| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KALA | Kala Bio Inc | 4.410 | 4.200 | 4.250 | 13,782 | -0.090 |  | 2.07 |   |
| KALU | Kaiser Aluminum | 78.54 | 75.85 | 77.96 | 38,175 | 1.73 |  | 2.27 | |
| KALV | Kalvista Pharmaceuticals Inc | 13.33 | 12.54 | 12.66 | 479,492 | -0.38 | | 2.91 | |
| KARO | KaroOOOO Ltd | 47.27 | 45.77 | 47.00 | 46,384 | 1.17 | | 2.55 | |
| KAVL | Kaival Brands Innovations Group | 0.5500 | 0.5100 | 0.5200 | 21,668 | 0.0050 | | 0.97 | |
| KBAB | Kraneshares 2X Long Baba Daily ETF | 16.26 | 16.15 | 16.15 | 808 | -0.09 | | 0.57 | |
| KBSX | Fst Corp | 1.860 | 1.700 | 1.700 | 83,650 | -0.160 | | 8.60 | |
| KBWB | KBW Bank Invesco ETF | 66.59 | 65.77 | 65.82 | 712,539 | -0.71 | | 1.07 | |
| KBWD | KBW High Dividend Yield Financial | 13.68 | 13.55 | 13.57 | 305,083 | -0.11 | | 0.80 | |
| KBWP | KBW Property & Casualty Insurance | 123.1 | 120.8 | 121.3 | 11,553 | -1.1 | | 0.89 | |
| KBWR | KBW Regional Banking Invesco ETF | 55.09 | 54.50 | 54.71 | 21,580 | -0.64 | | 1.16 | |
| KBWY | KBW Premium Yield Equity REIT Invesco | 15.69 | 15.52 | 15.61 | 103,153 | -0.03 | | 0.19 | |
| KC | Kingsoft Cloud Holdings Ltd ADR | 12.48 | 12.07 | 12.12 | 1,634,357 | -0.65 | | 5.09 | |
| KCHVU | Kochav Defense Acquisition Corp. Units | 10.17 | 10.13 | 10.16 | 182,983 | -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 | 32.88 | 32.95 | 2,929,675 | -0.15 | | 0.45 | |
| KE | Kimball Electrnc | 19.58 | 18.84 | 19.39 | 139,711 | 0.34 | | 1.78 | |
| KEAT | Keating Active ETF | 27.80 | 27.79 | 27.80 | 762 | 0.06 | | 0.20 | |
| KELYA | Kelly Svcs Cl A | 11.90 | 11.69 | 11.69 | 107,721 | -0.24 | | 2.01 | |
| KELYB | Kelly Services Inc Cl B | 12.60 | 12.11 | 12.11 | 1,084 | 0.67 | | 5.86 | |
| KEQU | Kewaunee Scientifi | 37.30 | 36.68 | 36.75 | 2,004 | -0.90 | | 2.39 | |
| KFFB | Kentucky First Fed | 2.620 | 2.560 | 2.560 | 1,074 | -0.060 | | 2.29 | |
| KFII | K&F Growth Acquisition Corp. II Cl A | 10.15 | 10.14 | 10.15 | 43,637 | 0.01 | | 0.05 | |
| 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 | 49,575 | 0.03 | | 0.29 | |
| KG | Kestrel Group Ltd | 25.73 | 24.70 | 24.70 | 8,190 | -0.80 | | 3.14 | |
| KGEI | Kolibri Global Energy Inc | 7.480 | 7.060 | 7.390 | 97,441 | 0.310 | | 4.38 | |
| KHC | Kraft Heinz Company | 26.10 | 25.69 | 25.81 | 7,797,548 | 0.02 | | 0.08 | |
| KIDS | Orthopediatrics Corp | 21.55 | 20.68 | 20.74 | 111,376 | -0.37 | | 1.75 | |
| KIDZ | Classover Holdings Inc Cl B | 4.140 | 3.650 | 3.810 | 384,493 | -0.420 | | 9.93 | |
