Wednesday, 27 October 2021

NASDAQ Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
CAASChina Automotive Systems Inc.3.3403.2203.29057,9000.0802.37 4 
CABACabaletta Bio Inc12.2811.7412.2548,3000.463.90 4 
CACCamden National Corporation48.4147.2148.4118,3000.591.23 6 
CACCCredit Acceptance Corporation632.74613.40617.9970,00012.822.03 7 
CADLCandel Therapeutics Inc9.7899.2709.62024,9000.1701.74 4 
CAHCCA Healthcare Acquisition Corp. Cl A10.3809.5509.9401,379,4000.2001.97 4 
CAHCUCA Healthcare Acquisition Corp10.7510.4910.7531,6000.343.27 4 
CAHCWCA Healthcare Acquisition Corp. WT1.4511.2801.31067,0000.0302.24 4 
CAKECheesecake Factory Incorporated (The)44.5043.5544.24977,3000.310.71 6 
CALACatalina Lighting Inc.2.1052.0302.090436,7000.0301.46 5 
CALBCalifornia Bancorp18.5017.5317.7818,1000.020.11 4 
CALMCal-Maine Foods Inc.34.9334.5434.61156,1000.070.20 5 
CALTCalliditas Therapeutics Ab American22.7822.2522.258,0000.301.37 4 
CAMPCalAmp Corp.10.1509.8909.99088,8000.1201.22 6 
CAMTCamtek Ltd.39.1238.3038.67111,5000.200.52 6 
CANCanaan Inc American Depositary Shares6.4936.2106.3202,998,8000.0600.94 4 
CAPRCapricor Therapeutics Inc.4.2404.1004.160167,6000.0400.97 5 
CARAvis Budget Group Inc.147.76139.92147.192,280,7002.671.78 6 
CARACara Therapeutics Inc.13.7313.3113.34553,6000.010.07 6 
CARECarescience Inc14.8614.4714.5643,5000.140.95 4 
CARGCargurus Inc. Class A35.5834.5135.061,373,3000.571.65 7 
CARVCarver Bancorp Inc.17.7917.1417.3065,6000.140.82 7 
CASAMexican Restaurants Inc.6.7506.5206.650194,7000.1502.31 7 
CASHMeta Financial Group Inc.60.5559.7260.24190,5000.951.60 8 
CASICasi Pharmaceuticals Inc.1.2051.1601.170681,6000.0201.68 8 
CASSCass Information Systems Inc42.7941.8842.18185,3000.300.72 6 
CASYCasey's General Stores Inc.189.70186.11189.4185,7003.121.67 7 
CATBCatabasis Pharmaceuticals Inc9.2108.4608.54098,8000.6406.97 6 
CATCCambridge Bancorp88.5087.8187.9512,6000.550.63 5 
CATHGlobal X S&P 500 Catholic Value55.3254.7855.3037,8000.931.71 8 
CATYCathay General Bancorp41.8341.2741.49184,3000.330.80 7 
CBANColony Bankcorp Inc.18.7918.5218.6710,3000.090.48 7 
CBATCortronix Biomedical Advancement2.3452.2092.280967,9000.0200.87 4 
CBAYCymabay Therapeutics4.2104.0004.060403,0000.0400.98 7 
CBFVCb Financial Services Inc24.2023.4123.763,5000.361.54 6 
CBIOCatalyst Biosciences Inc.4.2104.0804.160338,8000.0601.46 7 
CBLICleveland BioLabs Inc.3.5203.1103.170116,4000.2507.31 5 
CBMBCbm Bancorp Inc16.2516.0016.253,3000.020.11 4 
CBNKChicopee Bancorp Inc.25.0524.4424.6322,3000.381.57 7 
CBRLCBRL Group Inc.138.70135.54137.64182,4002.261.67 6 
CBSHCommerce Bancshares Inc.70.8469.4670.82169,9001.572.27 6 
CBTXCbtx Inc.26.9126.5326.7716,7000.170.64 5 
CCAIUCascadia Acquisition Corp9.9459.8809.9201,1000.0310.31 4 
CCAPCrescent Capital Bdc Inc.20.8420.2920.4330,5000.020.10 4 
CCBCoastal Financial Corporation33.2632.3633.0513,4000.421.29 4 
CCBGCapital City Bank Group26.4926.2526.3619,1000.140.53 7 
CCCCC4 Therapeutics Inc44.4841.9444.23219,5002.656.37 5 
CCDCalamos Dynamic Convertible and Income31.9931.5631.9333,9000.441.40 7 
CCELCryo-cell Intl12.9912.5012.992,6000.594.72 4 
CCEPCoca-Cola Europacific Partners Plc55.4254.6455.34876,0001.092.01 5 
CCLPCsi Compressco LP1.7501.7001.73516,2000.0352.06 7 
CCMPCabot Microelectronics Corporation125.00122.17124.65196,1003.913.24 7 
CCNCCode Chain New Continent Ltd.1.4001.1901.2501,010,5000.0201.57 4 
