US Market Stock List - Today’s Stock Quotes - Tiger Brokers

Provided by Tiger Trade Technology Pte. Ltd.

US Stock HK Stock SG Stock AU Stock Futures Forex

Dow Jones

NASDAQ

S&P 500 ETF

Overview All Stock Movers Concept Heat Map IPO

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Range %	Market Cap	Change %(5D)	Change %(20D)	Change %(60D)	Change %(YTD)

Calamos S&P 500Structured Alt Protection ETF- February US CPSF	26.67	0.00%	0.00	15	420	0.00%	35.34M	+0.35%	+0.52%	+1.43%	+4.23%
Calamos Russell 2000 Structured Alt Protection ETF - July US CPRJ	27.44	0.00%	0.00	48	1K	0.00%	41.84M	+0.36%	-1.02%	-0.56%	+2.48%
GRANITESHARES YIELDBOOST COIN ETF US COYY	14.45	0.00%	0.00	13.99K	202.99K	0.69%	16.91M	-3.38%	-9.12%	-19.01%	-69.32%
COYA THERAPEUTICS INC US COYA	4.85	0.00%	0.00	94.62K	464.41K	5.98%	113.72M	-3.58%	+5.21%	-0.10%	-16.38%
Tweedy Browne Insider Value ETF US COPY	15.27	0.00%	0.00	126.36K	1.93M	0.39%	410.46M	-0.84%	-3.42%	+0.53%	+18.37%
Copley Acquisition Corp US COPL.U	10.57	0.00%	0.00	0	0	0.00%	234.46M	0.00%	+0.57%	+0.57%	+2.03%
COPLEY ACQUISITION CORP US COPL	10.58	0.00%	0.00	12.37K	130.84K	0.19%	234.68M	+0.09%	+0.57%	+1.44%	+3.02%
CONX Corp. US CONXU	9.01	0.00%	0.00	0	0	0.00%	188.04M	0.00%	0.00%	0.00%	0.00%
Compass, Inc. US COMP	9.29	0.00%	0.00	14.14M	131.91M	2.85%	7.04B	+3.11%	-13.58%	-19.22%	-12.11%
Columbus Acquisition Corp. US COLAU	3.78	0.00%	0.00	0	0	0.00%	30.03M	-65.00%	-65.00%	-65.79%	-64.84%
Corgi COIN 2x Daily ETF US COIX	36.22	0.00%	0.00	16	582	0.00%	543.34K	-2.32%	+4.96%	+21.57%	+34.31%
Cocrystal Pharma, Inc. US COCP	1.11	0.00%	0.00	28.50K	31.72K	2.70%	21.38M	-0.89%	-5.93%	+15.63%	+13.38%
Conifer Holdings, Inc. US CNFRL	24.83	0.00%	0.00	0	0	0.00%	238.15M	0.00%	0.00%	0.00%	0.00%
Concord Acquisition Corp III US CNDB.U	12.00	0.00%	0.00	0	0	0.00%	150.80M	0.00%	0.00%	0.00%	0.00%
Range Cancer Therapeutics ETF US CNCR	9.02	0.00%	0.00	0	0	0.00%	7.04M	0.00%	0.00%	0.00%	0.00%
Leverage Shares 2X Long CNC Daily ETF US CNCG	32.28	0.00%	0.00	0	0	0.00%	806.99K	0.00%	0.00%	-10.45%	+93.01%
CNA Financial Corp US CNA	46.21	0.00%	0.00	370.88K	17.18M	1.51%	12.51B	+0.48%	-3.27%	-10.98%	-3.20%
Comtech Telecommunications US CMTL	1.25	0.00%	0.00	230.37K	291.02K	2.40%	37.45M	-9.42%	-20.38%	-34.21%	-76.37%
BigCommerce Holdings US CMRC	3.21	0.00%	0.00	332.23K	1.07M	3.60%	265.98M	+3.22%	+25.39%	+0.31%	-22.09%
COMPOSECURE INC US CMPOV	13.00	0.00%	0.00	0	0	0.00%	0	0.00%	0.00%	0.00%	0.00%

1 ...422 423 424 425 426 ...651

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://hk.tigeractivity.com/quote/us/all-stocks/top-gainers?page=424"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:423,order:\"desc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"0~\",,,undefined,":{"totalPage":651,"list":[{"symbol":"CPSF","nameCN":"Calamos S&P 500Structured Alt Protection ETF- February","changeRate":0,"change":0,"latestPrice":26.6721,"close":26.6721,"volume":15,"market":"US","high":26.6721,"low":26.6721,"preClose":26.6721,"open":26.6721,"turnoverRate":0.000011,"peRate":0,"amplitude":0,"marketValue":35340559.1721,"askSize":200,"bidSize":200,"askPrice":40.02,"bidPrice":13.34,"week52High":26.69,"week52Low":25.0859,"changeRate5Day":0.003465,"changeRate20Day":0.005167,"changeRate60Day":0.014341,"changeRateWTD":0.000642,"changeRateMTD":0.001968,"changeRateQTD":0.001968,"changeRateYTD":0.042286,"amount":420,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.004182,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35340559.1721,"shortable":3,"shares":1325001,"floatShares":1325001,"hourTrading":{"tag":"盘后","latestPrice":26.6952,"preClose":26.6721,"latestTime":"16:10 