| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KALA | Kala Bio Inc | 4.410 | 4.180 | 4.180 | 25,400 | -0.160 |  | 3.69 |   |
| KALU | Kaiser Aluminum | 78.54 | 75.85 | 76.62 | 87,500 | 0.39 |  | 0.51 | |
| KALV | Kalvista Pharmaceuticals Inc | 13.38 | 12.12 | 12.15 | 1,822,900 | -0.89 | | 6.83 | |
| KARO | KaroOOOO Ltd | 48.07 | 45.77 | 46.79 | 71,800 | 0.96 | | 2.09 | |
| KAVL | Kaival Brands Innovations Group | 0.5500 | 0.5150 | 0.5200 | 27,500 | 0.0050 | | 0.97 | |
| KBAB | Kraneshares 2X Long Baba Daily ETF | 16.26 | 15.98 | 15.98 | 800 | -0.26 | | 1.62 | |
| KBSX | Fst Corp | 1.860 | 1.670 | 1.670 | 112,600 | -0.190 | | 10.22 | |
| KBWB | KBW Bank Invesco ETF | 66.59 | 65.77 | 65.98 | 1,041,200 | -0.55 | | 0.83 | |
| KBWD | KBW High Dividend Yield Financial | 13.68 | 13.55 | 13.56 | 388,500 | -0.12 | | 0.88 | |
| KBWP | KBW Property & Casualty Insurance | 123.1 | 120.8 | 121.4 | 17,400 | -1.0 | | 0.80 | |
| KBWR | KBW Regional Banking Invesco ETF | 55.09 | 54.50 | 54.60 | 22,200 | -0.75 | | 1.36 | |
| KBWY | KBW Premium Yield Equity REIT Invesco | 15.69 | 15.52 | 15.59 | 135,200 | -0.05 | | 0.32 | |
| KC | Kingsoft Cloud Holdings Ltd ADR | 12.52 | 12.07 | 12.11 | 2,215,400 | -0.66 | | 5.17 | |
| KCHVU | Kochav Defense Acquisition Corp. Units | 10.17 | 10.13 | 10.16 | 206,600 | -0.01 | | 0.05 | |
| KDLY | Kindly MD Inc | 34.77 | 22.51 | 24.94 | 10,251,000 | 2.11 | | 9.24 | |
| KDLYW | Kindly MD Inc WT | 27.45 | 16.50 | 18.65 | 125,600 | 3.07 | | 19.67 | |
| KDP | Keurig Dr Pepper Inc | 33.18 | 32.75 | 32.87 | 9,893,600 | -0.23 | | 0.69 | |
| KE | Kimball Electrnc | 19.58 | 18.84 | 19.15 | 221,900 | 0.10 | | 0.52 | |
| KEAT | Keating Active ETF | 27.80 | 27.74 | 27.74 | 900 | 0.00 | | 0.02 | |
| KELYA | Kelly Svcs Cl A | 11.90 | 11.62 | 11.62 | 223,400 | -0.31 | | 2.60 | |
| KELYB | Kelly Services Inc Cl B | 12.60 | 12.11 | 12.11 | 1,000 | 0.67 | | 5.86 | |
| KEQU | Kewaunee Scientifi | 37.30 | 36.68 | 36.78 | 3,400 | -0.87 | | 2.31 | |
| KFFB | Kentucky First Fed | 2.620 | 2.566 | 2.570 | 1,700 | -0.050 | | 1.91 | |
| KFII | K&F Growth Acquisition Corp. II Cl A | 10.15 | 10.14 | 10.15 | 43,600 | 0.00 |  | 0.00 | |
| KFIIR | K&F Growth Acquisition Corp. II Rights | 0.1500 | 0.1500 | 0.1500 | 1,100 | -0.0025 | | 1.64 | |
| KFIIU | K&F Growth Acquisition Corp. II | 10.29 | 10.29 | 10.29 | 49,500 | 0.03 | | 0.29 | |
| KG | Kestrel Group Ltd | 25.73 | 23.41 | 23.41 | 30,400 | -2.09 | | 8.20 | |
| KGEI | Kolibri Global Energy Inc | 7.480 | 7.060 | 7.220 | 173,600 | 0.140 | | 1.98 | |
| KHC | Kraft Heinz Company | 26.11 | 25.69 | 25.75 | 13,994,200 | -0.04 | | 0.16 | |
| KIDS | Orthopediatrics Corp | 21.55 | 20.32 | 20.37 | 151,200 | -0.74 | | 3.51 | |
