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	24.19	24.19	24.19	80	0.08	0.33
CAAS	China Automotive Sys	4.230	4.000	4.115	37,730	0.055	1.35
CABA	Cabaletta Bio Inc	1.520	1.430	1.440	935,420	-0.080	5.26
CAC	Camden Natl Corp	37.49	36.55	36.60	125,765	-1.11	2.94
CACC	Credit Acceptance	472.5	434.3	447.5	289,752	-42.8	8.72
CADL	Candel Therapeutics Inc	6.340	6.110	6.290	591,998	-0.155	2.40
CAEP		10.54	10.40	10.49	34,887	0.07	0.67
CAFG	Pacer US Smallcap Cash Cows Growth	24.00	23.84	23.91	8,211	-0.23	0.97
CAI	Caris Life Sciences Inc	28.35	27.26	28.04	395,546	-0.04	0.14
CAKE	Cheesecake Fact	64.11	61.29	62.38	1,907,330	-1.53	2.39
CALC	Calcimedica Inc	3.500	2.750	2.940	105,841	-0.500	14.53
CALI	Ishares Short-Term California Muni	50.43	50.38	50.43	11,032	-0.05	0.09
CALM	Cal-Maine Foods IN	110.4	106.4	107.9	926,636	-3.3	2.93
CAMP	Camp4 Therapeutics Corp	1.740	1.550	1.650	75,844	0.020	1.23
CAMT	Camtek Ltd	96.00	90.51	95.50	488,659	1.35	1.43
CAN	Canaan Inc ADR	0.6700	0.6200	0.6600	49,055,003	-0.0313	4.53
CANC	Tema Oncology ETF	25.97	25.51	25.92	3,439	0.02	0.09
CANQ	Calamos Alternative Nasdaq & Bond ETF	28.84	28.64	28.68	17,713	-0.40	1.39
CAPN	Cayson Acquisition Corp	10.37	10.37	10.37	1,001	0.01	0.10
CAPNR	Cayson Acquisition Corp Right	0.1800	0.1800	0.1800	110	-0.0100	5.26
CAPNU	Cayson Acquisition Corp Units	10.45	10.45	10.45	200	0.08	0.73
CAPR	Capricor Therap	8.280	7.720	7.900	1,788,201	-0.280	3.42
CAPS	Capstone Therapeutics Corp	1.670	1.290	1.440	176,628	-0.220	13.25
CAPT	Captivision Inc	1.290	1.240	1.250	198,408	-0.050	3.85
CAPTW	Captivision Inc WT	0.0252	0.0252	0.0252	10,000	-0.0048	16.00
CAR	Avis Budget Group	166.7	160.0	164.1	1,787,664	-6.2	3.62
CARE	Carter Bankshares Inc	17.11	16.85	16.94	79,510	-0.44	2.53
CARG	Cargurus Inc Cl A	32.37	31.82	31.86	753,343	-0.96	2.93
CARL		13.83	13.56	13.60	153,818	-0.46	3.27
CARM	Carisma Therapeutics Inc	0.3220	0.2958	0.3115	357,427	-0.0105	3.26
CART	Maplebear Inc [Instacart]	47.76	46.57	47.01	3,517,477	-0.96	2.00
CARV	Carver Bancorp	2.120	1.960	2.000	53,461	-0.140	6.60
CARY	Angel Oak Income ETF	20.82	20.77	20.80	144,540	0.07	0.34
CARZ	Nasdaq Global Auto Index Fund	62.79	61.51	62.41	9,824	-1.16	1.83
CASH	Pathward Financial Inc	75.27	73.04	74.79	359,656	-0.84	1.10
CASI	Casi Pharmaceuticals Inc	1.360	1.250	1.290	13,170	-0.010	0.77
CASK	Heritage Distilling Holding Company Inc	0.5480	0.4942	0.5201	998,700	-0.0289	5.26
CASS	Cass Information Sys	39.78	38.94	39.63	69,635	-0.38	0.95
CASY	Casey's General Stor	524.5	516.0	522.8	199,888	2.7	0.51
CATH	GX S&P 500 Catholic Values ETF	76.23	75.43	75.73	26,312	-1.26	1.64
CATY	Cathay Genl Bncp	44.93	43.65	44.83	573,316	-0.39	0.86
CBAT	Cbak Energy Technology Inc	0.9000	0.8900	0.8900	87,150	-0.0100	1.10
CBFV	Cb Financial Svc	31.05	30.25	30.81	18,590	-0.85	2.67
CBIO	Crescent Biopharma Inc	12.42	11.89	12.00	68,160	-0.42	3.38
CBLL	Ceribell Inc	14.41	14.11	14.14	270,447	-0.26	1.81
CBNK	Capital Bancorp Inc	31.41	30.44	30.91	79,446	-0.57	1.81
CBRL	Cracker Barrel	61.50	58.72	59.03	725,752	-2.97	4.79
CBSH	Commerce Bancshares	60.49	59.49	59.92	648,967	-1.28	2.09
CBUS	Cibus Inc	1.540	1.460	1.490	188,956	0.010	0.68
CCAP	Crescent Capital Bdc Inc	14.14	13.95	14.11	233,048	-0.04	0.28
CCB	Coastal Financial Corp	95.83	92.19	92.40	216,208	-3.80	3.95
CCBG	Capital City Bank Gr	39.35	38.01	38.50	48,774	-1.09	2.75
CCCC	C4 Therapeutics Inc	2.190	2.000	2.120	750,560	0.070	3.41
CCCS	CCC Intelligent Solutions Hldgs Inc	10.490	9.550	9.730	19,265,106	0.060	0.62
