0.0354	135,400	-0.0039	9.92
COCO	The Vita Coco Company Inc	38.24	37.21	37.54	378,900	0.22	0.59
COCP	Cocrystal Pharma Inc	1.870	1.810	1.830	15,100	-0.060	3.17
CODA	Coda Octopus Group	7.930	7.810	7.810	7,300	-0.010	0.13
CODX	Co-Diagnostics Inc	0.7500	0.6714	0.6876	84,900	0.0076	1.12
COEP	Coeptis Therapeutics Hldgs Inc	11.75	10.03	11.34	36,900	0.56	5.19
COEPW	Coeptis Therapeutics Hldgs Inc WT	0.0300	0.0266	0.0300	9,900	0.0000	0.00
COFS	Choiceone Financial	33.84	33.05	33.25	19,600	-0.29	0.86
COGT	Cogent Biosciences Inc	9.280	8.720	8.740	744,100	-0.430	4.69
COHU	Cohu Inc	23.03	21.66	21.72	512,000	-1.21	5.28
COIN	Coinbase Global Inc Cl A	282.6	271.8	274.5	7,885,500	4.1	1.52
COKE	Coca-Cola Consolidated Inc	1,375	1,350	1,372	22,500	11	0.84
COLAU	Columbus Acquisition Corp	10.09	10.08	10.09	1,400	-0.01	0.10
COLB	Columbia Banking Sys	28.58	27.68	27.79	1,057,200	-0.74	2.59
COLL	Collegium Pharma	31.09	30.46	30.82	261,400	-0.13	0.42
COLM	Columbia Sprtswr	81.37	78.58	79.27	859,800	-0.39	0.49
COMM	Commscope Holding Company	5.195	4.960	5.050	3,227,400	-0.080	1.56
COMT	Commodities Select Strategy Ishares ETF	26.23	26.05	26.13	126,300	0.06	0.23
CONI	Graniteshares 1X Short Coin Daily ETF	10.44	10.10	10.37	405,900	-0.16	1.52
CONL	Graniteshares 2X Long Coin Daily ETF	43.12	40.00	40.83	4,049,000	1.18	2.98
COO	Cooper Companies	95.43	93.42	93.57	986,700	-1.72	1.81
COOP	Mr.Cooper Group Inc	106.9	104.5	106.4	493,500	0.8	0.75
COOT	Australian Oilseeds Holdings Ltd	1.281	1.160	1.280	10,100	0.020	1.59
COOTW	Australian Oilseeds Holdings WT	0.0333	0.0310	0.0333	12,400	0.0033	11.00
COPJ	Sprott Junior Copper Miners ETF	19.69	19.53	19.61	11,400	0.28	1.45
COPP	Sprott Copper Miners ETF	21.54	21.08	21.18	16,000	0.45	2.17
CORO	Ishares International Country Rotation	24.86	24.86	24.86	100	-0.16	0.64
CORT	Corcept Therapeutics	70.01	67.17	68.01	654,800	-0.03	0.04
CORZ	Core Scientific Inc	13.10	12.18	12.56	7,553,400	0.03	0.24
CORZW	Core Scientific Tranche 1 Warrants	7.570	6.780	7.040	151,600	-0.010	0.14
CORZZ	Core Scientific Tranche 2 Warrants	13.02	12.13	12.51	22,100	0.01	0.08
COSM	Cosmos Health Inc	0.8300	0.6801	0.7000	631,800	-0.0200	2.78
COST	Costco Wholesale	1,057	1,036	1,044	1,632,800	-7	0.68
COWG	Pacer US Large Cap Cash Cows Growth	35.65	34.93	34.97	853,500	0.10	0.29
COWS	Amplify Cash Flow Dividend Leaders ETF	29.89	29.43	29.45	8,400	-0.06	0.20
COYA	Coya Therapeutics Inc	7.090	6.630	6.830	63,600	-0.170	2.43
CPB	The Campbell's Company	37.67	37.28	37.53	1,751,000	0.05	0.13
CPBI	Central Plains Bancshares Inc	14.74	14.50	14.74	4,800	0.22	1.52
CPHC	Canterbury Park Hl	20.80	20.26	20.80	2,300	0.30	1.46
CPIX	Cumberland Pharmaceu	5.250	4.420	4.470	1,128,700	-0.870	16.29
CPLS	Ab Core Plus Bond ETF	35.06	34.96	34.96	4,900	-0.13	0.38