EDT","volume":4,"amount":106.7808,"timestamp":1791317404476,"change":0.023099999999999454,"changeRate":0.0008660735375167105},"postHourTrading":{"tag":"盘后","latestPrice":26.6952,"preClose":26.6721,"latestTime":"16:10 EDT","volume":4,"amount":106.7808,"timestamp":1791317404476,"change":0.023099999999999454,"changeRate":0.0008660735375167105},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CPRJ","nameCN":"Calamos Russell 2000 Structured Alt Protection ETF - July","changeRate":0,"change":0,"latestPrice":27.4373,"close":27.4373,"volume":48,"market":"US","high":27.4373,"low":27.4373,"preClose":27.4373,"open":27.4373,"turnoverRate":0.000031,"peRate":0,"amplitude":0,"marketValue":41841909.9373,"askSize":100,"bidSize":200,"askPrice":32.02,"bidPrice":13.72,"week52High":27.89,"week52Low":26.19,"changeRate5Day":0.003563,"changeRate20Day":-0.010198,"changeRate60Day":-0.005553,"changeRateWTD":0.00008,"changeRateMTD":0.003728,"changeRateQTD":0.003728,"changeRateYTD":0.024774,"amount":1335,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.0122,"committee":0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41841909.9373,"shortable":3,"shares":1525001,"floatShares":1525001,"hourTrading":{"tag":"盘后","latestPrice":27.417,"preClose":27.4373,"latestTime":"16:10 EDT","volume":6,"amount":164.502,"timestamp":1791317404476,"change":-0.020299999999998875,"changeRate":-0.0007398687188607798},"postHourTrading":{"tag":"盘后","latestPrice":27.417,"preClose":27.4373,"latestTime":"16:10 EDT","volume":6,"amount":164.502,"timestamp":1791317404476,"change":-0.020299999999998875,"changeRate":-0.0007398687188607798},"overnightTrading":{"tag":"夜盘","latestPrice":27.41699981689453,"preClose":27.41699981689453,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COYY","nameCN":"GRANITESHARES YIELDBOOST COIN ETF","changeRate":0,"change":0,"latestPrice":14.45,"close":14.45,"volume":13990,"market":"US","high":14.55,"low":14.45,"preClose":14.45,"open":14.52,"turnoverRate":0.011957,"peRate":0,"amplitude":0.00692,"marketValue":16906196.55,"askSize":3000,"bidSize":15,"askPrice":14.77,"bidPrice":14.43,"week52High":109.02,"week52Low":14.3,"changeRate5Day":-0.033768,"changeRate20Day":-0.091195,"changeRate60Day":-0.190077,"changeRateWTD":0.008374,"changeRateMTD":-0.018376,"changeRateQTD":-0.018376,"changeRateYTD":-0.693206,"amount":202989.873304,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.424879,"committee":-0.99005,"roa":0,"roe":0,"changeRate5Min":-0.003105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":45.3094,"divideRate":3.135599,"floatMarketCap":16906196.55,"shortable":3,"shares":1169979,"floatShares":1169979,"hourTrading":{"tag":"盘后","latestPrice":14.45,"preClose":14.45,"latestTime":"17:56 EDT","volume":51,"amount":735.93,"timestamp":1791323782405,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":14.7,"preClose":14.45,"latestTime":"08:29 EDT","volume":947,"amount":13673.159118,"timestamp":1791289743384,"change":0.25,"changeRate":0.01730103806228374},"postHourTrading":{"tag":"盘后","latestPrice":14.45,"preClose":14.45,"latestTime":"17:56 EDT","volume":51,"amount":735.93,"timestamp":1791323782405,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.34000015258789,"preClose":14.449999809265137,"latestTime":"20261006 04:00 EDT","volume":40,"amount":573,"timestamp":1791273602335,"change":-0.1099996566772461,"changeRate":-0.007612433088526123},"impliedVol":0.3561,"impliedVolPercentile":0.364},{"symbol":"COYA","nameCN":"COYA THERAPEUTICS