CCCX		10.16	10.11	10.14	55,771	-0.01	0.05
CCCXU	Churchill Capital Corp X	10.33	10.33	10.33	3,700	0.00	0.00
CCCXW		0.7400	0.7000	0.7000	131,117	0.0000	0.00
CCD	Calams Dy Cnv IN	20.73	20.28	20.42	90,782	-0.31	1.50
CCEC	Capital Clean Energy Carriers Corp	23.36	22.15	22.36	14,517	-0.75	3.25
CCEP	Coca-Cola Europacific Partners Plc	98.27	96.69	97.27	1,750,835	0.35	0.36
CCFE	Concourse Capital Focused Equity ETF	24.92	24.92	24.92	2	-0.10	0.39
CCG	Cheche Group Inc Cl A	0.7800	0.7400	0.7500	61,782	0.0003	0.04
CCGWW	Cheche Group Inc WT	0.0300	0.0300	0.0300	2,001	-0.0001	0.35
CCIIU		10.28	10.25	10.28	11,002	0.00	0.00
CCIR	Cohen Circle Acquisition Corp. I Cl A	10.51	10.40	10.42	1,015,144	-0.02	0.19
CCIRU	Cohen Circle Acquisition Corp. I	12.10	12.10	12.10	361	-0.49	4.05
CCIRW	Cohen Circle Acquisition Corp I WT	2.340	2.340	2.340	233	-0.054	2.24
CCIX	Churchill Capital Corp Ix	10.57	10.51	10.56	10,900	0.02	0.19
CCIXU	Churchill Capital Corp Ix	10.80	10.72	10.80	955	-0.09	0.83
CCIXW	Churchill Capital Corp Ix WT	0.8600	0.8600	0.8600	2,905	0.0600	7.50
CCLD	Carecloud Inc	2.350	2.270	2.310	159,688	-0.070	2.94
CCLDO	Carecloud Inc Pfd O	20.20	19.90	20.14	7,051	0.24	1.21
CCNE	Cnb Financial Corp	22.66	22.15	22.48	216,636	-0.47	2.05
CCNEP	Cnb Financial Corp	25.11	24.80	24.80	2,036	-0.19	0.76
CCNR	Corecommodity Natural Resources ETF	26.28	26.20	26.28	3,348	-0.24	0.91
CCOI	Cogent Comm Hlds	45.56	44.25	45.14	740,235	-0.45	0.99
CCRN	Cross Ctry Hlthcr	13.43	12.85	13.04	293,002	-0.41	3.05
CCSB	Carbon Collective Short Duration Green	20.48	20.39	20.47	1,040	0.09	0.42
CCSI	Consensus Cloud Solutions	19.85	19.42	19.66	202,089	-0.52	2.58
CCSO	Climate Solutions U.S. Equity ETF	23.28	23.02	23.28	1,411	-0.35	1.50
CCTG	Ccsc Technology International	1.110	1.080	1.090	4,539	-0.001	0.10
CDC	Victory US Eqty Income Ehnd Vol Wtd ETF	64.41	63.99	64.30	12,308	-0.23	0.35
CDIO	Cardio Diagnostics Hldgs Inc	4.000	3.655	3.880	44,381	-0.260	6.28
CDIOW	Cardio Diagnostics Hldgs Inc WT	0.0145	0.0132	0.0145	11,882	-0.0002	1.36
CDL	Victory US Largecap HI Div Vol Wtd ETF	67.26	67.03	67.07	3,541	-0.26	0.38
CDLX	Cardlytics Inc	2.050	1.870	1.880	887,626	-0.160	7.84
CDNA	Caredx Inc	12.34	11.94	12.22	970,322	-0.07	0.53
CDNS	Cadence Design Sys	360.3	353.0	357.0	2,069,515	-7.6	2.08
CDRO	Codere Online Luxembourg S.A.	8.480	8.110	8.260	18,065	-0.140	1.67
CDROW	Codere Online Luxembourg S.A. WT	1.050	1.040	1.040	3,081	-0.020	1.92
CDT	Conduit Pharmaceuticals Inc	1.830	1.710	1.800	96,409	0.020	1.12
CDTG	Cdt Environmental Technology Investment	0.7200	0.6700	0.6800	87,264	-0.0656	8.86
CDTTW	Conduit Pharmaceuticals Inc WT	0.0109	0.0109	0.0109	1,000	-0.0009	7.63
CDTX	Cidara Thera	64.07	61.92	62.90	302,027	-0.41	0.65
CDW	CDW Corp	173.1	167.5	168.9	1,164,752	-5.5	3.17
CDXS	Codexis Inc	2.810	2.580	2.690	780,654	0.010	0.37
CDZI	Cadiz Inc	3.200	3.000	3.010	683,110	-0.170	5.35
CDZIP	Cadiz Inc	17.50	17.25	17.50	2,208	0.21	1.20
CECO	Ceco Environmental Corp	46.06	41.72	45.13	887,875	0.18	0.40
CEFA	GX S&P Catholic Values Devd Ex-U.S. ETF	33.82	33.81	33.82	894	-0.09	0.26
CEG	Constellation Energy Corp	343.4	327.0	340.8	2,846,895	-7.1	2.03
CELC	Celcuity Inc	40.80	38.45	39.91	1,545,057	0.75	1.90
CELH	Celsius Holdings Inc	45.35	43.88	44.72	3,919,854	-0.62	1.37
CELU	Celularity Inc	3.300	3.100	3.120	71,495	-0.160	4.88
CELUW	Celularity Inc WT	0.0500	0.0500	0.0500	147	-0.0100	16.67
CELZ	Creative Medical Technology Holdings Inc	2.900	2.710	2.880	57,555	0.090	3.24
CENN	Cenntro Inc	0.5300	0.4800	0.4900	509,059	-0.0389	7.34
