| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KACL | Kairous Acquisition Corp Ltd | 10.01 | 10.01 | 10.01 | 1,017 | 0.01 |  | 0.10 |   |
| KACLR | Kairous Acquisition Corp Rights | 0.1017 | 0.1000 | 0.1000 | 400 | -0.0200 |  | 16.67 | |
| KACLU | Kairous Acquisition Corp Units | 10.11 | 10.11 | 10.11 | 400 | 0.00 |  | 0.00 | |
| KACLW | Kairous Acquisition Corp WT | 0.0700 | 0.0650 | 0.0650 | 34,100 | -0.0050 | | 7.14 | |
| KAII | Kismet Acquisition Two Corp Cl A | 9.860 | 9.860 | 9.860 | 1,600 | 0.000 | | 0.00 | |
| KAIIU | Kismet Acquisition Two Corp | 9.880 | 9.880 | 9.880 | 1,800 | 0.010 | | 0.10 | |
| KAIIW | Kismet Acquisition Two Corp WT | 0.0603 | 0.0600 | 0.0600 | 800 | -0.0201 | | 25.09 | |
| KAIR | Kairos Acquisition Corp Cl A | 9.920 | 9.910 | 9.920 | 2,010 | 0.030 | | 0.30 | |
| KAIRU | Kairos Acquisition Corp | 9.980 | 9.980 | 9.980 | 3,842 | 0.080 | | 0.81 | |
| KAIRW | Kairos Acquisition Corp WT | 0.0640 | 0.0640 | 0.0640 | 3,400 | 0.0022 | | 3.56 | |
| KAL | Kalera Public Limited Company | 3.010 | 2.950 | 2.950 | 3,591 | 0.000 | | 0.00 | |
| KALA | Kala Pharmaceuticals Inc | 0.3400 | 0.3300 | 0.3300 | 452,350 | 0.0000 | | 0.00 | |
| KALU | Kaiser Aluminum | 77.53 | 76.06 | 77.20 | 39,057 | -1.30 | | 1.66 | |
| KALV | Kalvista Pharmaceuticals Inc | 15.00 | 14.66 | 15.00 | 7,456 | 0.18 | | 1.21 | |
| KALWW | Kalera Public Limited Company WT | 0.1600 | 0.1401 | 0.1505 | 11,300 | -0.0210 | | 12.24 | |
| KARO | KaroOOOO Ltd | 27.50 | 26.75 | 26.75 | 2,368 | -1.56 | | 5.51 | |
| KAVL | Kaival Brands Innovations Group Inc | 1.140 | 1.100 | 1.120 | 81,447 | 0.020 | | 1.82 | |
| KBAL | Kimball Intl Cl B | 8.560 | 8.500 | 8.530 | 9,064 | -0.080 | | 0.93 | |
| KBNT | Kubient Inc | 1.140 | 1.130 | 1.130 | 3,512 | -0.020 | | 1.74 | |
| KBNTW | Kubient Inc WT | 0.1500 | 0.1004 | 0.1004 | 8,800 | -0.0303 | | 23.18 | |
| KBWB | KBW Bank Invesco ETF | 58.74 | 58.26 | 58.54 | 231,734 | -0.56 | | 0.95 | |
| KBWD | KBW High Dividend Yield Financial | 18.40 | 18.30 | 18.36 | 20,452 | -0.06 | | 0.33 | |
| KBWP | KBW Property & Casualty Insurance | 79.89 | 79.66 | 79.89 | 928 | -0.15 | | 0.19 | |
| KBWR | KBW Regional Banking Invesco ETF | 61.71 | 61.71 | 61.71 | 456 | -0.31 | | 0.50 | |
| KBWY | KBW Premium Yield Equity REIT Invesco | 24.09 | 23.99 | 24.08 | 17,573 | -0.08 | | 0.33 | |