INC","changeRate":0,"change":0,"latestPrice":4.85,"close":4.85,"volume":94623,"market":"US","high":5.03,"low":4.74,"preClose":4.85,"open":4.86,"turnoverRate":0.005394,"peRate":0,"amplitude":0.059794,"marketValue":113718915.15,"askSize":100,"bidSize":100,"askPrice":5.49,"bidPrice":4.44,"week52High":7.75,"week52Low":3.7101,"changeRate5Day":-0.035785,"changeRate20Day":0.052061,"changeRate60Day":-0.00103,"changeRateWTD":0.008316,"changeRateMTD":-0.031936,"changeRateQTD":-0.031936,"changeRateYTD":-0.163793,"amount":464407.021212,"eps":-1.089684,"lyrEps":-1.27,"lyrPeRate":0,"pbRate":2.627759,"volumeRatio":0.948328,"committee":0,"roa":-0.322708,"roe":-0.605412,"changeRate5Min":-0.002058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":85085975,"shortable":3,"shares":23447199,"floatShares":17543500,"hourTrading":{"tag":"盘后","latestPrice":4.85,"preClose":4.85,"latestTime":"16:10 EDT","volume":993,"amount":4812.636463,"timestamp":1791317405172,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":4.85,"preClose":4.85,"latestTime":"16:10 EDT","volume":993,"amount":4812.636463,"timestamp":1791317405172,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.849999904632568,"preClose":4.849999904632568,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":2.2702,"impliedVolPercentile":0.6813},{"symbol":"COPY","nameCN":"Tweedy Browne Insider Value ETF","changeRate":0,"change":0,"latestPrice":15.27,"close":15.27,"volume":126362,"market":"US","high":15.32,"low":15.26,"preClose":15.27,"open":15.28,"turnoverRate":0.004701,"peRate":0,"amplitude":0.003929,"marketValue":410457600,"askSize":100,"bidSize":100,"askPrice":16.66,"bidPrice":13.95,"week52High":16.1991,"week52Low":11.86,"changeRate5Day":-0.008442,"changeRate20Day":-0.034156,"changeRate60Day":0.005267,"changeRateWTD":0,"changeRateMTD":-0.003264,"changeRateQTD":-0.003264,"changeRateYTD":0.183721,"amount":1932417.9415,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.849363,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.123085,"divideRate":0.008061,"floatMarketCap":410457600,"shortable":3,"shares":26880000,"floatShares":26880000,"hourTrading":{"tag":"盘后","latestPrice":15.27,"preClose":15.27,"latestTime":"16:15 EDT","volume":13,"amount":198.51,"timestamp":1791317700351,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":15.25,"preClose":15.27,"latestTime":"07:26 EDT","volume":1,"amount":15.25,"timestamp":1791285968408,"change":-0.019999999999999574,"changeRate":-0.0013097576948264292},"postHourTrading":{"tag":"盘后","latestPrice":15.27,"preClose":15.27,"latestTime":"16:15 EDT","volume":13,"amount":198.51,"timestamp":1791317700351,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.270000457763672,"preClose":15.270000457763672,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COPL.U","nameCN":"Copley Acquisition Corp","changeRate":0,"change":0,"latestPrice":10.57,"close":10.57,"volume":0,"market":"US","high":10.57,"low":10.57,"preClose":10.57,"open":10.57,"turnoverRate":0,"peRate":41.408761,"amplitude":0,"marketValue":234457408.57,"askSize":200,"bidSize":200,"askPrice":16.91,"bidPrice":4.23,"week52High":12.07,"week52Low":10.17,"changeRate5Day":0,"changeRate20Day":0.005709,"changeRate60Day":0.005709,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.02027,"amount":0,"eps":0.25526,"lyrEps":0.232649,"lyrPeRate":45.433249,"pbRate":-42.046535,"volumeRatio":0,"committee":0,"roa":-0.003357,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":173679898,"shortable":3,"shares":22181401,"floatShares":16431400,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COPL","nameCN":"COPLEY ACQUISITION