Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
CAASChina Automotive Sys4.2003.9103.91046,924-0.2906.90 
CABACabaletta Bio Inc7.6907.3207.43016,382-0.3003.88 
CACCamden Natl Cp44.8943.9144.668,448-0.350.78 
CACCCredit Acceptance484.4472.7484.111,3857.81.64 
CACGLegg Clearbridge All Cap Growth ETF50.1850.1750.171,098-0.440.87 
CAHCCA Healthcare Acquisition Corp Cl A9.8909.8909.8901020.0400.41 
CAHCUCA Healthcare Acquisition Corp10.2910.1710.292,8000.000.00 
CAHCWCA Healthcare Acquisition Corp WT0.89000.83100.84001,2000.03003.70 
CAKECheesecake Fact55.0053.5054.09310,096-0.430.79 
CALACalithera Biosci Com1.9501.8701.910259,883-0.0301.54 
CALBCalifornia Bancorp17.9217.5617.56273-0.945.08 
CALMCal-Maine Foods IN35.4434.8235.3354,6720.320.91 
CALTCalliditas Therapeutics Ab ADR29.6628.8228.827,140-0.963.22 
CAMPCalamp Corp12.0911.9211.9851,420-0.060.50 
CAMTCamtek Ltd35.1233.0833.0871,756-2.186.18 
CANCanaan Inc ADR6.3005.8605.9004,259,428-0.77011.53 
CAPRCapricor Therap4.8004.4604.580106,641-0.2004.18 
CARAvis Budget Group81.1779.2079.55360,948-1.591.96 
CARACara Therapeutics12.0811.5811.66165,234-0.413.40 
CARECarter Bankshares Inc10.5310.2810.284,820-0.080.77 
CARGCargurus Inc Cl A28.8327.3627.39376,656-1.535.29 
CARVCarver Bancorp15.3114.6014.96156,756-0.593.79 
CARZNasdaq Global Auto Index Fund FT58.7657.8957.893,858-0.941.60 
CASACasa Systems Inc7.9807.5807.59098,821-0.3904.89 
CASHMeta Financial Group48.7047.8348.0240,805-0.551.13 
CASICasi Phrmactcls Inc1.2501.1301.170417,308-0.0705.65 
CASSCass Information Sys42.1441.0242.1010,4680.621.49 
CASYCasey's General Stor196.7194.7195.523,814-1.10.57 
CATBCatabasis Pharma1.6201.5401.550215,476-0.0704.29 
CATCCambridge Bancorp85.5085.1585.262,399-0.090.11 
CATHGlobal X S&P 500 Catholic Values ETF54.8254.3354.442,445-0.450.82 
CATYCathay Genl Bncp37.5936.2337.2354,1390.130.35 
CBANColony Bankcorp Inc18.1517.6017.7912,988-0.160.89 
CBATCbak Energy Technology Inc3.6903.4003.430996,531-0.2406.52 
CBAYCymabay Therapeutics3.9303.8003.900370,253-0.0902.25 
CBFVCb Financial Svc23.4722.8823.005,700-0.642.71 
CBIOCatalyst Bio4.2504.1104.19054,728-0.0400.95 
CBLICleveland Biolabs5.0404.8505.02040,3860.0400.80 
CBMBCbm Bancorp Inc15.2315.1615.232050.080.53 
CBNKCapital Bancorp Inc22.2020.4222.1022,2380.160.73 
CBRLCracker Barrel141.3138.2139.069,868-2.41.70 
CBSHCommerce Bancshares72.7970.8972.4760,3180.240.33 
CBTXCbtx Inc27.0426.6327.042,621-0.250.92 
CCAPCrescent Capital Bdc Inc18.9718.7318.917,2450.100.53 
CCBCoastal Financial Corp29.6927.8129.1024,7870.301.04 
CCBGCapital City Bank Gr23.9823.5623.632,996-0.271.13 
CCCCC4 Therapeutics Inc42.7541.0741.5253,536-0.731.73 
CCDCalams Dy Cnv IN30.7930.2330.3669,025-0.421.36 
CCLPCSI Compressco1.6201.5501.58018,0140.0301.94 
CCMPCabot Microelectron138.7135.0135.035,455-4.12.95 
CCNCCode Chain New Continent Ltd1.9201.7301.760813,172-0.39018.14 
CCNECnb Financial Corp23.2223.0023.033,142-0.180.78 
CCNEPCnb Financial Corp27.7027.7027.705000.030.11 
CCOICogent Comm Hlds76.3275.4975.4922,660-0.901.18 
CCRCChina Customer Ord6.5006.4806.500147,6000.0200.31 