| KC | Kingsoft Cloud Holdings Ltd ADR | 3.410 | 3.280 | 3.370 | 300,852 | 0.000 | | 0.00 | |
| KDNY | Chinook Therapeutics Inc | 20.95 | 20.31 | 20.85 | 72,350 | 0.21 | | 1.02 | |
| KDP | Keurig Dr Pepper Inc | 39.95 | 39.23 | 39.76 | 1,300,907 | 0.46 | | 1.17 | |
| KE | Kimball Electrnc | 22.92 | 22.60 | 22.65 | 8,940 | -0.24 | | 1.05 | |
| KEJI | GX China Innovation ETF | 14.09 | 14.09 | 14.09 | 151 | 0.00 | | 0.00 | |
| KELYA | Kelly Svcs Cl A | 18.13 | 17.20 | 17.78 | 83,381 | -0.62 | | 3.37 | |
| KELYB | Kelly Services Inc Cl B | 19.29 | 17.03 | 19.08 | 3,657 | -0.22 | | 1.14 | |
| KEQU | Kewaunee Scientifi | 18.83 | 18.83 | 18.83 | 241 | 0.50 | | 2.73 | |
| KERN | Akerna Corp Cl A | 0.1600 | 0.1500 | 0.1500 | 2,470,591 | 0.0000 | | 0.00 | |
| KERNW | Akerna Corp WT | 0.0700 | 0.0600 | 0.0700 | 10,444 | 0.0100 | | 16.67 | |
| KFFB | Kentucky First Fed | 7.850 | 7.710 | 7.740 | 1,700 | 0.000 | | 0.01 | |
| KFRC | Kforce Inc | 56.61 | 55.83 | 56.30 | 14,252 | 0.16 | | 0.29 | |
| KHC | Kraft Heinz Company | 38.62 | 38.00 | 38.52 | 1,194,185 | -0.15 | | 0.39 | |
| KIDS | Orthopediatrics Corp | 55.25 | 54.18 | 54.19 | 24,446 | -0.86 | | 1.56 | |
| KIII | Kismet Acquisition Three Corp Cl A | 9.860 | 9.850 | 9.860 | 765 | 0.010 | | 0.10 | |
| KIIIU | Kismet Acquisition Three Corp | 9.850 | 9.850 | 9.850 | 10,000 | 0.000 | | 0.00 | |
| KIIIW | Kismet Acquisition Three Corp WT | 0.0503 | 0.0500 | 0.0500 | 1,100 | -0.0200 | | 28.57 | |
| KINS | Kingstone Cos Inc | 3.940 | 3.940 | 3.940 | 846 | -0.120 | | 2.96 | |
| KINZ | Kins Technology Group Inc Cl A | 10.050 | 9.960 | 9.960 | 5,342 | -0.070 | | 0.70 | |
| KINZU | Kins Technology Group Inc | 10.06 | 10.05 | 10.05 | 1,307 | -0.16 | | 1.57 | |
| KINZW | Kins Technology Group Inc WT | 0.0900 | 0.0800 | 0.0800 | 2,000 | -0.0100 | | 11.11 | |
| KIRK | Kirkland's Inc | 4.260 | 4.000 | 4.050 | 374,974 | -0.070 | | 1.70 | |
| KLAC | K L A-Tencor Corp | 384.8 | 374.1 | 382.0 | 458,750 | 0.8 | | 0.20 | |
| KLAQ | KL Acquisition Corp Cl A | 9.870 | 9.870 | 9.870 | 3,100 | -0.015 | | 0.15 | |
| KLAQU | KL Acquisition Corp | 9.930 | 9.880 | 9.930 | 1,800 | 0.110 | | 1.12 | |
| KLAQW | KL Acquisition Corp WT | 0.0800 | 0.0800 | 0.0800 | 500 | 0.0000 | | 0.00 | |
| KLIC | Kulicke and Soffa | 50.00 | 48.36 | 48.44 | 152,745 | -1.65 | | 3.29 | |