CCNECNB Financial Corporation24.9124.6324.8519,1000.220.89 6 
CCNEPCnb Financial Corp27.6527.5227.651,9000.301.07 4 
CCOICogent Communications Group Inc.74.1173.1873.94107,5001.011.38 6 
CCRNCross Country Healthcare Inc.21.7819.4319.53475,9001.938.99 6 
CCSIConsensus Cloud Solutions66.8660.5065.25687,2000.841.27 5 
CCSIVConsensus Cloud Solutions60.9055.7956.0475,9003.966.60 5 
CDChindata Group Holdings Limited ADR9.3909.0209.0206,681,9000.3303.53 4 
CDAKCodiak Biosciences Inc15.6114.7114.8627,5000.151.00 4 
CDCCompass Emp US Eqincome 100 Enh66.5065.7866.4562,5001.011.54 7 
CDEVCentennial Resource Development Inc.7.2106.9357.0604,361,5000.0600.86 8 
CDKCdk Global Inc.45.2044.6245.04560,5000.801.81 6 
CDLCompass Emp US Large Cap High D58.3457.8058.255,6000.921.60 7 
CDLXCardlytics Inc.85.9683.9984.89214,9002.242.71 5 
CDMOAvid Bioservices Inc.25.1123.5724.82609,4001.405.98 5 
CDNACaredx Inc.71.8069.5271.08622,8001.692.44 6 
CDNSCadence Design Systems Inc.157.87155.17157.33843,5003.832.50 7 
CDTXCidara Therapeutics Inc.1.9001.7601.810475,8000.0301.63 7 
CDXCChromadex Corp6.8406.6106.700240,6000.0901.36 4 
CDXSCODEXIS INC30.9125.7127.482,481,8002.708.95 6 
CDZICadiz Inc.7.6157.3857.460336,3000.1101.50 6 
CDZIPCadiz Inc24.8024.6024.803,3000.200.81 4 
CECECECO Environmental Corp.7.1207.0107.04040,2000.0600.86 4 
CEFAGlobal X S&P Catholic Values Developed32.5432.5332.543000.581.81 4 
CELCCelcuity Inc.19.6717.8718.6178,8000.251.33 6 
CELHCelsius Holdings97.9992.3392.50963,3003.043.18 8 
CELUCelularity Inc7.2106.9607.15058,5000.0801.13 4 
CELUWCelularity Inc WT1.1501.0801.12027,3000.0403.45 4 
CENHCentricus Acquisition Corp. Class A8.4208.0008.350150,4000.0400.48 4 
CENHUCentricus Acquisition Corp8.8508.2408.2407,2000.2903.40 4 
CENHWCentricus Acquisition Corp. WT1.02000.90000.9900151,6000.00000.00 4 
CENQCENQ9.9009.8709.870233,8000.0000.00 4 
CENQUCenaq Energy Corp10.1810.1510.16218,6000.010.10 4 
CENQWCENQW0.40100.37500.3751233,9000.02496.23 4 
CENTCentral Garden & Pet Company49.7749.1249.6392,8000.881.81 7 
CENTACentral Garden & Pet Company44.9844.3844.89176,5000.701.58 7 
CENXCentury Aluminum Company16.5916.0116.11930,0000.281.77 7 
CERCCerecor Inc.2.9802.9002.930268,0000.0501.68 7 
CEREWCerevel Therapeutics Hldg Inc WT18.0718.0718.074000.613.27 4 
CERNCerner Corporation71.9570.8771.722,370,0001.021.44 6 
CERSCerus Corporation6.3506.1506.200844,1000.0801.31 6 
CERTCertara Inc38.7936.9737.75701,4000.010.03 4 
CETXCemtrex Inc.1.4001.1301.17058,476,6000.13513.04 7 
CETXPCemtrex Inc. Series 1 Pfd.1.7711.5001.7203,1000.0704.24 7 
CETXWCemtrex Inc. Series 1 Warrant0.14800.11500.1234102,7000.00110.88 6 
CEVACEVA Inc.43.1741.9142.8789,9001.273.05 6 
CEYCEY24.4424.4424.442000.170.68 7 
CFACompass Emp U.S. 500 Volatility73.3672.4573.368,5001.301.81 7 
CFACCf Finance Acquisition Corp III9.2508.5408.970236,9000.3904.55 4 
CFACUCf Finance Acquisition Corp III8.8908.8808.8901,3001.03010.38 4 
CFACWCf Finance Acquisition Corp. III WT1.1100.9001.08034,0000.0302.86 4 
CFBCrossfirst Bankshares Inc.13.6013.3413.5572,1000.161.19 4 
CFBKCentral Federal Corporation20.0019.8520.002,2000.100.50 5 
CFFECf Acquisition Corp. ViII Cl A9.8909.8909.8902000.0000.00 4 
CFFEUCf Acquisition Corp ViII10.1010.0910.091,0000.010.06 4 
CFFEWCf Acquisition Corp. ViII WT1.1101.1101.1101000.12012.12 4 
CFFIC&F Financial Corporation51.9251.2751.928000.430.83 5 