CCRNCross Ctry Hlthcr15.8815.3715.6731,215-0.030.19 
CCXIChemocentryx Inc14.6014.0214.34568,690-0.201.38 
CDChindata Group Holdings Limited ADR12.0611.4611.59765,152-0.866.91 
CDAKCodiak Biosciences Inc16.5615.7215.7218,675-0.714.32 
CDCVictory US Eqty Income Ehnd Vol Wtd ETF65.2964.5365.2613,7950.170.26 
CDEVCentennial Resource Development Inc5.6205.1305.1702,901,154-0.5008.80 
CDKCdk Global Inc48.2947.7547.8088,175-0.561.16 
CDLVictory US Largecap HI Div Vol Wtd ETF57.2856.7257.283,9650.190.33 
CDLXCardlytics Inc131.7124.0124.447,531-6.65.01 
CDMOAvid Bioservices Inc25.1024.4525.00125,916-0.090.36 
CDNACaredx Inc82.4880.5480.70132,763-1.792.17 
CDNSCadence Design Sys145.7141.5141.7511,044-3.32.25 
CDTXCidara Thera1.5701.4801.48042,601-0.0805.13 
CDWCDW Corp182.5179.7179.8128,905-1.70.96 
CDXCChromadex Corp CS9.5408.5208.520341,711-0.99010.40 
CDXSCodexis Inc20.4719.4819.5091,032-0.884.32 
CDZICadiz Inc13.9913.8013.88207,7730.060.43 
CDZIPCadiz Inc25.0024.8925.005,5090.030.12 
CECEC E C O Envir7.0706.9106.9205,047-0.1201.70 
CEFAGlobal X S&P Catholic Values Developed31.4131.4131.41600-0.952.94 
CELCCelcuity Inc21.2220.0120.4137,767-0.271.31 
CELHCelsius Holdings Inc67.8962.8063.11357,766-3.805.68 
CELUCelularity Inc8.6508.2108.30052,013-0.2502.92 
CELUWCelularity Inc WT1.6001.3601.40013,114-0.1006.67 
CEMIChembio Diagnostics2.9702.7502.7604,192,017-0.2107.07 
CENHCentricus Acquisition Corp Cl A9.9509.9209.9208,368-0.0100.10 
CENHUCentricus Acquisition Corp10.2410.2410.24161-0.040.39 
CENHWCentricus Acquisition Corp WT1.4901.4501.45028,0000.0000.00 
CENTCentral Garden49.7449.1349.2519,016-0.320.65 
CENTACentral Garden & Pet44.5243.9344.1341,716-0.370.83 
CENXCentury Aluminum C13.5413.0013.03690,514-0.010.08 
CERCCerecor Inc2.9202.5102.5101,414,592-0.2609.35 
CERECerevel Therapeutics Hldg Inc24.2623.3323.7495,096-0.933.77 
CEREWCerevel Therapeutics Hldg Inc WT12.2311.9812.003,319-1.037.90 
CERNCerner Corp79.2778.3079.17701,7500.881.12 
CERSCerus Corp4.8204.6704.670424,555-0.1603.31 
CERTCertara Inc26.5926.0126.25115,117-0.301.13 
CETXCemtrex Inc1.3001.2501.270132,8620.0100.79 
CETXPCemtrex Inc Series 1 Pfd2.3462.1202.1209,9000.0552.66 
CETXWCemtrex Inc Series 1 WT0.10000.09000.10001,501-0.020016.67 
CEVACeva Inc43.6741.6041.6333,460-2.275.17 
CEYVictory EM High Div Vol Wtd ETF23.8423.7623.821,300-0.020.07 
CFAVictory US 500 Vol ETF72.3972.3072.331,052-0.200.28 
CFACCf Finance Acquisition Corp III10.0710.0510.051,198,066-0.010.10 
CFACUCf Finance Acquisition Corp III10.5510.4410.5051,100-0.050.47 
CFACWCf Finance Acquisition Corp III WT1.5101.3801.5105,3070.1309.42 
CFBCrossfirst Bankshares Inc14.2213.6514.0010,657-0.281.96 
CFBKCentral Fed Cp18.5018.5018.50988-0.251.33 
CFFECf Acquisition Corp ViII Cl A9.8509.8409.850100,300-0.0300.30 
CFFEUCf Acquisition Corp ViII10.1510.1410.1510,0000.080.74 
CFFEWCf Acquisition Corp ViII WT1.0301.0301.0301,800-0.0100.96 
CFFIC&F Financial Corp53.3552.2553.116,9790.360.68 
CFFNCapitol Fed Finl Inc11.2011.0311.1769,432-0.050.45 
CFFVUCf Acquisition Corp V10.1110.1110.11160-0.030.30 
CFFVWCf Acquisition Corp V WT1.0400.9611.03543,7000.0252.49 