CORP","changeRate":0,"change":0,"latestPrice":10.58,"close":10.58,"volume":12365,"market":"US","high":10.6,"low":10.58,"preClose":10.58,"open":10.6,"turnoverRate":0.000753,"peRate":41.447937,"amplitude":0.00189,"marketValue":234679212,"askSize":100,"bidSize":100,"askPrice":10.68,"bidPrice":10.58,"week52High":10.69,"week52Low":10.11,"changeRate5Day":0.000946,"changeRate20Day":0.005703,"changeRate60Day":0.014382,"changeRateWTD":-0.000472,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.030185,"amount":130843.998075,"eps":0.25526,"lyrEps":0.232649,"lyrPeRate":45.476232,"pbRate":-42.086312,"volumeRatio":0.211039,"committee":0,"roa":-0.003357,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":173844212,"shortable":3,"shares":22181400,"floatShares":16431400,"hourTrading":{"tag":"盘后","latestPrice":10.58,"preClose":10.58,"latestTime":"16:10 EDT","volume":2,"amount":21.16,"timestamp":1791317404471,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":10.58,"preClose":10.58,"latestTime":"16:10 EDT","volume":2,"amount":21.16,"timestamp":1791317404471,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.579999923706055,"preClose":10.579999923706055,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CONXU","nameCN":"CONX Corp.","changeRate":0,"change":0,"latestPrice":9.01,"close":9.01,"volume":0,"market":"US","high":9.01,"low":9.01,"preClose":9.01,"open":9.01,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":188041123.69,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.01,"week52Low":9.01,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.251897,"lyrEps":-0.251897,"lyrPeRate":0,"pbRate":-4.697549,"volumeRatio":0,"roa":-0.013684,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18833314.68,"shortable":0,"shares":20870269,"floatShares":2090268,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COMP","nameCN":"Compass, Inc.","changeRate":0,"change":0,"latestPrice":9.29,"close":9.29,"volume":14144456,"market":"US","high":9.455,"low":9.19,"preClose":9.29,"open":9.36,"turnoverRate":0.018706,"peRate":154.833337,"amplitude":0.028525,"marketValue":7041820000,"askSize":20,"bidSize":5000,"askPrice":9.7,"bidPrice":9.2,"week52High":13.955,"week52Low":6.37,"changeRate5Day":0.031077,"changeRate20Day":-0.135814,"changeRate60Day":-0.192174,"changeRateWTD":0.007592,"changeRateMTD":0.046171,"changeRateQTD":0.046171,"changeRateYTD":-0.121097,"amount":131914261.726982,"eps":0.06,"lyrEps":-0.104064,"lyrPeRate":0,"pbRate":2.36382,"volumeRatio":0.735817,"committee":0.992032,"roa":-0.001687,"roe":0.036256,"changeRate5Min":-0.000538,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7024419439.82,"shortable":3,"shares":758000000,"floatShares":756126958,"hourTrading":{"tag":"盘后","latestPrice":9.38,"preClose":9.29,"latestTime":"18:19 EDT","volume":755665,"amount":7020134.650985,"timestamp":1791325169735,"change":0.09000000000000163,"changeRate":0.009687836383207927},"preHourTrading":{"tag":"盘前","latestPrice":9.32,"preClose":9.29,"latestTime":"09:29 EDT","volume":1455,"amount":13607.973345,"timestamp":1791293398806,"change":0.030000000000001137,"changeRate":0.0032292787944027063},"postHourTrading":{"tag":"盘后","latestPrice":9.38,"preClose":9.29,"latestTime":"18:19 EDT","volume":755665,"amount":7020134.650985,"timestamp":1791325169735,"change":0.09000000000000163,"changeRate":0.009687836383207927},"overnightTrading":{"tag":"夜盘","latestPrice":9.289999961853027,"preClose":9.289999961853027,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0.7005,"impliedVolPercentile":0.5219},{"symbol":"COLAU","nameCN":"Columbus Acquisition