CFFNCapitol Federal Financial11.9011.7311.89276,5000.201.71 6 
CFFVUCf Acquisition Corp. V10.2010.2010.2032,5000.010.10 4 
CFFVWCf Acquisition Corp V WT1.00010.97000.97008000.02002.11 4 
CFIVCf Acquisition Corp IV Cl A9.7709.7509.7507,3000.0100.10 4 
CFIVUCf Acquisition Corp IV10.0009.8909.8901,9000.1101.10 4 
CFIVWCf Acquisition Corp IV WT0.84000.83000.83001,0000.00000.00 4 
CFLTConfluent Inc Cl A70.7066.9067.45805,6000.951.43 5 
CFMSConformis Inc1.2701.2201.2301,425,3000.0100.81 6 
CFOCompass Emp U.S. 500 Enhanced V73.4172.6373.4144,7001.301.80 7 
CFRXContrafect Corporation4.1403.9704.070166,4000.0200.49 7 
CFVCf Acquisition Corp. V Cl A9.9309.9109.91047,3000.0200.20 4 
CFVICf Acquisition Corp. VI Cl A9.7409.7309.73025,8000.0000.00 4 
CFVIUCf Acquisition Corp. VI9.8909.8909.8903000.0100.10 4 
CFVIWCf Acquisition Corp. VI WT0.82000.72570.780015,2000.090013.04 4 
CGABLThe Carlyle Group Inc 4.625%26.5526.3726.5523,1000.100.38 4 
CGBDTcg Bdc Inc.13.8513.7213.82172,0000.060.44 4 
CGCCanopy Growth Corp14.4513.4113.707,760,2000.413.09 4 
CGEMCullinan Management Inc24.1623.2223.61150,4000.451.94 4 
CGENCompugen Ltd.7.0006.5906.750917,6000.2203.37 7 
CGNTCogentix Medical Inc.23.2622.4722.681,887,0000.100.44 6 
CGNXCognex Corporation82.9480.8182.90338,2002.633.28 7 
CGRNCapstone Green Energy Corp5.3005.1105.19072,5000.0400.76 4 
CGTXCognition Therapeutics Inc12.4312.0012.11100,5000.090.74 4 
CHBGlobal X China Biotech Innovation ETF15.7615.7615.763000.301.91 4 
CHCIComstock Homebuilding Companies Inc.4.6404.4004.4306,8000.0200.45 5 
CHCOCity Holding Company77.7776.1377.7733,0000.791.03 6 
CHDNChurchill Downs Incorporated257.02252.00256.91149,1006.552.62 8 
CHEKCheck-Cap Ltd.0.85980.80800.8244707,0000.02653.11 5 
CHEKZCheck-Cap Ltd. Series C Warrant0.15000.14000.14004,9000.00986.54 4 
CHKChesapeake Energy Corp64.1662.4964.011,024,5001.963.16 5 
CHKELChesapeake Energy Corporation Class C31.0030.2731.001,8001.755.97 4 
CHKEWChesapeake Energy Corporation Class A38.4037.6438.40104,2001.484.01 4 
CHKEZChesapeake Energy Corporation Class B34.0233.9234.022001.223.72 4 
CHKPCheck Point Software Technologies Ltd.123.47121.48122.41628,1001.451.20 7 
CHMAChiasma Inc4.1003.7603.7608,196,7000.48011.32 7 
CHNALoncar China Biopharma ETF35.4735.4035.468000.020.06 4 
CHNGCHINA NATURAL GAS20.8520.5020.753,049,1000.261.27 5 
CHNGUChange Healthcare Inc. Tangible Equity69.0768.4469.079000.680.99 5 
CHNRChina Natural Resources Inc.1.2361.2001.20057,7000.0201.66 6 
CHPMChp Merger Corp. Cl A10.0410.0210.028000.000.00 4 
CHPMUChp Merger Corp10.3510.3510.351000.040.38 4 
CHPMWChp Merger Corp. WT0.52900.50000.521010,7000.00100.19 4 
CHRSCharming Shoppes Inc.17.9117.4417.49329,5000.010.06 6 
CHRWC.H. Robinson Worldwide Inc.93.9791.9293.94886,6002.452.68 7 
CHSCLCHS Inc28.8728.5728.6469,4000.090.32 7 
CHSCMCHS Inc28.1327.8528.1211,6000.361.30 6 
CHSCNCHSCN27.8727.6727.8014,7000.150.54 6 
CHSCOChs Inc Cl B Pfd28.3928.1628.3914,3000.230.82 6 
CHSCPCHS Inc30.5930.4130.499,0000.070.23 5 
CHTRCharter Communications Inc.708.16700.45703.67778,4007.441.07 8 
CHWAChw Acquisition Corporation9.7409.7209.72067,0000.0200.21 4 
CHWAUChw Acquisition Corp10.1010.1010.1065,0000.020.20 4 
CHWAWChw Acquisition Corporation WT0.37510.37500.375165,0000.02496.23 4 
CHXChampionx Corp26.0325.2025.741,025,5000.522.06 4 