CFIVCf Acquisition Corp IV Cl A9.7009.7009.700422-0.0200.21 
CFIVUCf Acquisition Corp IV10.1010.0210.0957,700-0.030.30 
CFIVWCf Acquisition Corp IV WT1.1821.0201.10038,800-0.0605.17 
CFLTConfluent Inc Cl A40.1838.2038.22556,640-1.784.45 
CFMSConformis Inc CS1.5601.3801.4203,949,437-0.0805.33 
CFOVictory US 500 Ehnd Vol Wtd ETF72.5872.2072.396,321-0.210.29 
CFRXContrafect4.0303.8404.000130,6700.0802.04 
CFVCf Acquisition Corp V Cl A9.8409.8309.8301,236-0.0200.20 
CFVICf Acquisition Corp VI Cl A9.7109.6609.7108,281-0.0100.10 
CFVIUCf Acquisition Corp VI10.019.9910.011,3980.000.00 
CFVIWCf Acquisition Corp VI WT1.1701.1301.1703500.0302.63 
CGThe Carlyle Group47.0146.1646.51453,864-0.400.85 
CGABLThe Carlyle Group Inc 4.625%25.3225.1825.1935,345-0.090.36 
CGBDTcg Bdc Inc13.4613.3513.4053,561-0.050.37 
CGCCanopy Growth Corp19.7718.4718.472,094,667-1.236.24 
CGEMCullinan Management Inc25.5724.1824.6426,096-0.421.68 
CGENCompugen Ltd6.4206.1206.180380,529-0.2704.19 
CGNTCognyte Software Ltd25.1924.4124.78155,6000.451.85 
CGNXCognex Cp85.2583.2383.55103,916-1.932.26 
CGOCalamos Glb Ttl Rtn16.3116.1916.2015,976-0.020.12 
CGRNCapstone Green Energy Corp4.5504.3404.36035,201-0.1603.54 
CHBGlobal X China Biotech Innovation ETF16.2016.0016.001,078-0.834.93 
CHCIComstock Hlds Cos5.8005.6605.7506,1830.0400.70 
CHCOCity Holding Company75.2573.6774.998,4750.280.37 
CHDNChurchill Downs IN191.7185.1185.125,752-5.72.99 
CHEFThe Chefs Warehouse27.1426.5026.6780,264-0.461.70 
CHEKCheck-Cap Ltd Ord1.0901.0601.070712,343-0.0201.83 
CHEKZCheck-Cap Ltd Series C WT0.15750.15020.157510,465-0.00422.60 
CHICalamos Cv Opp & Inc15.2414.9814.9870,090-0.221.45 
CHKChesapeake Energy Corp55.3254.4354.78240,370-0.400.72 
CHKELChesapeake Energy Corporation Cl C WT22.5121.9822.4217,854-0.170.75 
CHKEWChesapeake Energy Corporation Cl A WT29.6429.6429.643,0000.000.00 
CHKEZChesapeake Energy Corporation Cl B WT26.2625.6226.0028,2590.532.08 
CHKPCheck Point Software123.4120.7122.2390,3651.10.92 
CHMAChiasma Inc4.1904.1104.130142,321-0.0501.20 
CHMGChemung Financial Cp46.5245.1045.634,338-0.972.08 
CHNALoncar China Biopharma ETF40.0037.3137.5010,739-3.438.38 
CHNGChange Healthcare Inc21.9521.5921.76644,906-0.241.09 
CHNGUChange Healthcare Inc Tangible Equity72.7472.7472.74101-0.911.24 
CHNRChina Natural Res1.4401.3501.35053,646-0.1006.90 
CHPMChp Merger Corp Cl A10.0009.98010.000150,2170.0000.00 
CHPMUChp Merger Corp10.4010.4010.40250,0000.070.63 
CHPMWChp Merger Corp WT0.87920.84990.8499948,500-0.01011.17 
CHRSCoherus Bio13.0012.5612.85100,1120.000.00 
CHRWC.H. Robinson Ww92.2991.2191.51290,602-0.981.06 
CHSCLCHS B Cum Pfd Srs 429.1829.0229.032,472-0.150.51 
CHSCMCHS Pfd Clb Ser328.3128.1028.101,856-0.220.78 
CHSCNCHS Inc Pfd B Srs 228.1728.1728.17612-0.050.18 
CHSCOCHS Inc Cl B Pfd28.5428.5028.5011,821-0.050.18 
CHSCPCHS Inc29.9629.9229.96326-0.090.30 
CHTRCharter Communicatio735.8726.6727.0176,294-2.70.37 
CHUYChuy's Holdings Inc37.0635.4035.4141,461-1.724.63 
CHWCalamos Gbl Dyn Inc11.1310.9510.9536,093-0.161.44 
CHXChampionx Corp22.4621.8022.16148,744-0.492.16 