CPOP	Pop Culture Group Company Cl A	0.6890	0.6506	0.6691	33,100	-0.0009	0.13
CPRT	Copart Inc	59.64	57.87	58.21	3,072,800	-0.98	1.66
CPRX	Catalyst Pharm Inc	23.22	22.82	22.90	592,400	-0.16	0.69
CPSH	Cps Technologies	1.780	1.680	1.690	26,300	-0.030	1.74
CPSS	Consumer Portfol	11.41	10.99	11.03	19,800	-0.25	2.22
CPZ	Calamos Long/Short Equity & Dynamic	15.65	15.46	15.50	72,200	-0.10	0.64
CRAI	Cra International	191.0	186.1	188.0	19,300	-2.5	1.30
CRBP	Corbus Pharmaceuticals Hldgs Inc	11.26	10.11	10.15	284,200	-1.15	10.18
CRBU	Caribou Biosciences Inc	1.420	1.350	1.350	682,800	-0.070	4.93
CRCT	Cricut Inc Cl A	5.570	5.360	5.430	228,000	-0.120	2.16
CRDF	Cardiff Oncology Inc	4.640	4.250	4.500	1,165,400	-0.120	2.60
CRDL	Cardiol Therapeutics	1.490	1.310	1.350	295,200	-0.100	6.90
CRDO	Credo Technology Group Holding Ltd	82.51	76.00	77.28	4,204,600	-2.36	2.96
CREG	Smart Power Corp	0.6550	0.6251	0.6400	14,900	0.0200	3.23
CRESW	Cresud S.A.C.I.F. Y A. WT	1.060	1.030	1.030	9,900	-0.030	2.83
CRESY	Cresud Sacif ADR	12.64	11.82	12.00	232,800	-0.52	4.15
CREV	Carbon Revolution Public Limited Company	4.190	3.880	3.880	229,200	-0.370	8.71
CREVW	Carbon Revolution Public Limited Company	0.0505	0.0400	0.0440	32,100	-0.0060	12.00
CREX	Creative Realities Inc	2.660	2.550	2.580	14,400	-0.040	1.53
CRGO	Freightos Limited	4.000	3.810	3.865	40,400	-0.055	1.40
CRGOW	Freightos Limited Warrants	0.2200	0.2070	0.2100	9,500	-0.0100	4.55
CRGX	Cargo Therapeutics Inc	3.800	3.560	3.580	1,004,400	-0.120	3.24
CRIS	Curis Inc	3.340	3.151	3.220	26,600	-0.120	3.59
CRKN	Crown Electrokinetics Corp	6.550	6.000	6.050	166,900	-0.500	7.63
CRMD	Cormedix Inc	10.76	10.12	10.16	573,700	-0.34	3.24
CRML	Critical Metals Corp	6.460	5.850	5.950	241,900	0.200	3.48
CRMLW	Critical Metals Corp WT	0.5000	0.3220	0.3220	115,700	-0.0230	6.67
CRMT	America's Car-Mart	49.70	47.47	49.24	47,200	-0.36	0.73
CRNC	Cerence Inc	14.83	12.24	14.48	7,978,200	1.74	13.66
CRNT	Ceragon Networks Ltd	5.330	4.960	5.010	2,333,100	-0.240	4.57
CRNX	Crinetics Pharmaceuticals Inc	39.18	36.69	36.98	666,900	-1.73	4.47
CRON	Cronos Group Inc	2.000	1.915	1.930	1,934,700	-0.090	4.46
CROX	Crocs Inc	96.60	92.39	93.37	2,084,300	-2.15	2.25
CRSP	Crispr Therapeutics Ag	41.74	39.35	39.71	2,173,200	-0.90	2.22
CRSR	Corsair Gaming Inc	9.660	8.945	9.250	1,331,200	-0.360	3.75
CRTO	Criteo S.A. ADR	45.86	44.73	45.50	969,400	-0.39	0.85
CRUS	Cirrus Logic Inc	107.5	104.7	106.8	1,261,300	2.4	2.26
CRVL	Corvel Corp	123.8	115.6	116.2	113,400	-6.6	5.34
CRVO	Cervomed Inc	2.300	2.190	2.210	62,900	-0.020	0.90
CRVS	Corvus Pharma Com	5.560	5.190	5.210	271,000	-0.180	3.34
CRWD	Crowdstrike Holdings Inc	431.3	419.3	421.6	3,501,500	1.1	0.26