CIBRFirst Trust Nasdaq Cea Cyberseccibr52.3651.5552.321,156,9000.961.87 7 
CIDCompass Emp International High32.0131.9332.011,1000.190.61 7 
CIDMACCESS INTEGRATED TECHNOLOGIES2.2902.1802.2707,018,2000.0904.13 6 
CIFRCipher Mining Inc6.1505.5606.0703,033,2000.5409.76 4 
CIFRWCipher Mining Inc WT1.6301.4201.61563,4000.16511.38 4 
CIGIColliers International Group Inc140.01136.87139.3949,6001.310.95 7 
CIHChina Index Holdings Ltd.1.5691.5001.51025,4000.0000.00 4 
CIIGUCiig Capital Partners II Inc10.1510.0910.11290,5000.020.20 4 
CILCompass Emp International 500 V44.6944.4744.641,1000.441.00 6 
CINFCincinnati Financial Corporation119.17117.39118.52479,9001.531.31 7 
CIVBCivista Bancshares Inc.25.2524.7425.2144,2000.592.40 6 
CIZCompass Emp International 500 E33.9633.9533.952000.331.00 7 
CIZNCitizens Holding Company18.4418.4418.447000.070.38 6 
CJJDChina Jo-Jo Drugstores Inc0.61360.60200.606341,0000.00030.05 5 
CKPTCheckpoint Therapeutics Inc.3.4673.3303.390740,4000.0300.89 7 
CLAQCleantech Acquisition Corp9.9809.9209.92010,2000.0200.20 4 
CLAQRCleantech Acquisition Corp. Rights0.20000.20000.20002000.00050.25 4 
CLAQUCleantech Acquisition Corp. Units10.0510.0310.034,3000.000.00 4 
CLAQWCleantech Acquisition Corp. WT0.45430.43970.449911,3000.00992.15 4 
CLARClarus Corporation27.4427.0827.29133,6000.281.04 6 
CLAYClayton Holdings, Inc.9.8609.8509.8503000.0100.10 6 
CLAYUChavant Capital Acquisition Corp10.1510.0910.156000.393.70 4 
CLAYWChavant Capital Acquisition Corp. WT0.44000.42110.44001,7000.01002.22 4 
CLBKCommercial Bankshares, Inc.18.8918.0218.8372,0000.201.07 4 
CLBSCaladrius Biosciences Inc.1.2301.2001.220169,0000.0100.83 8 
CLBTCLBT10.249.9910.20378,9000.222.20 4 
CLBTWCLBTW2.6602.3802.660275,5000.1907.69 4 
CLDBCortland Bncp Crtld Ohio29.6028.8029.0023,5000.100.35 4 
CLDXCELLDEX THERAPEUTICS48.8645.7646.88708,3000.871.82 6 
CLEUChina Liberal Education Holdings Limited2.4202.2302.330349,5000.0301.30 4 
CLFDClearfield Inc.53.9452.5153.7084,9001.372.62 5 
CLGNCollplant Holdings Ltd.16.5616.0016.3417,6000.241.45 4 
CLLSCellectis S.A.10.849.7810.70585,6001.0811.23 8 
CLMTCalumet Specialty Products Partners L.P.10.9510.5310.63160,1000.282.57 6 
CLNEClean Energy Fuels Corp.9.3219.0009.1103,229,8000.0300.33 5 
CLNNClene Inc6.7756.2806.360203,2000.1302.00 4 
CLNNWClene Inc WT0.88990.76000.780030,0000.080211.46 4 
CLOEClover Leaf Capital Corp. Cl A10.0309.9809.980255,3000.0200.20 4 
CLOERClover Leaf Capital Corp. Rights0.39000.37960.380034,0000.00200.52 4 
CLOEUClover Leaf Capital Corp11.1210.7310.732000.434.13 4 
CLOUGlobal X Cloud Computing ETF30.8530.4630.77580,9000.612.02 4 
CLOVClover Health Investments Corp8.5807.9508.12018,767,8000.0700.87 4 
CLOVWClover Health Investments Corp WT2.0501.7302.020789,0000.0904.66 4 
CLPSCLPS3.2002.9803.150133,4000.1003.28 4 
CLPTClearpoint Neuro Inc.17.5416.7316.81179,6000.432.49 4 
CLRBCellectar Biosciences Inc.0.92500.90000.9110101,4000.00400.44 4 
CLRGIQ Chaikin U.S. Large Cap ETF33.5933.2833.596000.210.62 8 
CLRMClarim Acquisition Corp. Cl A9.7509.7509.7501,0000.0100.10 4 
CLRMUClarim Acquisition Corp9.9209.9209.9201,2000.0100.10 4 
CLRMWClarim Acquisition Corp. WT0.60000.56000.57868,3000.00080.14 4 
CLROClearOne Communications Inc.2.2102.1602.19017,5000.0200.92 4 
CLSDClearside Biomedi Cm5.8205.5705.720290,4000.0701.24 6 
CLSKCleanspark Inc15.5514.9215.211,140,7000.040.26 4 
CLSNCelsion Corporation1.05000.98000.9909735,0000.05915.63 6 