CHYCalamos Cv & High IN15.9115.5215.6855,631-0.201.26 
CIBRNasdaq Cybersecurity ETF FT49.4448.4548.47154,358-0.761.54 
CIDVictory Intl HI Div Vol Wtd ETF32.7232.5332.728190.030.09 
CIDMCinedigm Corp1.5201.4101.4806,010,454-0.0100.67 
CIGIColliers Intl Grp IN120.0118.0119.311,8310.70.55 
CIHChina Index Holdings Ltd ADR1.6401.4101.6407,3370.18012.33 
CILVictory Intl Vol Wtd ETF45.6345.5345.634000.040.08 
CINFCincinnati Financial116.6114.5116.1121,876-0.70.57 
CIVBCivista Bncshrs23.3823.0023.059,285-0.291.24 
CIZVictory Dev Enhd Vol Wtd ETF34.5834.5134.512000.030.09 
CIZNCitizens Hld Company17.8817.8017.802,1000.000.00 
CJJDChina Jojo Drugstore0.89000.81000.84001,247,0140.01001.22 
CKPTCheckpoint Therapeutics Inc2.7502.5902.610272,881-0.0501.87 
CLAQUCleantech Acquisition Corp Units10.3310.2010.20656,0000.050.49 
CLARClarus Corp28.5428.1028.2737,892-0.301.05 
CLAYUChavant Capital Acquisition Corp9.9509.9509.95015,3010.0100.10 
CLBKColumbia Financial Inc17.6017.2217.4610,996-0.221.24 
CLBSCaladrius Bio1.3801.3201.350175,533-0.0503.57 
CLDBCortland Bncp Crtld Ohio26.6026.6026.601,971-0.010.04 
CLDXCelldex Therapeutics42.9641.3341.88134,787-1.503.46 
CLEUChina Liberal Education Holdings Ltd2.0601.6201.800239,200-0.25012.20 
CLFDClearfield Inc41.6939.7540.8652,587-0.300.73 
CLGNCollplant Biotechnologies Ltd ADR17.9417.6117.653,518-0.291.63 
CLIRClearsign Combustion4.0804.0104.03010,283-0.0300.74 
CLLSCellectis S.A. ADR13.1012.6212.6380,417-0.544.10 
CLMTCalumet Specialty Pr6.8606.6006.60036,346-0.2904.21 
CLNEClean Energy Fuels7.8107.3107.3302,213,284-0.4205.41 
CLNNClene Inc7.7307.3907.42072,993-0.3504.50 
CLNNWClene Inc WT1.1401.1201.1301,100-0.0403.42 
CLOEUClover Leaf Capital Corp10.3110.1310.131,619-0.060.59 
CLOUGlobal X Cloud Computing ETF28.7127.8727.90587,597-0.812.82 
CLOVClover Health Investments Corp8.2507.8407.8408,542,310-0.3604.39 
CLOVWClover Health Investments Corp WT2.0601.9601.960709,114-0.0803.92 
CLPSClps Incorp3.8903.6203.630109,044-0.3308.33 
CLPTClearpoint Neuro Inc20.4419.6419.80184,086-0.653.18 
CLRBCellectar Biosc1.0901.0501.060262,500-0.0201.83 
CLRGIQ Chaikin U.S. Large Cap ETF34.1234.1034.101,700-0.070.22 
CLRMClarim Acquisition Corp Cl A9.6809.6009.64023,100-0.0200.21 
CLRMUClarim Acquisition Corp9.9209.9209.9202,026-0.0500.50 
CLRMWClarim Acquisition Corp WT0.90000.88000.880036,713-0.02002.22 
CLROClearone Inc2.6902.6202.62014,251-0.0702.60 
CLSDClearside Biomedi5.0704.7904.940257,859-0.0601.20 
CLSKCleanspark Inc14.0313.1213.18711,774-1.147.96 
CLSNCelsion Corp1.0901.0401.040353,400-0.0201.87 
CLVRClever Leaves Holdings Inc9.6509.1709.26049,611-0.3203.34 
CLVRWClever Leaves Holdings Inc WT1.9301.6401.64018,359-0.21011.35 
CLVSClovis Oncology Inc4.8404.6504.8101,349,0150.0501.05 
CLWTEuro Tech Hld3.6903.4603.46033,426-0.2306.23 
CLXTCalyxt Inc3.5803.4303.50079,296-0.0601.69 
CMAXCaremax Inc10.7809.92010.00092,450-0.5004.76 
CMAXWCaremax Inc WT3.2203.0903.0905,885-0.2607.76 
CMBMCambium Networks Corp40.9838.6438.6499,689-2.024.97 
CMCOColumbus Mckinnon45.8044.9245.0819,422-0.260.57 
CMCSAComcast Corp A59.0858.3658.583,209,821-0.120.20 