CENT	Central Garden	39.03	38.23	38.91	63,112	-0.11	0.28
CENTA	Central Garden & Pet	35.50	34.61	35.24	272,959	-0.28	0.79
CENX	Century Aluminum C	21.07	20.21	20.47	1,602,757	-0.71	3.35
CEP	Cantor Equity Partners Inc Cl A	29.07	26.35	26.50	338,133	-2.54	8.75
CEPI	Rex Crypto Equity Premium Income ETF	39.01	38.10	38.31	60,461	-1.57	3.94
CEPO	Cantor Equity Partners I Cl A	11.00	10.70	10.90	382,262	-0.05	0.46
CEPT	Cantor Equity Partners II	10.74	10.54	10.70	135,000	-0.05	0.47
CERO	Cero Therapeutics Holdings Inc	7.760	7.250	7.680	26,234	-0.085	1.10
CEROW	Cero Therapeutics Holdings Inc WT	0.0199	0.0175	0.0176	32,800	-0.0022	11.11
CERS	Cerus Corp	1.320	1.250	1.270	1,111,275	-0.010	0.78
CERT	Certara Inc	9.720	9.360	9.540	1,930,936	-0.300	3.05
CETX	Cemtrex Inc	1.430	1.120	1.160	3,244,127	-0.140	10.77
CETY	Clean Energy Technologies Inc	0.2900	0.2100	0.2800	4,792,756	0.0720	33.80
CEVA	Ceva Inc	21.22	20.41	20.70	233,980	-0.67	3.14
CFA	Victory US 500 Vol ETF	87.74	87.12	87.56	10,691	-0.79	0.89
CFBK	Central Fed Corp	23.61	23.40	23.50	7,006	-0.10	0.42
CFFI	C&F Financial Corp	63.74	61.45	63.31	40,371	-0.54	0.85
CFFN	Capitol Fed Finl Inc	5.890	5.720	5.730	803,090	-0.290	4.82
CFLT	Confluent Inc Cl A	17.56	16.57	17.20	19,514,278	-0.53	2.96
CFO	Victory US 500 Ehnd Vol Wtd ETF	71.12	70.76	70.96	4,481	-0.69	0.96
CFSB	Cfsb Bancorp Inc	13.90	13.83	13.88	1,203	-0.09	0.64
CG	The Carlyle Group	59.47	56.91	58.71	2,857,726	-1.95	3.21
CGABL	The Carlyle Group Inc 4.625%	18.04	17.83	18.00	8,813	-0.13	0.72
CGBD	Carlyle Secured Lending Inc	13.85	13.56	13.70	403,025	-0.09	0.65
CGBDL	Carlyle Secured Lending 8.20% Notes	26.30	25.85	26.07	5,274	0.27	1.04
CGBS	Crown Lng Holdings Limited	0.0617	0.0300	0.0371	118,723,438	-0.0242	39.48
CGBSW	Crown Lng Holdings WT	0.0300	0.0200	0.0200	26,499	-0.0039	13.04
CGC	Canopy Growth Corp	1.120	1.010	1.050	6,895,143	0.020	1.94
CGCT	Cartesian Growth Corporation III Cl A	10.04	10.04	10.04	1,002	0.01	0.10
CGCTU	Cartesian Growth Corporation III	10.30	10.30	10.30	100	0.03	0.29
CGCTW	Cartesian Growth Corporation III WT	0.2800	0.2800	0.2800	21,000	-0.0050	1.75
CGEM	Cullinan Therapeutics Inc	7.750	7.610	7.670	259,795	-0.100	1.29
CGEN	Compugen Ltd	1.490	1.350	1.480	281,742	0.030	2.07
CGNT	Cognyte Software Ltd	9.220	8.880	9.030	283,739	-0.230	2.48
CGNX	Cognex Corp	41.05	39.06	40.47	3,512,832	-0.30	0.74
CGO	Calamos Glb Ttl Rtn	11.53	11.30	11.42	15,885	-0.08	0.69
CGON	Cg Oncology Inc	26.59	25.76	26.31	814,487	-0.38	1.42
CGTL	Creative Global Technology Ltd	1.0700	0.9100	0.9300	509,861	0.0047	0.51
CGTX	Cognition Therapeutics Inc	0.6996	0.5555	0.6674	4,031,689	0.0816	13.93
CHA	Chagee Holdings Limited ADR	22.20	21.16	21.24	985,802	-0.87	3.93
CHAC	Crane Harbor Acquisition Corp. Cl A	10.10	10.03	10.10	16,131	0.03	0.30
CHACR	Crane Harbor Acquisition Corp. Rights	0.2200	0.2100	0.2100	22,000	0.0004	0.19
CHACU	Crane Harbor Acquistion Corp. Units	10.40	10.28	10.28	1,600	-0.01	0.12
CHAR	Charlton Aria Acquisition Corp Cl A	10.31	10.30	10.31	58,601	0.00	0.00
CHARR	Charlton Aria Acquisition Corp Rights	0.2000	0.1600	0.1600	200	0.0126	8.40
CHCI	Comstock Hlds Cos	12.45	12.14	12.45	10,694	0.03	0.24
CHCO	City Holding Company	122.0	119.8	120.8	124,320	-1.3	1.10
CHDN	Churchill Downs IN	106.6	104.3	106.4	555,495	-0.7	0.61
CHEF	The Chefs Warehouse	68.94	66.79	67.42	612,940	-1.14	1.66
CHEK	Check-Cap Ltd Ord	0.7286	0.6563	0.6772	49,100	-0.0627	8.47
CHGX	Diversified U.S. Large Cap Fossil Fuel	26.02	25.83	25.88	22,475	-0.27	1.03