Corp.","changeRate":0,"change":0,"latestPrice":3.78,"close":3.78,"volume":0,"market":"US","high":3.78,"low":3.78,"preClose":3.78,"open":3.78,"turnoverRate":0,"peRate":32.390745,"amplitude":0,"marketValue":30029454,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.7,"week52Low":3.78,"changeRate5Day":-0.65,"changeRate20Day":-0.65,"changeRate60Day":-0.657919,"changeRateWTD":0,"changeRateMTD":-0.60625,"changeRateQTD":-0.60625,"changeRateYTD":-0.648372,"amount":0,"eps":0.1167,"lyrEps":-0.021312,"lyrPeRate":0,"pbRate":0.38621,"volumeRatio":0,"roa":-0.016114,"roe":-0.014752,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23473796.22,"shortable":3,"shares":7944300,"floatShares":6209999,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COIX","nameCN":"Corgi COIN 2x Daily ETF","changeRate":0,"change":0,"latestPrice":36.2226,"close":36.2226,"volume":16,"market":"US","high":36.2226,"low":36.2226,"preClose":36.2226,"open":36.2226,"turnoverRate":0.001067,"peRate":0,"amplitude":0,"marketValue":543339,"askSize":200,"bidSize":100,"askPrice":53.34,"bidPrice":31.66,"week52High":42.305,"week52Low":24.4759,"changeRate5Day":-0.023234,"changeRate20Day":0.04955,"changeRate60Day":0.215723,"changeRateWTD":0.055751,"changeRateMTD":0.010047,"changeRateQTD":0.010047,"changeRateYTD":0.34307,"amount":582,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.057307,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":543339,"shortable":3,"shares":15000,"floatShares":15000,"hourTrading":{"tag":"盘后","latestPrice":35.268,"preClose":36.2226,"latestTime":"16:10 EDT","volume":6,"amount":211.608,"timestamp":1791317404469,"change":-0.9545999999999992,"changeRate":-0.026353712875387167},"postHourTrading":{"tag":"盘后","latestPrice":35.268,"preClose":36.2226,"latestTime":"16:10 EDT","volume":6,"amount":211.608,"timestamp":1791317404469,"change":-0.9545999999999992,"changeRate":-0.026353712875387167},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COCP","nameCN":"Cocrystal Pharma, Inc.","changeRate":0,"change":0,"latestPrice":1.11,"close":1.11,"volume":28500,"market":"US","high":1.13,"low":1.1,"preClose":1.11,"open":1.11,"turnoverRate":0.002405,"peRate":0,"amplitude":0.027027,"marketValue":21382152,"askSize":200,"bidSize":50,"askPrice":1.27,"bidPrice":1.02,"week52High":2.0299,"week52Low":0.76,"changeRate5Day":-0.008929,"changeRate20Day":-0.059322,"changeRate60Day":0.15625,"changeRateWTD":-0.030568,"changeRateMTD":-0.034783,"changeRateQTD":-0.034783,"changeRateYTD":0.13381,"amount":31715.921223,"eps":-0.761346,"lyrEps":-0.782196,"lyrPeRate":0,"pbRate":20.480989,"volumeRatio":0.555028,"committee":-0.6,"roa":-0.960734,"roe":-3.116826,"changeRate5Min":0.009091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13151391,"shortable":3,"shares":19263200,"floatShares":11848100,"hourTrading":{"tag":"盘后","latestPrice":1.11,"preClose":1.11,"latestTime":"16:36 EDT","volume":2038,"amount":2262.18,"timestamp":1791319015499,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.1101,"preClose":1.11,"latestTime":"07:04 EDT","volume":2,"amount":2.2202,"timestamp":1791284640676,"change":0.00009999999999998899,"changeRate":0.00009009009009008016},"postHourTrading":{"tag":"盘后","latestPrice":1.11,"preClose":1.11,"latestTime":"16:36 EDT","volume":2038,"amount":2262.18,"timestamp":1791319015499,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.1100000143051147,"preClose":1.1100000143051147,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CNFRL","nameCN":"Conifer Holdings, Inc.","changeRate":0,"change":0,"latestPrice":24.8272,"close":24.8272,"volume":0,"market":"US","high":24.8272,"low":24.8272,"preClose":24.8272,"open":24.8272,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":238148982.2992,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.8272,"week52Low":24.8272,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.2705,"lyrEps":-0.880845,"lyrPeRate":0,"pbRate":5.573996,"volumeRatio":0,"roa":-0.016246,"roe":-0.184289,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":123082706.04,"shortable":3,"shares":9592261,"floatShares":4957575,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CNDB.U","nameCN":"Concord