CMCTCim Commercial TR Cp8.2408.0708.2202,4740.0000.00 
CMCTPCim Commercial Trust Corp Series L26.7526.6526.751,500-0.250.93 
CMECME Group Inc213.8209.0213.6334,7763.11.48 
CMIICm Life Sciences II Inc Cl A11.3911.2211.2530,118-0.010.09 
CMIIUCm Life Sciences II Inc12.1911.8712.0542,5530.121.01 
CMIIWCm Life Sciences II Inc WT3.2703.2503.2505,8070.0000.00 
CMLFCm Life Sciences Inc Cl A12.4311.4011.60490,800-0.887.05 
CMLFUCm Life Sciences Inc13.3113.0013.001,300-0.624.55 
CMLFWCm Life Sciences Inc WT4.2803.7603.95797,700-0.3237.56 
CMLSCumulus Media Inc Cl A12.5612.3112.313,993-0.241.91 
CMLTCm Life Sciences III Inc Cl A10.1510.0810.0813,578-0.060.59 
CMLTUCm Life Sciences III Inc10.7210.6610.71920-0.010.09 
CMLTWCm Life Sciences III Inc WT2.7002.7002.7001,196-0.0301.10 
CMMBChemomab Therapeutics Ltd ADR17.7016.3016.75139,488-0.482.79 
CMPICheckmate Pharmaceuticals Inc5.2205.2205.220263-0.1001.88 
CMPRCimpress N.V. Ord118.0115.0117.218,755-0.40.32 
CMPSCompass Pathways Plc ADR37.1535.9236.23115,6670.030.08 
CMRXChimerix Inc7.0706.8306.850111,848-0.2803.93 
CMTLComtech Telecom Company25.3524.3524.4262,605-1.034.05 
CNBKACentury Bancorp Inc114.3114.1114.23,3000.00.00 
CNCEConcert Pharmaceutic3.3803.2303.28081,531-0.1404.09 
CNCRLoncar Cancer Immunotherapy ETF29.0028.2728.362,857-0.862.94 
CNDTConduent Inc6.8106.5906.620212,916-0.1902.79 
CNETChinanet Online Hld1.6201.5201.530281,063-0.1609.47 
CNEYCn Energy Group Inc6.0805.8505.9207,200-0.1502.47 
CNFRConifer Holdings2.8502.7502.7501,6920.0000.00 
CNFRLConifer Holdings Inc 6.75% Senior24.6524.6524.653000.190.78 
CNNBCincinnati Bancorp15.0614.4114.511,755-0.503.33 
CNOBConnectone Bancorp25.2924.8625.1624,5500.000.00 
CNSLConsolidated Communications Holdings Inc9.0008.8208.89075,724-0.0600.67 
CNSPCns Pharmaceuticals Inc1.7601.6501.680135,568-0.0502.89 
CNSTConstellation Pharmaceuticals Inc34.0533.9733.991,314,7000.020.06 
CNTACentessa Pharmaceuticals Plc ADR21.2520.1720.61143,323-0.432.04 
CNTBConnect Biopharma Holdings Limited ADR25.8922.4422.77113,769-2.118.48 
CNTGCentogene N.V.11.6611.2311.5820,5590.070.61 
CNTYCentury Casinos IN11.4710.8910.9054,887-0.595.13 
CNXCConcentrix Corporation160.5154.5157.647,395-3.01.85 
CNXNPC Connection Inc45.4744.8945.442,9520.160.35 
COCPCocrystal Pharma Inc1.1201.0601.0701,658,501-0.0302.73 
CODACoda Octopus Group9.0508.9309.0001,922-0.0100.11 
CODXCo-Diagnostics Inc9.4008.9509.250347,678-0.0100.11 
COFSChoiceone Financial24.4224.4024.401,520-0.080.33 
COGTCogent Biosciences Inc6.2606.0106.19034,228-0.0500.80 
COHRCoherent Inc253.5244.4245.786,397-8.53.35 
COHUCohu Inc37.2935.0435.06153,029-2.115.68 
COINCoinbase Global Inc Cl A243.2229.1230.32,336,559-15.16.15 
COKECoca Cola Bot Cons414.2408.9412.53,406-3.40.83 
COLBColumbia Banking Sys35.0034.2634.7032,763-0.160.46 
COLIColicity Inc Cl A9.7009.7009.7003000.0000.00 
COLIUColicity Inc Units9.9809.9309.95013,203-0.0400.40 
COLIWColicity Inc WT1.3701.2101.3001,8400.0201.56 
COLLCollegium Pharma25.2324.2524.8073,1120.190.77 
COLMColumbia Sprtswr98.9297.5597.7234,143-1.751.76 