| KLTR | Kaltura Inc | 2.510 | 2.420 | 2.450 | 44,418 | -0.030 | | 1.21 | |
| KLXE | Klx Energy Services Holdings Inc | 6.900 | 6.400 | 6.750 | 92,861 | -0.380 | | 5.33 | |
| KMDA | Kamada Ltd | 5.330 | 5.320 | 5.330 | 598 | 0.030 | | 0.57 | |
| KMPH | Kempharm Inc | 6.110 | 5.750 | 5.780 | 163,062 | -0.330 | | 5.40 | |
| KNBE | Knowbe4 Inc Cl A | 20.54 | 19.85 | 20.51 | 98,838 | 0.30 | | 1.48 | |
| KNDI | Kandi Techs Group | 2.480 | 2.390 | 2.420 | 89,350 | 0.010 | | 0.41 | |
| KNSA | Kiniksa Pharmaceuticals Ltd | 12.50 | 12.15 | 12.28 | 46,422 | -0.13 | | 1.05 | |
| KNTE | Kinnate Biopharma Inc | 15.66 | 14.89 | 15.07 | 37,575 | -0.68 | | 4.31 | |
| KNTK | Kinetik Holdings Inc | 38.33 | 37.00 | 37.66 | 34,341 | -1.50 | | 3.83 | |
| KOD | Kodiak Sciences Inc | 12.38 | 11.71 | 11.99 | 168,695 | -0.21 | | 1.72 | |
| KOPN | Kopin Cp | 1.580 | 1.530 | 1.560 | 173,382 | -0.010 | | 0.64 | |
| KOSS | Koss Cp | 9.050 | 8.810 | 9.040 | 17,744 | 0.090 | | 1.01 | |
| KPLT | Katapult Hldgs Inc | 1.590 | 1.540 | 1.550 | 88,820 | -0.040 | | 2.52 | |
| KPLTW | Katapult Hldgs Inc WT | 0.2986 | 0.1750 | 0.2806 | 38,700 | 0.0408 | | 17.01 | |
| KPRX | Kiora Pharmaceuticals Inc. | 0.1600 | 0.1500 | 0.1500 | 4,687,110 | -0.0100 | | 6.25 | |
| KPTI | Karyopharm Therapeut | 5.460 | 5.270 | 5.430 | 159,704 | 0.020 | | 0.37 | |
| KRBP | Kiromic Biopharma Inc | 0.4800 | 0.4400 | 0.4400 | 66,740 | -0.0400 | | 8.16 | |
| KRKR | 36Kr Holdings Inc ADR | 1.150 | 1.050 | 1.100 | 173,929 | 0.050 | | 4.76 | |
| KRMA | GX Conscious Companies ETF | 30.62 | 30.51 | 30.53 | 3,443 | -0.02 | | 0.07 | |
| KRMD | Koru Medical Systems Inc | 2.500 | 2.500 | 2.500 | 302 | 0.000 | | 0.00 | |
| KRNL | Kernel Group Holdings Inc Cl A | 9.880 | 9.880 | 9.880 | 125,200 | 0.005 | | 0.05 | |
| KRNLU | Kernel Group Holdings Inc Units | 9.890 | 9.880 | 9.880 | 6,000 | -0.010 | | 0.10 | |
| KRNLW | Kernel Group Holdings WT | 0.0614 | 0.0606 | 0.0613 | 105,900 | -0.0004 | | 0.65 | |
| KRNT | Kornit Digital Ord | 35.81 | 33.87 | 34.25 | 154,264 | -1.00 | | 2.84 | |
| KRNY | Kearny Financial | 12.42 | 12.23 | 12.29 | 25,451 | -0.11 | | 0.89 | |
| KRON | Kronos Bio Inc | 5.410 | 5.270 | 5.330 | 7,886 | -0.050 | | 0.93 | |
| KROP | GX Agtech & Food Innovation ETF | 18.39 | 18.39 | 18.39 | 984 | -0.01 | | 0.05 | |
| KROS | Keros Therapeutics Inc | 39.41 | 37.49 | 39.25 | 19,865 | -0.18 | | 0.46 | |