CHI	Calamos Cv Opp & Inc	10.29	10.11	10.23	250,455	-0.06	0.58
CHKP	Check Point Software	189.8	185.6	188.6	1,821,288	2.4	1.28
CHMG	Chemung Financial Corp	49.55	48.96	49.14	11,044	-1.46	2.89
CHNR	China Natural Res	3.610	3.210	3.400	35,197	-0.220	6.08
CHPG	Championsgate Acquisition Corp Cl A	10.02	10.01	10.02	14,401	0.02	0.20
CHPGR	Championsgate Acquisition Corporation	0.1500	0.1300	0.1500	687	0.0100	7.14
CHPGU	Championsgate Acquisition Corp	10.13	10.13	10.13	617	-0.06	0.59
CHPS	Xt Semiconductor Select Equity ETF	33.59	33.41	33.59	511	-0.48	1.40
CHR	Cheer Holding Inc	1.880	1.830	1.840	16,602	-0.100	5.15
CHRD	Chord Energy Corp	109.9	105.5	105.9	648,327	-4.5	4.05
CHRS	Coherus Oncology Inc	0.9500	0.8400	0.8800	1,955,708	-0.0624	6.64
CHRW	C.H. Robinson Ww	115.0	111.7	113.9	2,338,808	-1.5	1.27
CHSCL	CHS B Cum Pfd Srs 4	25.88	25.75	25.87	7,654	0.01	0.04
CHSCM	CHS Pfd Clb Ser3	24.53	24.40	24.53	17,875	-0.02	0.08
CHSCN	CHS Inc Pfd B Srs 2	25.58	25.41	25.49	30,250	-0.09	0.35
CHSCO	CHS Inc Cl B Pfd	26.73	26.67	26.71	16,427	-0.01	0.04
CHSCP	CHS Inc	28.39	28.30	28.33	2,273	-0.07	0.25
CHSN	Chanson International Holding Cl A	0.0770	0.0662	0.0694	11,551,980	-0.0056	7.47
CHTR	Charter Communications Inc	271.7	263.6	264.7	2,562,293	-4.7	1.73
CHW	Calamos Gbl Dyn Inc	7.140	7.030	7.090	143,857	-0.090	1.25
CHX	Championx Corp	26.57	25.65	25.81	7,413,208	-0.79	2.97
CHY	Calamos Cv & High IN	10.95	10.79	10.82	196,607	-0.14	1.28
CHYM	Chime Financial Inc Cl A	33.80	31.67	32.63	1,756,419	-1.78	5.17
CIBR	Nasdaq Cybersecurity ETF	72.33	70.62	71.53	1,569,679	-1.16	1.60
CIFR	Cipher Mining Inc	5.250	4.920	4.930	18,857,037	-0.530	9.71
CIFRW	Cipher Mining Inc WT	1.0700	0.9000	0.9500	437,028	-0.1500	13.76
CIGI	Colliers Intl Grp IN	151.6	147.5	150.8	170,310	0.1	0.08
CIGL	Concorde International Group Ltd Cl A	2.200	1.870	1.980	67,962	-0.170	7.91
CIIT	Tianci International Inc	1.060	0.930	1.050	61,778	-0.010	0.94
CIL	Victory Intl Vol Wtd ETF	49.54	49.54	49.54	138	0.00	0.00
CINF	Cincinnati Financial	146.8	143.9	146.2	693,925	-1.3	0.89
CING	Cingulate Inc	5.140	4.800	5.100	64,129	-0.080	1.54
CINGW	Cingulate Inc WT	0.1186	0.0961	0.1000	26,541	-0.0150	13.04
CISO	Ciso Global Inc	1.0200	0.9500	1.0000	749,138	-0.0243	2.38
CISS	C3Is Inc	3.220	3.150	3.170	22,913	-0.030	0.94
CIVB	Civista Bncshrs	19.48	18.94	19.35	166,931	-0.12	0.62
CJET	Chijet Motor Company Inc	2.700	2.400	2.600	7,137	-0.020	0.76
CJMB	Callan Jmb Inc	4.880	4.760	4.800	4,829	0.040	0.84
CLAR	Clarus Corp	3.500	3.060	3.160	556,365	-0.440	12.22
CLBK	Columbia Financial Inc	14.35	14.00	14.00	255,276	-0.39	2.71
CLBT	Cellebrite Di Ltd	13.93	13.51	13.70	940,524	-0.28	2.00
CLDX	Celldex Therapeutics	22.39	21.71	22.19	767,950	0.21	0.96
CLFD	Clearfield Inc	43.13	40.81	40.81	288,133	-3.00	6.85
CLGN	Collplant Biotechnologies Ltd ADR	2.400	2.220	2.290	20,491	-0.130	5.35
CLIK	Click Holdings Limited	0.3600	0.3100	0.3300	1,141,979	-0.0229	6.28
CLIR	Clearsign Combustion	0.5800	0.5400	0.5450	45,097	-0.0320	5.55
CLLS	Cellectis S.A. ADR	3.070	2.770	2.950	431,985	0.440	17.53
CLMB	Climb Global Solutions Inc	118.0	110.3	111.3	166,576	-6.8	5.72
CLMT	Calumet Inc	15.78	15.05	15.51	640,135	-0.43	2.70
CLNE	Clean Energy Fuels	2.020	1.940	1.970	1,431,983	-0.060	2.96
CLNN	Clene Inc	3.610	3.300	3.490	362,181	-0.050	1.41
CLNNW	Clene Inc WT	0.0400	0.0300	0.0400	1,659	-0.0009	2.26
CLOA	Blackrock AAA Clo ETF	51.72	51.68	51.72	622,646	-0.20	0.38
CLOD	Themes Cloud Computing ETF	33.66	33.66	33.66	42	-0.99	2.85