CLSTCellstar Corporation13.8913.4713.70243,1000.141.03 4 
CLVRClever Leaves Holdings Inc7.2006.9106.94081,9000.0100.14 4 
CLVRWClever Leaves Holdings Inc WT1.00000.93010.980060,6000.00330.34 4 
CLWTEuro Tech Holdings Company Limited3.8003.5503.68026,4000.0501.34 6 
CLXTCalyxt Inc.3.0402.9703.01090,6000.0100.33 7 
CMAXCaremax Inc8.9008.1808.660389,7000.5807.18 4 
CMAXWCaremax Inc WT2.2802.2802.2805000.0200.87 4 
CMBMCambium Networks Corp34.2133.1033.99220,3000.732.19 4 
CMCOColumbus McKinnon Corporation50.7549.0650.65100,6001.813.71 6 
CMCSAComcast Corporation54.3152.7753.9920,941,3001.302.47 6 
CMCTCim Commercial Trust Corp.8.8798.6908.69019,6000.0901.03 5 
CMCTPCim Commercial Trust Corp Series L Prfd27.2026.0026.001,3001.475.99 4 
CMECME Group Inc.207.23203.21207.051,314,5002.791.37 8 
CMIICm Life Sciences II Inc Cl A11.3010.4510.63121,3000.675.93 4 
CMIIUCm Life Sciences II Inc11.8511.0611.2233,7000.645.40 4 
CMIIWCm Life Sciences II Inc WT2.6802.3802.68016,1000.0200.74 4 
CMLSCumulus Media Inc.13.4712.8613.0032,7000.141.09 4 
CMLTCm Life Sciences III Inc Cl A9.9509.9209.930105,4000.0100.10 4 
CMLTUCm Life Sciences III Inc10.3010.2610.2833,8000.010.10 4 
CMLTWCm Life Sciences III Inc WT1.8801.8001.86020,9000.0251.36 4 
CMMBCMMB9.7809.2409.24045,8000.1701.81 4 
CMPICheckmate Pharmaceuticals Inc4.1703.9604.10035,3000.0701.74 4 
CMPRCimpress Nv87.8685.6487.1752,9002.282.69 7 
CMPSCompass Pathways Plc ADR32.3231.5332.30244,8000.732.31 4 
CMTLComtech Telecommunications Corp.23.8622.8023.84185,6001.094.79 5 
CNBKACentury Bancorp Inc.115.73115.11115.2010,9000.080.07 7 
CNCEConcert Pharmaceuticals Inc.3.0712.9202.95065,2000.0902.96 3 
CNCRETF Series Solutions - Loncar Cancer29.3929.2729.398000.291.01 7 
CNDTConduent Inc6.9206.7656.810604,5000.0701.04 4 
CNETCnet Networks, Inc.1.2601.1801.220359,5000.0403.39 6 
CNEYCn Energy Group Inc6.6406.2006.58094,5000.1802.81 4 
CNFRConifer Holdings Inc.2.7622.5602.60023,4000.0953.53 7 
CNFRLCNFRL24.9424.9424.941000.050.19 4 
CNNBCincinnati Bancorp14.7314.7314.734000.020.13 4 
CNOBPConnectone Bancorp Inc27.2626.8527.004,6000.331.24 4 
CNSLConsolidated Communications Holdings9.5809.3509.400200,0000.0500.53 5 
CNSPCns Pharmaceuticals Inc1.5501.4701.490110,5000.0503.25 4 
CNTACentessa Pharmaceuticals Plc ADR16.4215.2516.18440,2000.070.43 4 
CNTBConnect Biopharma Holdings Limited ADR20.1315.3516.76712,1001.439.33 4 
CNTGCentogene N.V.10.2759.8259.90410,9000.0960.96 4 
CNTQChardan Nextech Acquisition 2 Corp. Cl A9.9609.9509.9601,2000.0200.20 4 
CNTQUChardan Nextech Acquisition 2 Corp10.2810.2710.283000.030.29 4 
CNTQWChardan Nextech Acquisition 2 Corp. WT0.47390.47390.47397000.00050.11 4 
CNTYCentury Casinos Inc.15.0014.6814.92143,0000.302.05 7 
CNXCConcentrix Corporation185.74183.00184.54102,0002.771.52 5 
CNXNPC Connection Inc44.4943.3544.4434,3000.721.65 6 
COCPCocrystal Pharma Inc0.96990.94100.9512360,6000.00260.27 4 
CODACoda Octopus Group8.9908.9008.9404,6000.0820.93 7 
CODXCo-Diagnostics Inc.8.9318.6108.630306,8000.0500.58 6 
COFSChoiceone Financial24.9024.2924.7917,4000.311.27 4 
COGTCogent Inc.9.4898.9309.180341,5000.3604.08 5 
COHRCoherent Inc.252.66250.21251.77175,9001.760.70 4 
COHUCohu Inc.31.2630.5831.01283,2000.963.19 6 
COINConverted Organics Inc.262.95249.10260.006,307,00013.225.36 6 
COKECoca-Cola Bottling Co. Consolidated404.00396.72397.4511,8003.320.83 5 