COMMCommscope Holding Company20.4819.9520.04401,212-0.602.91 
COMSComsovereign Holding Corp1.9501.8501.870113,324-0.0603.11 
COMSWComsovereign Holding Corp WT0.95000.90000.90004,762-0.01001.10 
COMTCommodities Select Strategy Ishares ETF34.6134.3534.3797,957-0.220.64 
CONECyrusone Inc73.8972.9073.70137,4290.510.70 
CONNConn's Inc23.6622.8922.9577,466-0.873.65 
CONXConx Corp Cl A9.8409.8109.81018,352-0.0200.20 
CONXUConx Corp10.0110.0110.01539-0.070.69 
CONXWConx Corp WT1.2801.2101.28023,7100.0100.79 
COOLCorner Growth Acquisition Corp Cl A9.7409.6709.7109,8000.0100.10 
COOLUCorner Growth Acquisition Corp10.0910.0810.088,200-0.010.10 
COOLWCorner Growth Acquisition Corp WT1.1801.1501.15060,4160.0100.88 
COOPMr.Cooper Group Inc34.6934.1434.5069,293-0.361.03 
CORECore Mark Holding42.8342.2842.4049,294-0.310.73 
CORTCorcept Therapeutics20.1719.6619.78109,640-0.361.79 
COSTCostco Wholesale424.2421.6423.9368,7950.70.16 
COUPCoupa Software Inc226.3212.3213.2564,151-12.25.41 
COVACova Acquisition Corp Cl A9.6709.6209.67025,4000.0200.21 
COVAUCova Acquisition Corp10.1110.0410.1022,4290.000.00 
COVAWCova Acquisition Corp WT0.92000.87000.91008,9960.06007.06 
COWNCowen Group Inc39.0938.2538.33105,390-0.731.87 
COWNLCowen Inc 7.75% Senior Notes Due 203328.2728.0528.191,172-0.220.77 
CPARCatalyst Partners Acquisition Corp Cl A10.0009.6909.7107,6070.0500.52 
CPARUCatalyst Partners Acquisition Corp10.0910.0310.092,9660.070.70 
CPARWCatalyst Partners Acquisition Corp WT1.8501.6001.6005,230-0.21011.60 
CPHCCanterbury Park Hl15.6915.5315.691,5700.593.91 
CPIXCumberland Pharmaceu3.2603.2503.2502,834-0.0300.91 
CPLPCapital Product Part11.9511.6811.7515,494-0.201.67 
CPOPPop Culture Group Co. Cl A5.6604.9305.060726,576-0.2504.70 
CPRTCopart Inc146.8144.0144.2250,279-1.71.19 
CPRXCatalyst Pharm Inc5.5405.4105.500167,232-0.0400.72 
CPSHCps Technologies6.8306.4006.45095,721-0.3304.87 
CPSIComputer Programs31.4230.7130.8613,450-0.541.72 
CPSSConsumer Portfol5.1704.8304.95029,197-0.1502.94 
CPTACapitala Finance Crp25.4024.5025.4019,9000.853.46 
CPTAGCapitala Finance Corp 5.75% Convertible25.4525.3925.397000.060.24 
CPTALCapitala Finance Corp 6% Notes Due 202225.4225.2225.302,400-0.060.22 
CPZCalamos Long/Short Equity & Dynamic20.0019.8019.8010,857-0.140.70 
CRAICra International86.0685.1585.673,028-0.170.20 
CRBPCorbus Pharma1.4001.3401.340452,487-0.0402.88 
CRBUCaribou Biosciences Inc17.6015.4015.87695,769-0.875.19 
CRCTCricut Inc Cl A36.9333.8034.33317,716-2.667.19 
CRDFCardiff Oncology Inc5.6405.0605.490481,8850.3406.60 
CREECree Inc91.1185.8086.02681,982-6.186.70 
CREGChina Recycling Ener7.0706.6706.75056,766-0.3705.20 
CRESWCresud S.A.C.I.F. Y A. WT0.44000.35000.35002,498-0.100022.22 
CRESYCresud Sacif ADR6.4006.1506.16033,265-0.2403.75 
CREXCreative Realities Inc1.6801.5801.61052,387-0.0201.23 
CREXWCreative Realities Inc0.25500.25500.25501,3000.00451.80 
CRISCuris Inc7.4306.9907.040583,978-0.4205.63 
CRKNCrown Electrokinetics Corp3.8303.6303.6308,490-0.1804.72 
CRMDCormedix Inc6.1505.8205.90098,256-0.1802.96 
CRMTAmerica's Car-Mart156.7152.7153.67,268-1.81.18 
CRNCCerence Inc107.5101.5102.0157,569-6.05.52 