CLOU	GX Cloud Computing ETF	22.39	21.88	21.92	88,560	-0.73	3.22
CLOV	Clover Health Investments Corp	2.900	2.760	2.780	7,360,938	-0.110	3.81
CLPS	Clps Incorp	0.9500	0.9100	0.9300	1,581	0.0285	3.15
CLPT	Clearpoint Neuro Inc	10.280	9.940	10.000	270,115	-0.400	3.85
CLRB	Cellectar Biosciences Inc	4.921	4.441	4.720	84,507	-0.120	2.48
CLRO	Clearone Inc	5.020	4.450	4.560	17,904	-0.460	9.16
CLSD	Clearside Biomedi	0.4200	0.3800	0.3841	814,309	-0.0325	7.80
CLSK	Cleanspark Inc	10.96	10.26	10.44	17,809,525	-0.93	8.18
CLSKW	Cleanspark Inc WT	0.3700	0.3400	0.3572	274,823	-0.0030	0.83
CLSM	Cabana Target Leading Sector Moderate	21.72	21.56	21.63	18,916	-0.21	0.96
CLST	Catalyst Bancorp Inc	12.40	12.40	12.40	135	-0.09	0.72
CLWT	Euro Tech Holdings	1.236	1.200	1.215	3,207	0.022	1.88
CLYM	Climb Bio Inc	1.460	1.360	1.450	145,674	0.050	3.57
CMBM	Cambium Networks Corp	0.8300	0.7700	0.7800	104,390	-0.0854	9.82
CMCO	Columbus Mckinnon	14.27	13.68	14.11	434,520	-0.54	3.69
CMCSA	Comcast Corp A	33.47	32.47	32.52	22,333,670	-0.71	2.14
CMCT	Creative Media & Community Trust Corp	5.930	5.390	5.850	11,596	-0.150	2.50
CME	CME Group Inc	282.1	279.1	280.8	3,000,859	2.5	0.89
CMMB	Chemomab Therapeutics Ltd ADR	1.070	1.020	1.020	106,176	-0.045	4.21
CMND	Clearmind Medicine Inc	0.9800	0.9500	0.9700	40,169	-0.0299	2.99
CMPO	Composecure Inc	14.03	13.68	13.87	939,144	-0.34	2.39
CMPOW	Composecure Inc WT	6.400	6.000	6.010	6,246	-0.350	5.50
CMPR	Cimpress N.V. Ord	55.17	52.74	53.19	381,530	-2.12	3.83
CMPS	Compass Pathways Plc ADR	4.530	4.140	4.340	2,521,441	-0.010	0.23
CMPX	Compass Therapeutics Inc	2.970	2.800	2.950	815,258	-0.020	0.67
CMRC	Commerce One Inc	5.050	4.470	4.490	927,564	0.000	0.00
CMTL	Comtech Telecom Company	2.110	2.040	2.050	94,902	-0.120	5.53
CNCK	Coincheck Group N.V.	5.030	4.660	4.720	82,722	-0.330	6.53
CNCKW	Coincheck Group N.V. Warrants	1.090	0.770	1.090	596	-0.013	1.72
CNDT	Conduent Inc	2.625	2.445	2.460	1,721,584	-0.200	7.52
CNET	Zw Data Action Tech Inc	1.450	1.000	1.230	91,644	-0.215	14.90
CNEY	Cn Energy Group Inc	2.235	1.970	2.110	27,803	-0.120	5.38
CNFR	Conifer Holdings	0.8400	0.7500	0.8200	4,156	-0.0528	6.05
CNFRZ	Conifer Holdings Inc 9.75%	17.61	17.16	17.61	1,382	-1.08	5.83
CNOB	Connectone Bancorp	22.81	22.19	22.24	493,015	-0.79	3.43
CNOBP	Connectone Bancorp Inc	23.84	23.50	23.70	17,115	-0.14	0.59
CNSP	Cns Pharmaceuticals Inc	8.080	7.700	7.700	15,892	-0.280	3.51
CNTA	Centessa Pharmaceuticals Plc ADR	17.44	16.70	16.81	736,844	-0.36	2.10
CNTB	Connect Biopharma Holdings Ltd ADR	2.190	1.830	2.000	240,596	-0.020	0.99
CNTX	Context Therapeutics Inc	0.7600	0.7000	0.7100	118,263	-0.0200	2.74
CNTY	Century Casinos IN	2.330	2.130	2.200	39,831	-0.160	6.78
CNVS	Cineverse Corp	5.340	4.960	5.160	191,693	0.120	2.38
CNXC	Concentrix Corp	51.33	46.17	46.22	1,002,693	-5.75	11.06
CNXN	PC Connection Inc	61.80	60.39	60.96	119,781	-0.63	1.02
COCH	Envoy Medical Inc	1.490	1.410	1.460	4,272	-0.015	1.03
COCHW	Envoy Medical Inc WT	0.0456	0.0456	0.0456	341	-0.0049	9.70
COCO	The Vita Coco Company Inc	35.36	34.54	34.76	889,488	-0.50	1.42
COCP	Cocrystal Pharma Inc	1.980	1.600	1.850	2,014,805	0.120	6.94
CODA	Coda Octopus Group	7.680	7.120	7.180	45,032	-0.270	3.62
CODX	Co-Diagnostics Inc	0.2600	0.2300	0.2500	1,046,990	-0.0104	4.02
COEP	Coeptis Therapeutics Hldgs Inc	10.75	10.15	10.72	22,714	0.12	1.13
COEPW	Coeptis Therapeutics Hldgs Inc WT	0.0296	0.0198	0.0286	32,234	-0.0008	2.72
COFS	Choiceone Financial	29.35	28.60	28.71	69,208	-0.69	2.35
COGT	Cogent Biosciences Inc	11.64	11.11	11.40	1,459,884	-0.02	0.18