COLBColumbia Banking System Inc.35.0134.1334.281,339,0000.140.41 7 
COLIColicity Inc Cl A9.7609.7119.7303,6000.0200.21 4 
COLIUColicity Inc Units9.9009.8509.9002,4000.0180.18 4 
COLIWColicity Inc WT0.87170.83000.870013,2000.06988.72 4 
COLLCollins Industries Inc.21.1220.4920.75276,0000.180.86 7 
COLMColumbia Sportswear Company97.1795.8696.68191,3001.181.24 7 
COMMCoreComm12.2311.7812.063,271,8000.352.99 7 
COMS3Com Corporation1.3651.2701.275281,8000.0654.85 6 
COMSWComsovereign Holding Corp. Warrants0.38500.35000.366423,6000.00190.52 4 
COMTCo Mamtech Inc37.8337.5337.82247,1000.370.99 8 
CONNConn's Inc.22.8622.1722.54221,1000.492.22 6 
CONXConx Corp. Cl A9.8209.8009.82076,6000.0100.10 4 
CONXUConx Corp10.0710.0510.0530,0000.000.00 4 
CONXWConx Corp. WT1.2071.0201.15056,8000.1009.52 4 
COOLMajesco Entertainment Company9.7709.7459.7502,5000.0000.00 4 
COOLUCorner Growth Acquisition Corp10.00010.00010.0006000.0100.10 4 
COOLWCorner Growth Acquisition Corp. WT0.88000.88000.88001000.00010.01 4 
COOPCooperative Bankshares Inc.43.3142.4243.20968,7000.892.10 6 
CORECore-Mark Holding Company Inc.46.2445.0145.652,308,9000.350.76 4 
CORTCorcept Therapeutics Incorporated21.4821.1421.26304,9000.180.85 7 
COSTCostco Wholesale Corporation451.70446.50450.661,481,3005.361.20 7 
COVACova Acquisition Corp. Cl A9.7509.7009.74010,1000.0100.10 4 
COVAUCova Acquisition Corp10.0009.9809.9903,1000.0000.00 4 
COVAWCova Acquisition Corp. Warrants To0.58000.53530.56003,5000.00000.00 4 
COWNCowen Group Inc.35.9834.9135.83258,7000.581.65 5 
COWNLCowen Group Inc.27.8927.4527.4510,3000.190.69 4 
CPAACPAA9.8509.7109.710211,5000.0900.92 6 
CPAAWConyers Park Acquisition Corp. Wt1.05001.00001.0000101,5000.05004.76 6 
CPARCatalyst Partners Acquisition Corp Cl A9.7809.7509.77010,0000.0200.21 4 
CPARUCatalyst Partners Acquisition Corp9.9709.9009.9104,3000.0600.61 4 
CPARWCatalyst Partners Acquisition Corp. WT0.97500.85000.865010,8000.03984.82 4 
CPHCCANTERBURY PARK HL15.9915.7015.999000.060.37 5 
CPIXCUMBERLAND PHARMACEUTICALS INC.2.8302.6802.68019,2000.0200.74 5 
CPLPCapital Product Partners L.P.13.2512.6513.0090,9000.191.44 6 
CPOPPop Culture Group Co. Cl A3.0002.8493.000183,2000.1103.81 4 
CPRTCopart Inc.145.00140.86144.78751,7004.963.55 7 
CPRXCatalyst Pharmaceutical Partners Inc.6.2106.0306.080591,2000.0600.98 5 
CPSHCps Technologies Cp5.3705.1005.230150,3000.0500.97 6 
CPSIComputer Programs and Systems Inc.36.9836.2736.3570,3000.080.22 6 
CPSSConsumer Portfolio Services Inc.6.1805.9296.05031,0000.1402.37 7 
CPTAGCapitala Finance Corp. 5.75% Convertible25.9925.3725.651,5000.281.08 5 
CPTALCapitala Finance Corp. 6% Notes Due 202225.3725.2325.323,4000.080.33 4 
CPZCalamos Long/Short Equity & Dynamic20.9720.7020.7962,2000.010.05 4 
CRAICRA InternationalInc.106.31105.69105.9710,3000.470.45 7 
CRBPCorbus Pharmaceutica1.0401.0101.020892,9000.0000.00 7 
CRBUCaribou Biosciences Inc23.1721.0122.59415,1001.818.71 4 
CRCTCricut Inc Cl A28.3926.8527.90298,0000.903.33 4 
CRDFCardiff Oncology Inc.6.6506.4406.570328,4000.1502.34 4 
CRDLCardiol Therapeutics4.1973.4503.8401,536,3000.41011.95 4 
CREECree Inc.81.2979.0979.121,335,1001.611.99 5 
CREGChina Recycling Ener6.1806.0106.02019,8000.1402.27 5 
CRESWCresud S.A.C.I.F. y A.0.22000.21990.22004,7000.00251.12 5 
CRESYCresud S.A.C.I.F. y A.5.4505.1005.440204,3000.4007.94 4 
CREXCreative Realities Inc1.4701.4101.44034,4000.0000.00 4 