CRWL	Graniteshares 2X Long Crwd Daily ETF	36.27	34.41	34.75	104,700	0.21	0.61
CRWS	Crown Crafts Inc	4.534	4.460	4.490	8,500	-0.030	0.66
CSA	Victory US Smallcap Vol Wtd ETF	76.01	75.86	76.01	700	-0.63	0.82
CSAI	Cloudastructure Inc Cl A	6.600	5.100	5.390	258,600	-1.580	22.67
CSB	Victory US Smallcap HI Div Vol Wtd ETF	61.41	60.52	60.56	3,900	-0.80	1.30
CSBR	Champions Oncolog	11.75	10.20	11.00	36,500	0.34	3.19
CSCI	Cosciens Biopharma Inc	2.810	2.660	2.760	1,300	0.090	3.37
CSCO	Cisco Systems Inc	63.25	62.21	62.27	23,861,000	0.00	0.00
CSF	Victory US Disc Enhd Vol Wtd ETF	56.96	56.28	56.47	600	-0.42	0.74
CSGP	Costar Group Inc	78.39	77.17	77.25	2,224,400	-0.94	1.20
CSGS	C S G Sys Intl	65.40	64.09	64.39	365,800	-0.67	1.03
CSIQ	Canadian Solar Inc	10.49	10.04	10.18	822,300	-0.11	1.07
CSLM	Consilium Acquisition Corp I Cl A	11.71	11.60	11.69	4,100	-0.31	2.58
CSLMR	Consilium Acquisition Corp I Right	0.1874	0.1200	0.1874	600	0.0074	4.11
CSLMU	Cslm Acquisition Corp	13.79	11.90	12.77	7,000	0.16	1.27
CSLMW	Consilium Acquisition Corp I WT	0.0940	0.0900	0.0939	1,800	-0.0161	14.64
CSLR	Complete Solaria Inc	1.750	1.650	1.670	252,300	-0.010	0.60
CSLRW	Complete Solaria Inc WT	0.1100	0.0883	0.1000	34,300	0.0100	11.11
CSPI	C S P Inc	21.80	19.65	19.65	44,300	-1.17	5.62
CSQ	Calamos Strgc Ttl Rt	18.48	18.22	18.26	166,800	-0.14	0.76
CSTE	Caesarstone Sdot-Yam	4.370	4.160	4.350	25,100	0.040	0.93
CSTL	Castle Biosciences Inc	28.22	27.28	27.60	266,900	-0.23	0.83
CSWC	Capital Southwest	23.01	22.83	22.97	405,700	0.09	0.39
CSWCZ	Capital Southwest Corp 7.75%	25.88	25.55	25.71	1,900	0.01	0.04
CSWI	Csw Industrials Inc	327.9	320.1	325.2	130,800	-2.9	0.87
CSX	CSX Corp	32.83	32.36	32.59	16,936,600	-0.15	0.46
CTAS	Cintas Corp	205.6	201.8	202.1	2,114,600	-2.2	1.09
CTBI	Community TR Bancp	56.45	54.57	55.47	57,200	-1.15	2.03
CTCX	Carmell Corporation	0.3389	0.3043	0.3108	122,800	-0.0273	8.07
CTCXW	Carmell Therapeutics Corp WT	0.0480	0.0366	0.0366	2,600	0.0159	76.81
CTEC	GX Cleantech ETF	6.900	6.770	6.810	17,100	0.040	0.59
CTHR	Charles & Colvard	1.500	1.440	1.500	3,100	0.030	2.04
CTKB	Cytek Biosciences Inc	5.690	5.245	5.340	512,700	-0.270	4.81
CTLP	Cantalope Inc	9.880	8.820	9.840	981,400	1.170	13.49
CTMX	Cytomx Thera	0.8838	0.8325	0.8400	552,100	-0.0300	3.45
CTNM	Contineum Therapeutics Inc	9.400	8.310	8.410	44,300	-1.060	11.19
CTNT	Cheetah Net Supply Chain Service Inc Cl	2.120	2.010	2.060	32,900	-0.040	1.90
CTOR	Citius Oncology Inc	1.235	1.155	1.180	31,700	-0.010	0.84
CTRM	Castor Maritime Inc	2.750	2.655	2.670	28,200	-0.010	0.37
CTRN	Citi Trends Inc	24.20	22.82	23.91	136,600	-0.43	1.77
CTSH	Cognizant Tech Sol	87.35	85.80	86.20	3,909,300	-0.89	1.02
CTSO	Cytosorbents Cor	1.050	1.000	1.020	71,300	-0.030	2.86