CRNTCeragon Networks Ltd3.6303.4203.430384,764-0.1704.71 
CRNXCrinetics Pharmaceuticals Inc18.2317.5017.6131,161-0.784.24 
CRONCronos Group Inc7.2807.0207.020538,246-0.2603.57 
CROXCrocs Inc131.4125.6125.9433,992-5.94.48 
CRSPCrispr Therapeutics Ag120.8113.3114.1534,074-5.24.34 
CRSRCorsair Gaming Inc29.6228.5228.581,112,117-1.163.90 
CRTDCreatd Inc3.2903.0203.020873,620-0.1304.13 
CRTDWCreatd Inc WT1.2801.2001.2801,900-0.1208.57 
CRTOCriteo S.A. ADR40.4139.3239.68131,175-0.220.55 
CRTXCortexyme Inc59.4754.0755.4570,979-4.096.87 
CRUSCirrus Logic Inc83.9682.6383.30175,975-0.820.97 
CRVLCorvel Cp137.5136.8137.35,8580.10.07 
CRVSCorvus Pharma Com2.2002.0602.100111,094-0.0602.78 
CRWDCrowdstrike Holdings Inc267.0254.0255.01,185,341-9.83.70 
CRWSCrown Crafts Inc7.4507.4307.4504170.0901.22 
CRZNCorazon Capital V838 Monoceros Corp Cl A9.7309.7009.700619-0.0400.41 
CRZNUCorazon Capital V838 Monoceros Corp10.0510.0510.053,0000.020.20 
CRZNWCorazon Capital V838 Monoceros Corp WT1.0701.0601.0601,300-0.0100.93 
CSAVictory US Smallcap Vol Wtd ETF63.8263.7963.823000.320.51 
CSBVictory US Smallcap HI Div Vol Wtd ETF58.3657.8758.244,701-0.170.29 
CSBRChampions Oncolog10.2910.0510.2914,9950.020.19 
CSCOCisco Systems Inc55.4054.9755.215,236,620-0.260.47 
CSCWColor Star Tech CO Ltd0.83300.76560.7778660,725-0.04475.43 
CSFVictory US Disc Enhd Vol Wtd ETF59.1858.8558.858,239-0.641.08 
CSGPCostar Group Inc89.5888.1888.34450,219-0.931.04 
CSGSC S G Sys Intl45.6545.1345.1313,877-0.380.83 
CSIICardiovascular Syst39.5839.0739.4053,6600.180.46 
CSIQCanadian Solar Inc38.6037.1737.38605,485-0.681.79 
CSMLIQ Chaikin U.S. Small Cap ETF34.2934.1834.26951-0.340.98 
CSODCornerstone Ondemand48.2746.9547.15109,363-1.302.68 
CSPIC S P Inc10.9010.1010.183,281-0.141.36 
CSQCalamos Strgc Ttl Rt18.2418.0918.1059,082-0.160.88 
CSSEChicken Soup For The Soul Entertainment35.9631.8932.0939,283-2.818.05 
CSSENChicken Soup For The Soul Entertainment26.4526.4026.401,200-0.150.56 
CSSEPChicken Soup For The Soul Entertainment27.6227.5527.556620.070.25 
CSTECaesarstone Sdot-Yam12.9712.7712.8013,791-0.181.39 
CSTLCastle Biosciences Inc66.1162.1162.3566,825-3.875.84 
CSTRCapstar Financial Holdings Inc21.1720.7120.9432,873-0.030.14 
CSWCCapital Southwest25.4625.1525.279,509-0.110.43 
CSWICsw Industrials Inc116.2114.8115.55,4220.10.11 
CSXCSX Corp33.0132.5832.712,072,610-0.180.55 
CTAQCarney Technology Acquisition Corp II Cl9.7009.6709.67011,000-0.0300.31 
CTAQUCarney Technology Acquisition Corp II10.0009.9709.9701,600-0.0050.05 
CTAQWCarney Technology Acquisition Corp II WT0.93000.93000.93002,000-0.02002.11 
CTASCintas Corp392.5383.3387.3123,877-1.50.39 
CTBICommunity TR Bancp40.2739.7640.105,5740.160.40 
CTECGlobal X Cleantech ETF18.8218.3418.3453,507-0.552.91 
CTGComputer Task Gp Inc9.3209.1409.1403,507-0.1101.19 
CTHRCharles & Colvard2.6302.5202.56035,727-0.0702.66 
CTIBCti Inds Corp2.3902.2802.31041,114-0.0401.70 
CTICCti Biopharm Corp2.4202.3502.360129,125-0.0702.88 
CTKBCytek Biosciences Inc18.6017.6218.1091,6280.170.95 
CTLPCantalope Inc10.1609.7809.82033,472-0.3303.25 