CREXWCreative Realities Inc.0.20000.20000.20001,6000.00150.74 4 
CRISCuris Inc.7.9107.5607.5901,611,0000.0200.26 6 
CRKNCrown Electrokinetics Corp4.0503.9303.96067,6000.0902.22 4 
CRMDCormedix Inc5.0804.8704.980171,0000.1302.68 4 
CRMTAmerica's Car-Mart Inc.115.98111.85113.05116,4000.360.32 7 
CRNCCerence Inc94.8191.0192.57249,1001.081.18 5 
CRNTCeragon Networks Ltd.3.5203.3703.480385,2000.0902.65 6 
CRNXCrinetics Pharmaceuticals Inc.20.0119.3919.5277,0000.070.36 4 
CRONCronos Group Inc5.7205.4755.5302,477,8000.0901.65 4 
CROXCrocs Inc.136.95133.81136.621,540,8004.153.13 7 
CRSPCrispr Therapeutics Ag102.6796.6098.702,902,8001.931.99 8 
CRSRCorsair Gaming Inc27.1126.4126.981,168,9000.642.43 4 
CRTDCreatd Inc2.5902.4002.550748,6000.0803.24 4 
CRTDWCreatd Inc WT0.52000.52000.52005,8000.00500.97 4 
CRTOCriteo SA37.9437.1437.66154,0000.320.86 4 
CRTXCritical Therapeutics Inc.81.5673.0973.84218,7000.550.74 6 
CRUSCirrus Logic Inc.80.9179.8980.72268,1001.682.13 5 
CRVLCorVel Corp.172.45165.72172.0724,6003.101.83 6 
CRVSCorvus Pharmaceuticals5.3705.0505.1301,331,3000.0901.79 5 
CRWDCrowdstrike Holdings Inc.276.89268.28276.014,921,0005.572.06 5 
CRWSCrown Crafts Inc.7.5047.4807.4803,0000.0150.20 6 
CRXTClarus Therapeutics Hldgs Inc5.2404.8105.2201,547,1000.0701.32 4 
CRXTWClarus Therapeutics Hldgs Inc WT0.77990.73010.7700112,3000.02673.59 4 
CRZNCorazon Capital V838 Monoceros Corp Cl A9.6509.6509.6504,3000.1101.13 4 
CRZNUCorazon Capital V838 Monoceros Corp9.9509.9509.95015,5000.0000.00 4 
CRZNWCorazon Capital V838 Monoceros Corp WT0.82050.82050.82053000.093012.78 4 
CSACompass Emp US Small Cap 500 Vo66.1866.0666.185000.771.17 6 
CSBCompass Emp US Small Cap High D59.4158.9059.4110,2000.691.18 8 
CSBRChampions Biotechnlg10.1610.0210.154,3000.040.35 4 
CSCOCisco Systems Inc.55.8554.9855.6514,456,3001.031.89 7 
CSCWColor Star Tech CO Ltd0.55530.48440.490011,220,7000.064511.63 4 
CSFCompass Emp U.S. Discovery 50061.7261.3261.691,6000.741.22 6 
CSGPCoStar Group Inc.92.4290.0092.35841,2002.973.32 9 
CSGSCSG Systems International Inc.50.8249.8249.95101,1000.150.30 6 
CSIICARDIOVASCU33.2832.3533.22128,4001.103.42 7 
CSIQCanadian Solar Inc.37.6236.0636.28920,9000.541.47 5 
CSMLIQ Chaikin U.S. Small Cap ETF35.9935.8935.991,1000.411.15 6 
CSPICSP Inc.8.7008.6508.6502,0000.0100.12 8 
CSSEChicken Soup For The Soul Entertainment21.5020.5021.1584,0000.512.47 6 
CSSENChicken Soup For The Soul Entertainment26.0025.9125.919000.050.19 4 
CSSEPChicken Soup For The Soul Entertainment27.5027.1427.462,1000.130.48 4 
CSTLCastelle66.4964.2365.10193,2001.903.01 5 
CSTRCoinstar Inc.21.9221.6521.8063,8000.090.41 7 
CSWCCapital Southwest Corporation27.5027.1327.2682,6000.060.22 6 
CSWICsw Industrials Inc.137.63134.07137.6332,5005.203.93 7 
CSXCSX Corp33.4432.7933.4311,005,6000.852.61 5 
CTAQCarney Technology Acquisition Corp. II9.7809.7609.7601,4000.0200.20 4 
CTAQUCarney Technology Acquisition Corp. II9.9909.9609.9901,3000.0000.00 4 
CTAQWCarney Technology Acquisition Corp. II0.67000.64000.670069,2000.02002.90 4 
CTASCintas Corporation416.85407.79416.42344,10011.092.74 7 
CTBICommunity Trust Bancorp Inc.43.1342.6043.0020,6000.310.73 6 
CTECCholestech Corporation20.0019.6019.6955,3000.140.71 4 
CTHRCharles & Colvard Ltd2.8702.7902.79074,5000.0301.06 6 
CTIBCTI Industries Corporation2.0551.8801.940155,5000.0603.00 7 