COHU	Cohu Inc	19.64	17.87	19.13	1,281,362	1.27	7.11
COIG	Leverage Shares 2X Long Coin Daily ETF	40.38	33.49	34.66	158,643	-17.14	33.09
COIN	Coinbase Global Inc Cl A	337.6	310.6	314.7	31,145,328	-63.1	16.70
COKE	Coca-Cola Consolidated Inc	112.9	110.6	112.4	544,880	0.7	0.59
COLA	Columbus Acquisition Corp	10.18	10.18	10.18	170	-0.02	0.20
COLAR	Columbus Acquisition Corp Rights	0.2000	0.2000	0.2000	303	0.0000	0.00
COLAU	Columbus Acquisition Corp	10.75	10.30	10.75	1,310	0.28	2.67
COLB	Columbia Banking Sys	23.47	22.78	23.26	2,005,573	-0.54	2.27
COLL	Collegium Pharma	30.92	29.19	30.07	442,319	0.21	0.70
COLM	Columbia Sprtswr	52.14	48.11	49.30	2,604,706	-7.27	12.85
COMM	Commscope Holding Company	7.930	7.480	7.790	7,029,578	-0.410	5.00
COMT	Commodities Select Strategy Ishares ETF	26.71	26.29	26.32	1,368,376	-0.38	1.44
CONI	Graniteshares 1X Short Coin Daily ETF	2.700	2.410	2.640	32,446,619	0.650	32.66
CONL	Graniteshares 2X Long Coin Daily ETF	40.99	33.56	34.79	17,312,928	-17.36	33.29
COO	Cooper Companies	71.00	69.63	70.87	1,359,037	0.18	0.25
COOP	Mr.Cooper Group Inc	180.6	163.4	174.3	2,062,212	18.5	11.91
COOT	Australian Oilseeds Holdings Ltd	0.5300	0.5000	0.5200	28,533	0.0099	1.94
COOTW	Australian Oilseeds Holdings WT	0.0220	0.0220	0.0220	3,938	0.0019	9.45
COPJ	Sprott Junior Copper Miners ETF	24.86	24.50	24.78	8,754	0.28	1.13
COPP	Sprott Copper Miners ETF	22.28	21.46	21.60	25,645	-0.13	0.60
CORO	Ishares International Country Rotation	27.87	27.82	27.85	6,495	-0.12	0.42
CORT	Corcept Therapeutics	69.90	62.40	69.00	2,078,225	1.83	2.72
CORZ	Core Scientific Inc	13.06	12.60	12.65	14,601,020	-0.89	6.57
CORZW	Core Scientific Tranche 1 Warrants	7.040	6.600	6.630	486,244	-0.730	9.92
CORZZ	Core Scientific Tranche 2 Warrants	13.02	12.60	12.65	5,213	-0.90	6.61
COSM	Cosmos Health Inc	0.9058	0.8301	0.8635	304,155	-0.0614	6.64
COST	Costco Wholesale	956.7	939.5	952.5	2,911,004	12.9	1.37
COWG	Pacer US Large Cap Cash Cows Growth	34.73	34.17	34.47	886,779	-0.42	1.20
COWS	Amplify Cash Flow Dividend Leaders ETF	29.66	29.44	29.56	2,520	-0.61	2.03
COYA	Coya Therapeutics Inc	6.210	5.870	6.090	39,841	0.140	2.35
COYY		24.60	22.61	22.68	136,459	-2.98	11.61
CPB	The Campbell's Company	32.54	31.91	32.33	4,446,849	0.41	1.28
CPBI	Central Plains Bancshares Inc	15.20	15.10	15.20	828	0.22	1.47
CPHC	Canterbury Park Hl	18.65	18.25	18.25	959	0.08	0.46
CPIX	Cumberland Pharmaceu	3.570	3.310	3.520	27,402	0.070	2.03
CPLS	Ab Core Plus Bond ETF	35.48	35.41	35.48	5,977	0.14	0.40
CPOP	Pop Culture Group Company Cl A	1.380	1.130	1.280	1,598,047	-0.330	20.50
CPRT	Copart Inc	45.62	45.05	45.51	5,639,951	0.18	0.40
CPRX	Catalyst Pharm Inc	21.25	20.83	21.12	945,837	-0.21	0.98
CPSH	Cps Technologies	2.920	2.790	2.900	82,224	0.000	0.00
CPSS	Consumer Portfol	8.390	7.840	8.020	30,156	0.120	1.52
CPZ	Calamos Long/Short Equity & Dynamic	16.29	16.12	16.19	20,380	0.05	0.31
CRAI	Cra International	175.6	167.9	170.2	101,826	-6.5	3.68
CRAQ	Cal Redwood Acquisition Corp. Cl A	10.02	10.00	10.02	77,699	0.03	0.25
CRAQR	Cal Redwood Acquisition Corp. Right	0.2482	0.2481	0.2482	200	0.0482	24.10
CRAQU	Cal Redwood Acquisition Corp. Units	10.26	10.25	10.25	2,110	0.01	0.10
CRBP	Corbus Pharmaceuticals Hldgs Inc	9.670	9.100	9.310	122,151	0.040	0.43
CRBU	Caribou Biosciences Inc	1.990	1.860	1.950	1,248,087	-0.080	3.94
CRCT	Cricut Inc Cl A	4.850	4.550	4.640	686,319	-0.260	5.31
CRDF	Cardiff Oncology Inc	2.790	2.390	2.640	5,859,532	0.270	11.39
CRDL	Cardiol Therapeutics	1.480	1.370	1.380	795,061	-0.110	7.38