Acquisition Corp III","changeRate":0,"change":0,"latestPrice":12,"close":12,"volume":0,"market":"US","high":12,"low":12,"preClose":12,"open":12,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":150796332,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":12,"week52Low":12,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.086772,"lyrEps":-0.086772,"lyrPeRate":0,"pbRate":-10.406239,"volumeRatio":0,"roa":-0.01522,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":54223596,"shortable":3,"shares":12566361,"floatShares":4518633,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CNCR","nameCN":"Range Cancer Therapeutics ETF","changeRate":0,"change":0,"latestPrice":9.02,"close":9.02,"volume":0,"market":"US","high":9.02,"low":9.02,"preClose":9.02,"open":9.02,"turnoverRate":0,"peRate":23.736842,"amplitude":0,"marketValue":7042942.28,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.02,"week52Low":9.02,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.38,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.001,"divideRate":0.000111,"floatMarketCap":7042942.28,"shortable":3,"shares":780814,"floatShares":780814,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CNCG","nameCN":"Leverage Shares 2X Long CNC Daily ETF","changeRate":0,"change":0,"latestPrice":32.2794,"close":32.2794,"volume":0,"market":"US","high":32.2794,"low":32.2794,"preClose":32.2794,"open":32.2794,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":806985,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":37.61,"week52Low":8.99,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":-0.104477,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.930101,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":806985,"shortable":3,"shares":25000,"floatShares":25000,"impliedVol":0.438,"impliedVolPercentile":0.4218},{"symbol":"CNA","nameCN":"CNA Financial Corp","changeRate":0,"change":0,"latestPrice":46.21,"close":46.21,"volume":370876,"market":"US","high":46.76,"low":46.06,"preClose":46.21,"open":46.13,"turnoverRate":0.018103,"peRate":10.17736,"amplitude":0.015148,"marketValue":12507502846.64,"askSize":42,"bidSize":44,"askPrice":47.11,"bidPrice":45.31,"week52High":55.71,"week52Low":41.53,"changeRate5Day":0.004784,"changeRate20Day":-0.032656,"changeRate60Day":-0.109805,"changeRateWTD":-0.002805,"changeRateMTD":0.029635,"changeRateQTD":0.029635,"changeRateYTD":-0.032049,"amount":17181594.963974,"eps":4.54047,"lyrEps":4.69,"lyrPeRate":9.852878,"pbRate":1.118139,"volumeRatio":0.667222,"committee":0.023256,"roa":0.015317,"roe":0.113242,"changeRate5Min":-0.001513,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.88,"divideRate":0.040684,"floatMarketCap":946707597.12,"shortable":3,"shares":270666584,"floatShares":20487072,"hourTrading":{"tag":"盘后","latestPrice":46.21,"preClose":46.21,"latestTime":"17:25 EDT","volume":8852,"amount":409050.92,"timestamp":1791321935416,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":46.21,"preClose":46.21,"latestTime":"17:25 EDT","volume":8852,"amount":409050.92,"timestamp":1791321935416,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.209999084472656,"preClose":46.209999084472656,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0.2758,"impliedVolPercentile":0.6494},{"symbol":"CMTL","nameCN":"Comtech