CTXR	Citius Pharmaceuticals Inc	2.749	2.580	2.670	54,000	0.020	0.75
CUB	Lionheart Holdings Cl A	10.15	10.15	10.15	600	0.00	0.00
CUBA	Herzfeld Caribbean	2.500	2.455	2.455	39,400	-0.035	1.41
CUBWW	Lionheart Holdings WT	0.1200	0.0996	0.1200	600	0.0000	0.00
CUE	Cue Biopharma Inc	1.380	1.200	1.280	380,000	-0.070	5.19
CURI	Curiositystream Inc	2.750	2.600	2.660	166,700	-0.050	1.85
CURIW	Curiositystream Inc WT	0.0408	0.0380	0.0380	19,200	-0.0003	0.78
CURR	Currenc Group Inc	1.480	1.350	1.350	151,700	-0.060	4.26
CUTR	Cutera Inc	0.4962	0.4326	0.4387	74,700	-0.0305	6.50
CVAC	Curevac N.V.	3.755	3.580	3.580	770,500	-0.150	4.02
CVBF	Cvb Financial Corp	20.78	20.25	20.43	1,006,800	-0.41	1.97
CVCO	Cavco Inds Inc	538.0	522.4	528.6	63,100	-8.6	1.60
CVGI	Commercial Vehicle G	2.070	1.980	2.010	300,800	-0.050	2.43
CVGW	Calavo Growers Inc	22.72	22.01	22.09	165,100	-0.61	2.69
CVKD	Cadrenal Therapeutics Inc	19.47	17.44	18.70	41,900	-0.40	2.09
CVLT	Commvault Systems	180.5	172.7	175.8	667,600	3.3	1.90
CVRX	Cvrx Inc	14.88	14.31	14.64	162,300	-0.07	0.48
CVV	CVD Equipment Corp	3.610	3.470	3.590	10,600	-0.010	0.28
CWBC	Community West Bank	19.50	19.20	19.27	53,300	-0.23	1.18
CWCO	Cons Water Inc	27.13	26.44	26.44	45,000	-0.44	1.64
CWD	Calibercos Inc Cl A	0.6456	0.5900	0.6240	5,600	0.0340	5.76
CWST	Casella Waste Sys	108.8	107.0	108.0	320,100	-0.5	0.48
CXAI	Cxapp Inc	1.620	1.545	1.610	525,500	0.050	3.21
CXAIW	Cxapp Inc WT	0.1426	0.1210	0.1399	8,800	-0.0001	0.07
CXDO	Crexendo Inc	6.000	5.850	5.920	88,700	-0.060	1.00
CXSE	Wisdomtree China Ex-Cso Fund	32.12	31.56	31.67	85,400	0.61	1.96
CYBR	Cyberark Soft Ord	391.5	382.6	384.3	368,500	1.5	0.39
CYCC	Cyclacel Pharmaceuti	0.3300	0.3100	0.3160	248,700	-0.0134	4.07
CYCCP	Cyclacel Pharmaceuti	7.550	6.750	6.750	3,100	-0.150	2.17
CYCN	Cyclerion Therapeutics Inc	4.800	4.130	4.210	165,900	-0.040	0.94
CYN	Cyngn Inc	0.0680	0.0570	0.0602	136,017,800	-0.0198	24.75
CYRX	Cryoport Inc	7.025	6.630	6.810	206,300	-0.200	2.85
CYTH	Cyclo Therapeutics Inc	1.450	0.970	1.190	84,727,900	0.420	54.55
CYTHW	Cyclo Therapeutics Inc WT	0.3200	0.1903	0.2460	14,500	-0.0240	8.89
CYTK	Cytokinetics	46.23	42.72	42.76	3,642,900	-3.41	7.39
CZAR	Themes Natural Monopoly ETF	29.79	29.64	29.64	100	-0.13	0.44
CZFS	Citizens Fincl Svcs	63.06	61.10	62.34	15,300	-1.77	2.76
CZNC	Citizens Nrthn Corp	21.80	21.12	21.56	25,900	-0.26	1.19
CZR	Caesars Entertainment Inc	36.70	35.49	35.72	4,092,000	-0.68	1.87
CZWI	Citizens Community	15.79	15.45	15.50	24,500	-0.40	2.52

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.97.14.89
United States

GLOBAL INDICES

Code	Last	Change
COMP	19,523	-269	1.36
DJI	44,303	-444	0.99
SP500	6,026	-58	0.95
DAX	21,787	-115	0.53
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	21,134	242	1.16