| KIDZ | Classover Holdings Inc Cl B | 4.150 | 3.650 | 3.910 | 492,200 | -0.320 | | 7.57 | |
| KIDZW | Classover Holdings Inc Warrants | 0.1749 | 0.1301 | 0.1639 | 112,800 | -0.0161 | | 8.94 | |
| KINS | Kingstone Cos Inc | 14.99 | 14.63 | 14.66 | 162,900 | -0.34 | | 2.27 | |
| KIRK | Kirkland's Inc | 1.210 | 1.080 | 1.090 | 700,300 | -0.180 | | 14.17 | |
| KITT | Nauticus Robotics Inc | 0.9896 | 0.9259 | 0.9314 | 661,400 | -0.0379 | | 3.91 | |
| KITTW | Nauticus Robotics Inc WT | 0.0950 | 0.0714 | 0.0850 | 39,100 | 0.0050 | | 6.25 | |
| KLAC | K L A-Tencor Corp | 914.8 | 887.7 | 893.0 | 1,334,100 | 0.6 | | 0.07 | |
| KLIC | Kulicke and Soffa | 35.49 | 34.51 | 34.53 | 365,700 | -0.82 | | 2.32 | |
| KLRS | Kalaris Therapeutics Inc | 2.850 | 2.510 | 2.560 | 69,500 | -0.110 | | 4.12 | |
| KLTO | Klotho Neurosciences Inc | 1.610 | 1.400 | 1.550 | 8,379,900 | -0.110 | | 6.63 | |
| KLTOW | Klotho Neurosciences Inc WT | 0.3839 | 0.2125 | 0.2532 | 797,200 | -0.1116 | | 30.59 | |
| KLTR | Kaltura Inc | 2.130 | 1.980 | 2.030 | 291,300 | -0.030 | | 1.46 | |
| KLXE | Klx Energy Services Holdings Inc | 3.000 | 2.430 | 2.840 | 390,400 | 0.270 | | 10.51 | |
| KMB | Kimberly-Clark Corp | 130.3 | 128.8 | 128.9 | 2,883,000 | -1.7 | | 1.33 | |
| KMDA | Kamada Ltd | 7.254 | 7.100 | 7.140 | 65,500 | -0.010 | | 0.14 | |
| KMLI | Kraneshares 2X Long Meli Daily ETF | 26.80 | 24.79 | 25.02 | 9,000 | 0.00 | | 0.00 | |
| KMTS | Kestra Medical Technologies Ltd | 16.52 | 14.45 | 15.07 | 383,400 | -1.58 | | 9.49 | |
| KNDI | Kandi Techs Group | 1.110 | 1.050 | 1.060 | 82,400 | -0.020 | | 1.85 | |
| KNGZ | First Trust S&P 500 Diversified Dividend | 33.04 | 32.66 | 32.70 | 2,300 | -0.40 | | 1.21 | |
| KNSA | Kiniksa Pharmaceuticals International | 28.28 | 27.65 | 27.95 | 597,100 | -0.46 | | 1.62 | |
| KOD | Kodiak Sciences Inc | 3.740 | 3.510 | 3.550 | 243,100 | -0.190 | | 5.08 | |
| KOID | Humanoid and Embodied Intelligence Index | 25.15 | 24.92 | 24.92 | 2,400 | -0.35 | | 1.37 | |
| KOPN | Kopin Corp | 1.690 | 1.610 | 1.620 | 1,732,200 | -0.020 | | 1.22 | |
| KOSS | Koss Corp | 4.920 | 4.700 | 4.800 | 69,900 | -0.100 | | 2.04 | |
| KPDD | Kraneshares 2X Long Pdd Daily ETF | 17.07 | 16.76 | 16.76 | 23,100 | -0.19 | | 1.12 | |
| KPLT | Katapult Hldgs Inc | 8.890 | 8.280 | 8.480 | 11,500 | -0.470 | | 5.25 | |
| KPLTW | Katapult Hldgs Inc WT | 0.0067 | 0.0067 | 0.0067 | 100 | -0.0002 | | 2.90 | |
| KPRX | Kiora Pharmaceuticals Inc. | 3.050 | 2.880 | 2.940 | 78,200 | -0.070 | | 2.33 | |
| KPTI | Karyopharm Therapeut | 4.620 | 4.320 | 4.365 | 31,900 | -0.175 | | 3.85 | |
| KQQQ | Kurv Technology Titans Select ETF | 25.88 | 25.71 | 25.83 | 2,100 | -0.19 | | 0.73 | |
| KRKR | 36Kr Holdings Inc ADR | 5.850 | 5.800 | 5.800 | 6,600 | 0.010 | | 0.17 | |