CTICCell Therapeutics Inc.2.7102.6302.650333,4000.0000.00 7 
CTKBCytek Biosciences Inc23.1022.1022.9492,8000.502.23 4 
CTLPCantalope Inc10.6610.4110.51140,2000.080.77 4 
CTMXCytomx Therapeutics Inc.5.2705.1405.190314,1000.0400.78 8 
CTRECaretrust Reit Inc.21.0920.8021.03456,9000.301.45 5 
CTRMCastor Maritime Inc.2.4502.3602.4002,750,2000.0100.41 4 
CTRNCiti Trends Inc.77.0871.3172.61396,8001.832.46 6 
CTSHCognizant Technology Solutions77.8076.2677.452,268,1001.822.41 7 
CTSOCytosorbents Cor6.1805.9505.990480,7000.1402.28 7 
CTXRCitius Pharmaceuticals Inc2.2102.0202.2004,054,3000.1607.84 7 
CTXRWCitius Pharmaceuticals Inc. Warrant0.71000.70950.71003,4000.02002.90 6 
CTXSCitrix Systems Inc.96.1694.4695.712,149,7001.551.65 8 
CUBAHerzfeld Caribbean Basin Fund Inc. (The)5.9505.8605.91531,0000.0050.09 6 
CUECue Biopharma Inc.13.5912.8512.98261,9000.130.99 6 
CUENCuentas2.8902.7802.80052,6000.0501.82 4 
CUENWCuentas Inc WT1.0501.0501.0501,0000.0000.00 4 
CULLCullman Bancorp Inc13.0013.0013.001000.141.07 4 
CURICuriositystream Inc10.8710.5710.70217,7000.141.33 4 
CURIWCuriositystream Inc WT3.5003.3503.47030,8000.1504.50 4 
CUTRCutera Inc.45.6143.1843.3354,6000.190.44 6 
CVACCurevac N.V.46.9443.3445.47824,8001.573.58 5 
CVBFCVB Financial Corporation20.0119.8120.00359,2000.251.27 6 
CVCOCavco Industries Inc.239.24235.45235.7026,1003.981.72 8 
CVCYCentral Valley Community Bancorp21.5721.3021.577,6000.221.03 6 
CVETCovetrus Inc.20.2019.6220.04711,6000.613.14 4 
CVGICommercial Vehicle Group Inc.10.199.8810.04144,5000.202.03 6 
CVGWCalavo Growers Inc.39.5438.5039.12148,9000.822.14 6 
CVLGCovenant Logistics Group Inc.32.4731.2831.62207,9000.040.13 4 
CVLTCommVault Systems Inc.76.4374.8875.63120,5000.911.22 6 
CVLYCodorus Valley Bancorp Inc22.7122.5022.5510,7000.020.09 6 
CVRXCvrx Inc16.6615.5415.9030,7000.050.31 4 
CVVCVD Equipment Corporation4.6904.6004.61014,5000.0801.71 5 
CWBCCommunity West Bancshares13.0113.0013.016000.191.50 7 
CWBRCohbar Inc0.97200.94510.9600203,0000.00680.71 8 
CWCOConsolidated Water Co. Ltd.11.6011.2411.41108,9000.191.64 7 
CWSTCasella Waste Systems Inc.79.4078.4978.54171,9000.210.27 6 
CXDCCHINA XD PLASTICS CO0.42560.40500.4130117,1000.01052.48 7 
CXDOCrexendo Inc5.9205.6505.8644,4000.0040.07 4 
CXSEWisdomtree Trust55.1754.5954.88103,9000.500.90 8 
CYADCelyad Sa4.3494.2404.28013,1000.0701.61 8 
CYANCyanotech Corporation2.9402.9002.9103,2000.0100.34 4 
CYBECyberOptics Corporation37.0835.3236.7139,3001.624.62 6 
CYBRCyber-care Inc182.52179.27181.59416,4001.580.88 7 
CYCCCyclacel Pharmaceuticals Inc.5.7705.6005.71055,6000.0100.17 6 
CYCCPCyclacel Pharmaceuticals Inc.8.0308.0308.0305000.0000.00 5 
CYCNCyclerion Therapeutics Inc2.9252.7602.800218,6000.0501.75 4 
CYRNCyren Ltd.0.51460.48560.49612,340,6000.00090.18 5 
CYRXCryoport Inc68.9167.0067.49351,7000.360.53 7 
CYTCyteir Therapeutics Inc18.0016.8317.0550,8000.060.35 4 
CYTHCyclo Therapeutics Inc6.8506.6706.70027,6000.1201.76 4 
CYTHWCyclo Therapeutics Inc WT2.7302.7302.7301000.2709.00 4 
CYTKCytokinetics Incorporated38.9937.3438.13617,4000.150.39 7 
CYTOCytogen Corporation1.9701.6601.8805,580,9000.28017.50 7 
CYXTCyxtera Technologies Inc9.2408.8108.960293,1000.0500.55 4 
CYXTWCyxtera Technologies Inc WT2.0901.9902.09022,8000.0100.48 4 
CZNCCitizens & Northern Corp26.2725.7026.1927,1000.240.92 7 
CZWICitizens Community Bancorp Inc.13.8913.7513.897,8000.120.87 6