Telecommunications","changeRate":0,"change":0,"latestPrice":1.25,"close":1.25,"volume":230365,"market":"US","high":1.28,"low":1.25,"preClose":1.25,"open":1.27,"turnoverRate":0.008005,"peRate":0,"amplitude":0.024,"marketValue":37451788.75,"askSize":182,"bidSize":409,"askPrice":1.27,"bidPrice":1.25,"week52High":6.21,"week52Low":1.235,"changeRate5Day":-0.094203,"changeRate20Day":-0.203822,"changeRate60Day":-0.342105,"changeRateWTD":-0.05303,"changeRateMTD":-0.087591,"changeRateQTD":-0.087591,"changeRateYTD":-0.763705,"amount":291022.535229,"eps":-2.213934,"lyrEps":-6.946131,"lyrPeRate":0,"pbRate":0.713449,"volumeRatio":1.055803,"committee":0.384095,"roa":0.004142,"roe":-0.091318,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35973978.75,"shortable":3,"shares":29961431,"floatShares":28779183,"hourTrading":{"tag":"盘后","latestPrice":1.2683,"preClose":1.25,"latestTime":"17:41 EDT","volume":392,"amount":491.256634,"timestamp":1791322901605,"change":0.018299999999999983,"changeRate":0.014639999999999986},"preHourTrading":{"tag":"盘前","latestPrice":1.27,"preClose":1.25,"latestTime":"09:27 EDT","volume":3026,"amount":3812.705532,"timestamp":1791293254542,"change":0.020000000000000018,"changeRate":0.016000000000000014},"postHourTrading":{"tag":"盘后","latestPrice":1.2683,"preClose":1.25,"latestTime":"17:41 EDT","volume":392,"amount":491.256634,"timestamp":1791322901605,"change":0.018299999999999983,"changeRate":0.014639999999999986},"overnightTrading":{"tag":"夜盘","latestPrice":1.25,"preClose":1.25,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":0.5839,"impliedVolPercentile":0.3028},{"symbol":"CMRC","nameCN":"BigCommerce Holdings","changeRate":0,"change":0,"latestPrice":3.21,"close":3.21,"volume":332228,"market":"US","high":3.298,"low":3.1824,"preClose":3.21,"open":3.23,"turnoverRate":0.004888,"peRate":0,"amplitude":0.036012,"marketValue":265977361.11,"askSize":100,"bidSize":100,"askPrice":3.58,"bidPrice":2.84,"week52High":5.545,"week52Low":1.95,"changeRate5Day":0.032154,"changeRate20Day":0.253906,"changeRate60Day":0.003125,"changeRateWTD":-0.012308,"changeRateMTD":0.015823,"changeRateQTD":0.015823,"changeRateYTD":-0.220874,"amount":1070435.012926,"eps":-0.070677,"lyrEps":-0.240883,"lyrPeRate":0,"pbRate":5.151705,"volumeRatio":0.638176,"committee":0,"roa":0.019693,"roe":-0.127794,"changeRate5Min":0.003125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":218183115.78,"shortable":3,"shares":82858991,"floatShares":67969818,"hourTrading":{"tag":"盘后","latestPrice":3.21,"preClose":3.21,"latestTime":"17:19 EDT","volume":3757,"amount":12059.97,"timestamp":1791321590156,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":3.28,"preClose":3.21,"latestTime":"09:28 EDT","volume":523,"amount":1680.279756,"timestamp":1791293320084,"change":0.06999999999999984,"changeRate":0.021806853582554468},"postHourTrading":{"tag":"盘后","latestPrice":3.21,"preClose":3.21,"latestTime":"17:19 EDT","volume":3757,"amount":12059.97,"timestamp":1791321590156,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":3.2100000381469727,"preClose":3.2100000381469727,"latestTime":"20261006 04:00 EDT","volume":0,"amount":0,"timestamp":1791273600000,"change":0,"changeRate":0},"impliedVol":1.2501,"impliedVolPercentile":0.5418},{"symbol":"CMPOV","nameCN":"COMPOSECURE INC","changeRate":0,"change":0,"latestPrice":13,"close":13,"volume":0,"market":"US","high":13,"low":13,"preClose":13,"open":13,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":0,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13,"week52Low":13,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":0,"shortable":3,"shares":0,"floatShares":0,"impliedVol":0,"impliedVolPercentile":0}]}}}