| KIDZW | Classover Holdings Inc Warrants | 0.1700 | 0.1400 | 0.1400 | 74,007 | -0.0400 | | 22.22 | |
| KINS | Kingstone Cos Inc | 14.99 | 14.63 | 14.69 | 92,557 | -0.31 | | 2.07 | |
| KIRK | Kirkland's Inc | 1.200 | 1.080 | 1.090 | 566,516 | -0.180 | | 14.17 | |
| KITT | Nauticus Robotics Inc | 0.9900 | 0.9400 | 0.9400 | 445,899 | -0.0293 | | 3.02 | |
| KITTW | Nauticus Robotics Inc WT | 0.0907 | 0.0714 | 0.0802 | 29,928 | 0.0002 | | 0.25 | |
| KLAC | K L A-Tencor Corp | 914.8 | 888.0 | 892.6 | 786,875 | 0.2 | | 0.02 | |
| KLIC | Kulicke and Soffa | 35.49 | 34.79 | 34.80 | 120,632 | -0.55 | | 1.56 | |
| KLRS | Kalaris Therapeutics Inc | 2.850 | 2.600 | 2.760 | 28,568 | 0.090 | | 3.37 | |
| KLTO | Klotho Neurosciences Inc | 1.610 | 1.400 | 1.550 | 7,749,285 | -0.110 | | 6.63 | |
| KLTOW | Klotho Neurosciences Inc WT | 0.3839 | 0.2125 | 0.2545 | 647,735 | -0.1103 | | 30.24 | |
| KLTR | Kaltura Inc | 2.120 | 2.030 | 2.060 | 177,502 | 0.000 |  | 0.00 | |
| KLXE | Klx Energy Services Holdings Inc | 2.830 | 2.440 | 2.780 | 235,604 | 0.210 | | 8.17 | |
| KMB | Kimberly-Clark Corp | 130.3 | 129.2 | 129.2 | 961,197 | -1.4 | | 1.10 | |
| KMDA | Kamada Ltd | 7.240 | 7.140 | 7.140 | 37,989 | -0.010 | | 0.14 | |
| KMLI | Kraneshares 2X Long Meli Daily ETF | 26.80 | 25.15 | 25.15 | 2,782 | -1.19 | | 4.52 | |
| KMTS | Kestra Medical Technologies Ltd | 16.52 | 15.00 | 15.06 | 161,789 | -1.59 | | 9.55 | |
| KNDI | Kandi Techs Group | 1.090 | 1.070 | 1.070 | 37,327 | -0.010 | | 0.93 | |
| KNGZ | First Trust S&P 500 Diversified Dividend | 32.99 | 32.83 | 32.83 | 857 | -0.27 | | 0.82 | |
| KNSA | Kiniksa Pharmaceuticals International | 28.28 | 27.65 | 27.69 | 257,026 | -0.72 | | 2.53 | |
| KOD | Kodiak Sciences Inc | 3.740 | 3.580 | 3.630 | 146,748 | -0.110 | | 2.94 | |
| KOID | Humanoid and Embodied Intelligence Index | 25.15 | 25.10 | 25.10 | 1,871 | -0.17 | | 0.65 | |
| KOPN | Kopin Corp | 1.690 | 1.620 | 1.650 | 1,227,991 | 0.010 | | 0.61 | |
| KOSS | Koss Corp | 4.920 | 4.710 | 4.760 | 20,558 | -0.140 | | 2.86 | |
| KPDD | Kraneshares 2X Long Pdd Daily ETF | 17.07 | 16.79 | 16.80 | 20,553 | -0.15 | | 0.88 | |
| KPLT | Katapult Hldgs Inc | 8.890 | 8.280 | 8.280 | 9,137 | -0.670 | | 7.49 | |
| KPLTW | Katapult Hldgs Inc WT | 0.0067 | 0.0067 | 0.0067 | 100 | -0.0002 | | 2.90 | |
| KPRX | Kiora Pharmaceuticals Inc. | 3.050 | 2.910 | 2.920 | 50,311 | -0.090 | | 2.99 | |
| KPTI | Karyopharm Therapeut | 4.620 | 4.320 | 4.360 | 17,500 | -0.180 | | 3.96 | |
| KQQQ | Kurv Technology Titans Select ETF | 25.88 | 25.71 | 25.71 | 1,576 | -0.31 | | 1.19 | |