CRDO	Credo Technology Group Holding Ltd	110.1	103.0	107.6	5,702,571	-4.0	3.58
CRE		5.440	5.070	5.410	289,937	0.060	1.12
CREG	Smart Power Corp	1.470	1.320	1.370	201,511	-0.280	16.97
CRESW	Cresud S.A.C.I.F. Y A. WT	1.0000	0.9900	1.0000	6,496	0.1000	11.11
CRESY	Cresud Sacif ADR	11.00	10.79	10.85	84,030	-0.29	2.60
CREV	Carbon Revolution Public Limited Company	3.830	3.470	3.670	53,164	-0.140	3.67
CREVW	Carbon Revolution Public Limited Company	0.0301	0.0301	0.0301	2,000	0.0001	0.33
CREX	Creative Realities Inc	2.640	2.590	2.600	26,688	-0.120	4.41
CRGO	Freightos Limited	2.890	2.660	2.890	115,599	0.090	3.21
CRGOW	Freightos Limited Warrants	0.2400	0.2300	0.2300	20,642	-0.0049	2.04
CRGX	Cargo Therapeutics Inc	4.490	4.450	4.490	673,476	0.020	0.45
CRIS	Curis Inc	1.675	1.570	1.630	60,478	-0.030	1.81
CRMD	Cormedix Inc	11.67	11.15	11.64	1,634,010	-0.03	0.26
CRMG	Leverage Shares 2X Long Crm Daily ETF	13.87	13.39	13.42	99,049	-0.86	6.05
CRML	Critical Metals Corp	4.240	3.580	3.810	6,211,579	0.040	1.06
CRMLW	Critical Metals Corp WT	1.540	1.310	1.450	64,242	0.050	3.57
CRMT	America's Car-Mart	44.14	42.11	42.79	144,538	-2.25	5.00
CRNC	Cerence Inc	8.310	8.040	8.140	1,760,361	-0.460	5.35
CRNT	Ceragon Networks Ltd	2.220	2.150	2.160	929,417	-0.050	2.26
CRNX	Crinetics Pharmaceuticals Inc	28.48	27.75	27.84	891,901	-0.75	2.62
CRON	Cronos Group Inc	2.010	1.920	1.950	2,304,427	-0.030	1.52
CROX	Crocs Inc	98.57	96.00	97.13	1,803,572	-2.60	2.61
CRSP	Crispr Therapeutics Ag	56.78	53.70	56.09	2,985,025	-0.17	0.30
CRSR	Corsair Gaming Inc	8.750	8.410	8.570	544,754	-0.490	5.41
CRTO	Criteo S.A. ADR	23.96	22.61	23.50	682,854	-0.84	3.45
CRUS	Cirrus Logic Inc	102.6	99.3	102.1	617,369	1.4	1.36
CRVL	Corvel Corp	88.60	86.32	86.71	176,958	-1.89	2.13
CRVO	Cervomed Inc	9.000	7.870	8.830	220,911	0.580	7.03
CRVS	Corvus Pharma Com	4.120	3.960	4.100	604,596	-0.070	1.68
CRWD	Crowdstrike Holdings Inc	454.0	438.1	446.7	2,987,890	-7.9	1.74
CRWL	Graniteshares 2X Long Crwd Daily ETF	32.79	30.68	31.83	111,539	-1.08	3.28
CRWS	Crown Crafts Inc	2.790	2.760	2.790	9,025	0.000	0.00
CRWV	Coreweave Inc Cl A	109.3	103.1	104.1	12,977,188	-10.0	8.75
CSAI	Cloudastructure Inc Cl A	1.880	1.730	1.800	291,159	-0.120	6.25
CSB	Victory US Smallcap HI Div Vol Wtd ETF	55.70	54.93	55.33	14,541	-0.83	1.47
CSBR	Champions Oncolog	6.320	5.910	6.160	43,156	-0.160	2.53
CSCI	Cosciens Biopharma Inc	3.850	3.810	3.820	3,793	-0.080	2.05
CSCL	Direxion Daily Csco Bull 2X ETF	24.55	24.21	24.37	9,202	-0.71	2.83
CSCO	Cisco Systems Inc	67.61	66.52	67.11	21,447,173	-0.97	1.42
CSCS	Direxion Daily Csco Bear 1X ETF	25.30	25.30	25.30	100	0.35	1.41
CSGP	Costar Group Inc	95.35	93.70	94.60	2,839,532	-0.59	0.62
CSGS	C S G Sys Intl	61.90	60.54	60.77	201,130	-1.69	2.71
CSIQ	Canadian Solar Inc	11.47	11.00	11.32	838,086	-0.17	1.48
CSPI	C S P Inc	10.50	10.03	10.14	17,828	-0.12	1.17
CSQ	Calamos Strgc Ttl Rt	18.25	17.94	18.02	281,793	-0.32	1.74
CSTE	Caesarstone Sdot-Yam	1.950	1.870	1.880	25,100	-0.060	3.09
CSTL	Castle Biosciences Inc	15.16	14.61	14.65	421,590	-0.50	3.30
CSW		0.0000	0.0000	0.0000	0	0.0000	NaN
CSWC	Capital Southwest	22.71	22.30	22.49	478,536	-0.33	1.45
CSWCZ	Capital Southwest Corp 7.75%	25.50	25.41	25.41	2,466	-0.09	0.35
CSX	CSX Corp	35.31	34.66	35.01	19,263,905	-0.53	1.49
CTAS	Cintas Corp	222.6	219.0	221.5	1,272,616	-1.1	0.47
CTBI	Community TR Bancp	53.99	52.60	53.11	61,943	-0.87	1.61
CTEC	GX Cleantech ETF	7.900	7.870	7.890	5,272	-0.114	1.43