| KRMA | GX Conscious Companies ETF | 39.52 | 39.27 | 39.27 | 1,400 | -0.36 | | 0.91 | |
| KRMD | Koru Medical Systems Inc | 3.350 | 3.150 | 3.250 | 164,100 | 0.020 | | 0.62 | |
| KRNT | Kornit Digital Ord | 20.49 | 19.01 | 19.10 | 413,700 | -1.48 | | 7.19 | |
| KRNY | Kearny Financial | 6.190 | 6.010 | 6.020 | 475,900 | -0.170 | | 2.75 | |
| KRON | Kronos Bio Inc | 0.8950 | 0.8776 | 0.8850 | 1,192,400 | -0.0025 | | 0.28 | |
| KROP | GX Agtech & Food Innovation ETF | 10.81 | 10.73 | 10.81 | 1,500 | 0.00 | | 0.00 | |
| KROS | Keros Therapeutics Inc | 13.76 | 13.31 | 13.46 | 298,500 | -0.20 | | 1.46 | |
| KRRO | Korro Bio Inc | 13.59 | 12.51 | 12.60 | 90,800 | -0.73 | | 5.48 | |
| KRT | Karat Packaging Inc | 27.18 | 26.61 | 26.78 | 131,500 | -0.12 | | 0.45 | |
| KRUS | Kura Sushi USA Inc Cl A | 79.79 | 76.07 | 76.90 | 224,600 | -2.23 | | 2.82 | |
| KRYS | Krystal Biotech Inc | 132.9 | 129.2 | 130.0 | 367,200 | -3.0 | | 2.27 | |
| KSCP | Knightscope Inc Cl A | 5.870 | 5.380 | 5.380 | 211,900 | -0.450 | | 7.72 | |
| KSPI | Joint Stock Company Kaspi.Kz ADR | 86.35 | 83.50 | 84.96 | 267,700 | -1.44 | | 1.67 | |
| KTCC | Key Tronic Corp | 3.068 | 2.900 | 2.940 | 14,300 | -0.020 | | 0.68 | |
| KTOS | Kratos Defns | 43.87 | 41.07 | 43.23 | 3,032,600 | 2.02 | | 4.90 | |
| KTTA | Pasithea Therapeutics Corp | 0.8250 | 0.7850 | 0.7990 | 172,500 | 0.0242 | | 3.12 | |
| KTTAW | Pasithea Therapeutics Corp WT | 0.0200 | 0.0200 | 0.0200 | 300 | 0.0020 | | 11.11 | |
| KURA | Kura Oncology | 6.560 | 6.180 | 6.200 | 1,306,800 | -0.290 | | 4.47 | |
| KVAC | Keen Vision Acquisition Corp | 11.32 | 11.32 | 11.32 | 11,600 | 0.07 | | 0.62 | |
| KVACU | Keen Vision Acquisition Corporation | 11.32 | 11.31 | 11.31 | 1,100 | 0.16 | | 1.43 | |
| KVACW | Keen Vision Acquisition Corporation WT | 0.0451 | 0.0399 | 0.0428 | 14,300 | -0.0024 | | 5.31 | |
| KVHI | K V H Inds Inc | 5.490 | 5.340 | 5.430 | 17,600 | 0.060 | | 1.12 | |
| KWE | Kwesst Micro Systems Inc | 6.360 | 5.700 | 5.760 | 81,600 | -0.260 | | 4.32 | |
| KWESW | Kwesst Micro Systems Inc WT | 0.0333 | 0.0271 | 0.0271 | 14,000 | -0.0064 | | 19.10 | |
| KWM | K Wave Media Ltd | 4.850 | 3.740 | 4.640 | 1,592,500 | 0.520 | | 12.62 | |
| KWMWW | K Wave Media Ltd WT | 0.1873 | 0.1337 | 0.1507 | 137,500 | -0.0093 | | 5.81 | |
| KXIN | Kaixin Holdings | 0.9000 | 0.8617 | 0.8650 | 56,700 | -0.0150 | | 1.70 | |
| KYMR | Kymera Therapeutics Inc | 46.97 | 45.72 | 46.35 | 551,400 | -0.49 | | 1.05 | |
| KYTX | Kyverna Therapeutics Inc | 3.245 | 2.930 | 2.960 | 196,100 | -0.190 | | 6.03 | |
| KZIA | Kazia Therapeutics Ltd ADR | 9.500 | 8.820 | 9.330 | 135,300 | 0.280 | | 3.09 | |
| KZR | Kezar Life Sciences Inc | 4.250 | 4.010 | 4.090 | 51,000 | -0.250 | | 5.76 | |