CTMXCytomx Thera5.4705.3105.440133,150-0.0200.37 
CTRECaretrust REIT Inc24.1823.9324.1049,1610.000.00 
CTRMCastor Maritime Inc2.0201.9201.9701,325,800-0.0502.48 
CTRNCiti Trends Inc82.9979.3180.4957,397-2.863.43 
CTSHCognizant Tech Sol70.0568.8668.991,378,100-0.440.63 
CTSOCytosorbents Cor7.5307.2707.28035,452-0.1101.49 
CTXRCitius Pharmaceuticals Inc1.9301.8601.8701,531,090-0.0402.09 
CTXRWCitius Pharmaceuticals Inc WT0.92000.87000.87003850.01001.16 
CTXSCitrix Systems Inc115.1113.0113.6157,049-1.21.02 
CUBAHerzfeld Caribbean6.0406.0406.040659-0.0470.77 
CUECue Biopharma Inc10.449.9610.0826,617-0.383.63 
CUENCuentas3.5803.3003.310333,495-0.0501.49 
CUENWCuentas Inc WT1.1301.1301.1304,513-0.1008.06 
CULLCullman Bancorp Inc11.5011.4611.5016,2140.000.00 
CURICuriositystream Inc10.8110.2910.46250,227-0.534.82 
CURIWCuriositystream Inc WT3.1003.0503.0501,897-0.1404.39 
CUTRCutera Inc50.2547.8449.7671,2400.911.86 
CVACCurevac N.V.54.5551.5151.81110,272-2.394.41 
CVBFCvb Financial Corp19.3619.0919.2671,005-0.100.52 
CVCOCavco Inds Inc231.0228.0228.39,477-0.10.04 
CVCYCentral Vly Cmty Bcp22.2521.8022.1831,9500.210.96 
CVETCovetrus Inc25.2724.7124.85135,437-0.170.68 
CVGICommercial Vehicle G9.2208.9409.00042,846-0.3303.54 
CVGWCalavo Growers Inc57.3756.4757.1515,2500.460.81 
CVLGCovenant Logistics Group Inc20.4319.8320.1314,7270.130.65 
CVLTCommvault Systems82.0275.9276.68217,951-6.007.26 
CVLYCodorus Valley Bncp22.2021.8122.127,1230.160.73 
CVRXCvrx Inc20.1019.8519.9512,1570.020.10 
CVVCVD Equipment Corp4.1103.9804.1101,5210.0902.24 
CWBCCommunity West Bncsh13.2312.9112.922,400-0.151.15 
CWBRCohbar Inc1.1501.1201.14081,9190.0100.88 
CWCOCons Water CO Inc12.6512.4512.6513,7930.050.40 
CWSTCasella Waste Sys66.4565.6565.8261,574-0.110.17 
CXDCChina Xd Plastics Company0.46000.43000.4500106,259-0.01002.17 
CXDOCrexendo Inc6.4806.2206.2202,570-0.1902.96 
CXSEWisdomtree China Ex-Cso Fund53.9952.6652.72418,340-3.936.94 
CYADCelyad Sa ADR4.4004.3004.30022,516-0.2806.11 
CYANCyanotech Corp3.0702.9602.9609,580-0.1304.21 
CYBECyberoptics Cp40.1139.5439.549,110-0.701.74 
CYBRCyberark Soft Ord146.1141.6142.493,332-3.52.37 
CYCCCyclacel Pharmaceuti5.2905.1105.11041,178-0.2003.77 
CYCCPCyclacel Pharmaceuti11.1710.1611.002,7000.838.16 
CYCNCyclerion Therapeutics Inc3.5003.1703.260545,018-0.2807.91 
CYRNCyren Ltd0.60000.56000.5700239,1380.00000.00 
CYRXCryoport Inc58.5456.5056.8060,029-1.442.47 
CYTCyteir Therapeutics Inc16.1615.0015.3814,8340.010.07 
CYTHCyclo Therapeutics Inc8.9908.3008.380103,0810.0700.84 
CYTHWCyclo Therapeutics Inc WT4.3504.2004.200982-0.0200.47 
CYTKCytokinetics28.3827.0027.70761,362-0.501.77 
CYTOCytogen Corporation2.9202.7602.800155,603-0.1505.08 
CZNCCitizens Nrthn Cp25.0324.8024.964,453-0.030.12 
CZRCaesars Entertainment Inc93.2488.6489.11667,376-4.144.44 
CZWICitizens Community13.8013.6513.743,8420.201.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.56.11
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,84140.03
DJI35,144830.24
SP5004,422110.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,770-130.72
BDI1,200494.26
HSI30,063-2530.83