CTKB	Cytek Biosciences Inc	3.660	3.430	3.640	1,538,192	0.040	1.11
CTLP	Cantalope Inc	11.10	11.06	11.07	1,269,524	0.00	0.00
CTMX	Cytomx Thera	2.400	2.180	2.350	1,447,220	0.160	7.31
CTNM	Contineum Therapeutics Inc	6.020	5.070	5.960	262,492	0.060	1.02
CTNT	Cheetah Net Supply Chain Service Inc Cl	1.520	1.410	1.480	19,647	0.030	2.07
CTOR	Citius Oncology Inc	2.290	2.060	2.060	596,454	-0.150	6.79
CTRM	Castor Maritime Inc	2.200	2.120	2.150	49,611	-0.005	0.23
CTRN	Citi Trends Inc	29.97	28.44	29.09	63,915	-1.43	4.69
CTSH	Cognizant Tech Sol	72.27	70.01	70.59	5,333,516	-1.17	1.63
CTSO	Cytosorbents Cor	0.8800	0.7700	0.8700	4,582,561	0.0192	2.26
CTXR	Citius Pharmaceuticals Inc	1.330	1.260	1.290	309,767	-0.080	5.84
CUB	Lionheart Holdings Cl A	10.49	10.48	10.48	2,982	0.02	0.14
CUBA	Herzfeld Caribbean	2.550	2.520	2.520	35,220	-0.020	0.79
CUBWU	Lionheart Holdings	11.30	10.61	10.65	505	-1.29	10.80
CUBWW	Lionheart Holdings WT	0.3400	0.2800	0.3400	840	0.0240	7.62
CUE	Cue Biopharma Inc	0.7700	0.7000	0.7300	210,380	-0.0134	1.79
CUPR	Cuprina Holdings [Cayman] Limited	8.290	7.770	8.190	2,009,651	0.260	3.28
CURI	Curiositystream Inc	4.830	4.610	4.700	702,926	-0.150	3.09
CURIW	Curiositystream Inc WT	0.0296	0.0265	0.0292	7,038	0.0027	10.19
CURR	Currenc Group Inc	1.990	1.795	1.990	695,169	0.190	10.56
CV		4.000	3.850	3.910	50,255	0.045	1.16
CVAC	Curevac N.V.	5.410	5.360	5.410	516,201	0.020	0.37
CVBF	Cvb Financial Corp	18.55	18.14	18.37	790,369	-0.32	1.71
CVCO	Cavco Inds Inc	429.7	407.0	422.8	196,741	19.1	4.74
CVGI	Commercial Vehicle G	1.710	1.640	1.680	136,371	-0.010	0.59
CVGW	Calavo Growers Inc	26.47	25.65	26.32	183,982	0.02	0.08
CVKD	Cadrenal Therapeutics Inc	10.36	10.17	10.33	5,249	-0.09	0.86
CVLT	Commvault Systems	187.3	179.0	179.7	515,251	-10.2	5.38
CVNX	DeFiance Daily Target 2X Long Cvna ETF	25.66	23.83	24.46	31,616	-3.40	12.21
CVRX	Cvrx Inc	7.870	7.500	7.560	223,733	-0.400	5.03
CVV	CVD Equipment Corp	3.860	3.510	3.710	15,655	-0.190	4.92
CWBC	Community West Bank	19.04	18.67	18.73	65,776	-0.52	2.70
CWCO	Cons Water Inc	29.14	28.43	28.43	78,705	-0.66	2.27
CWD	Calibercos Inc Cl A	2.880	2.620	2.880	9,072	-0.087	2.92
CWST	Casella Waste Sys	107.8	101.8	103.0	1,129,735	-5.8	5.29
CXAI	Cxapp Inc	0.9500	0.8800	0.9100	505,529	-0.0092	1.00
CXAIW	Cxapp Inc WT	0.0990	0.0819	0.0990	13,453	0.0046	4.87
CXDO	Crexendo Inc	5.480	5.260	5.300	195,298	-0.270	4.85
CXSE	Wisdomtree China Ex-Cso Fund	36.57	36.27	36.45	9,780	-0.57	1.54
CYBR	Cyberark Soft Ord	419.1	402.4	414.0	3,226,722	2.5	0.61
CYCC	Cyclacel Pharmaceuti	10.926	9.500	9.720	144,443	-1.490	13.29
CYCCP	Cyclacel Pharmaceuti	4.060	4.060	4.060	432	-0.440	9.78
CYCN	Cyclerion Therapeutics Inc	2.680	2.550	2.590	21,221	-0.056	2.13
CYCU	Cycurion Inc	0.3700	0.3500	0.3500	876,303	-0.0103	2.86
CYCUW	Cycurion Inc WT	0.0689	0.0525	0.0540	42,072	0.0019	3.65
CYN	Cyngn Inc	7.070	6.650	6.700	377,480	-0.610	8.34
CYRX	Cryoport Inc	7.450	6.990	7.270	485,962	-0.060	0.82
CYTK	Cytokinetics	37.99	36.64	36.69	1,088,719	-0.95	2.52
CZAR	Themes Natural Monopoly ETF	31.17	31.17	31.17	0	-0.23	0.75
CZFS	Citizens Fincl Svcs	53.70	52.00	52.61	8,736	-1.08	2.01
CZNC	Citizens Nrthn Corp	18.95	18.41	18.41	45,033	-0.61	3.21
CZR	Caesars Entertainment Inc	26.55	25.47	25.68	7,822,345	-1.00	3.75
CZWI	Citizens Community	14.90	14.42	14.90	77,181	0.16	1.09

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	20,650	-472	2.24
DJI	43,589	-542	1.23
SP500	6,238	-101	1.60
DAX	23,426	-640	2.66
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	24,508	-266	1.07

--%>