| KRKR | 36Kr Holdings Inc ADR | 5.850 | 5.800 | 5.800 | 6,656 | 0.010 | | 0.17 | |
| KRMA | GX Conscious Companies ETF | 39.52 | 39.34 | 39.42 | 1,330 | -0.21 | | 0.53 | |
| KRMD | Koru Medical Systems Inc | 3.350 | 3.150 | 3.250 | 88,405 | 0.020 | | 0.62 | |
| KRNT | Kornit Digital Ord | 20.49 | 19.10 | 19.17 | 145,933 | -1.41 | | 6.85 | |
| KRNY | Kearny Financial | 6.180 | 6.010 | 6.050 | 183,762 | -0.140 | | 2.26 | |
| KRON | Kronos Bio Inc | 0.8900 | 0.8800 | 0.8800 | 549,826 | -0.0075 | | 0.85 | |
| KROP | GX Agtech & Food Innovation ETF | 10.80 | 10.80 | 10.80 | 671 | -0.01 | | 0.09 | |
| KROS | Keros Therapeutics Inc | 13.76 | 13.31 | 13.52 | 118,057 | -0.14 | | 1.02 | |
| KRRO | Korro Bio Inc | 13.59 | 12.77 | 12.98 | 56,850 | -0.35 | | 2.63 | |
| KRT | Karat Packaging Inc | 27.18 | 26.65 | 26.88 | 72,044 | -0.02 | | 0.07 | |
| KRUS | Kura Sushi USA Inc Cl A | 79.79 | 76.45 | 76.68 | 102,691 | -2.45 | | 3.10 | |
| KRYS | Krystal Biotech Inc | 132.9 | 129.2 | 130.1 | 211,048 | -2.9 | | 2.18 | |
| KSCP | Knightscope Inc Cl A | 5.840 | 5.450 | 5.560 | 143,020 | -0.270 | | 4.63 | |
| KSPI | Joint Stock Company Kaspi.Kz ADR | 86.35 | 83.50 | 84.94 | 185,629 | -1.46 | | 1.69 | |
| KTCC | Key Tronic Corp | 3.070 | 2.900 | 2.950 | 12,007 | -0.010 | | 0.34 | |
| KTOS | Kratos Defns | 43.87 | 41.07 | 43.01 | 1,884,644 | 1.80 | | 4.37 | |
| KTTA | Pasithea Therapeutics Corp | 0.8200 | 0.7900 | 0.8200 | 146,037 | 0.0452 | | 5.83 | |
| KTTAW | Pasithea Therapeutics Corp WT | 0.0200 | 0.0176 | 0.0180 | 7,200 | -0.0019 | | 9.55 | |
| KURA | Kura Oncology | 6.560 | 6.190 | 6.200 | 776,756 | -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 | 5.410 | 5.340 | 5.410 | 5,957 | 0.040 | | 0.74 | |
| KWE | Kwesst Micro Systems Inc | 6.360 | 5.700 | 5.710 | 73,830 | -0.310 | | 5.15 | |
| KWESW | Kwesst Micro Systems Inc WT | 0.0333 | 0.0271 | 0.0271 | 14,085 | -0.0064 | | 19.10 | |
| KWM | K Wave Media Ltd | 4.840 | 3.740 | 4.530 | 1,367,798 | 0.410 | | 9.95 | |
| KWMWW | K Wave Media Ltd WT | 0.1800 | 0.1400 | 0.1400 | 99,597 | -0.0200 | | 12.50 | |
| KXIN | Kaixin Holdings | 0.9000 | 0.8600 | 0.8600 | 52,861 | -0.0200 | | 2.27 | |
| KYMR | Kymera Therapeutics Inc | 46.97 | 45.78 | 46.35 | 233,381 | -0.49 | | 1.05 | |
| KYTX | Kyverna Therapeutics Inc | 3.190 | 2.980 | 3.020 | 117,586 | -0.130 | | 4.13 | |
| KZIA | Kazia Therapeutics Ltd ADR | 9.500 | 8.820 | 9.000 | 102,573 | -0.050 | | 0.55 | |
| KZR | Kezar Life Sciences Inc | 4.250 | 4.030 | 4.150 | 38,127 | -0.190 | | 4.38 | |