| KRT | Karat Packaging Inc | 18.77 | 18.54 | 18.68 | 828 | -0.09 | | 0.48 | |
| KRTX | Karuna Therapeutics Inc | 273.9 | 262.6 | 264.4 | 182,483 | -13.1 | | 4.71 | |
| KRUS | Kura Sushi USA Inc Cl A | 95.75 | 92.89 | 95.73 | 7,858 | 2.52 | | 2.70 | |
| KRYS | Krystal Biotech Inc | 79.22 | 77.56 | 78.03 | 9,623 | -1.27 | | 1.60 | |
| KSCP | Knightscope Inc Cl A | 3.510 | 3.420 | 3.460 | 17,293 | -0.040 | | 1.14 | |
| KSI | Kadem Sustainable Impact Corp Cl A | 9.840 | 9.820 | 9.830 | 8,200 | -0.020 | | 0.20 | |
| KSICU | Kadem Sustainable Impact Corp | 9.860 | 9.860 | 9.860 | 200 | 0.010 | | 0.10 | |
| KSICW | Kadem Sustainable Impact Corp WT | 0.0947 | 0.0947 | 0.0947 | 800 | -0.0252 | | 21.02 | |
| KSPN | Kaspien Holdings Inc | 3.410 | 3.220 | 3.310 | 48,272 | -0.050 | | 1.49 | |
| KTCC | Key Tronic Cp | 5.380 | 5.140 | 5.140 | 1,123 | 0.110 | | 2.19 | |
| KTOS | Kratos Defns | 15.67 | 15.45 | 15.66 | 94,772 | 0.08 | | 0.51 | |
| KTRA | Kintara Therapeutics Inc | 0.2000 | 0.1800 | 0.1800 | 1,544,740 | -0.0100 | | 5.26 | |
| KTTA | Pasithea Therapeutics Corp | 1.270 | 1.210 | 1.260 | 121,720 | -0.060 | | 4.55 | |
| KTTAW | Pasithea Therapeutics Corp WT | 0.1100 | 0.1100 | 0.1100 | 8,150 | -0.0300 | | 23.08 | |
| KURA | Kura Oncology | 16.78 | 16.02 | 16.30 | 62,161 | 0.07 | | 0.43 | |
| KVHI | K V H Inds Inc | 9.260 | 9.160 | 9.260 | 6,729 | 0.010 | | 0.11 | |
| KVSA | Khosla Ventures Acquisition Co. Cl A | 9.820 | 9.810 | 9.820 | 28,000 | -0.010 | | 0.10 | |
| KVSC | Khosla Ventures Acquisition Co. III Cl A | 9.800 | 9.800 | 9.800 | 1,024 | -0.010 | | 0.10 | |
| KXIN | Kaixin Auto Holdings | 1.030 | 1.010 | 1.020 | 70,375 | 0.000 | | 0.00 | |
| KYCH | Keyarch Acquisition Corp | 9.880 | 9.850 | 9.850 | 65,100 | 0.000 | | 0.00 | |
| KYCHR | Keyarch Acquisition Corp Rights | 0.1400 | 0.1400 | 0.1400 | 20,255 | 0.0100 | | 7.69 | |
| KYCHU | Keyarch Acquisition Corp | 10.03 | 10.03 | 10.03 | 600 | 0.01 | | 0.10 | |
| KYCHW | Keyarch Acquisition Corp WT | 0.0900 | 0.0850 | 0.0850 | 50,400 | -0.0001 | | 0.12 | |
| KYMR | Kymera Therapeutics Inc | 33.66 | 32.57 | 33.54 | 58,003 | -0.23 | | 0.68 | |
| KZIA | Kazia Therapeutics Ltd ADR | 1.780 | 1.710 | 1.760 | 40,262 | -0.030 | | 1.68 | |
| KZR | Kezar Life Sciences Inc | 10.52 | 10.19 | 10.43 | 105,344 | 0.08 | | 0.77 | |