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)

Columbia Financial, Inc. US CLBK	11.70	0.00%	0.00	2.10M	24.56M	1.32%	3.15B	+1.21%	+7.93%	+23.93%	+65.64%
Colombier Acquisition Corp. US CLBR.U	10.60	0.00%	0.00	8	82	0.00%	424.18M	0.00%	-0.75%	+1.05%	+6.00%
NYLI INVESTMENT GRADE CLO ETF US CLOO	25.16	0.00%	0.00	11	278.00	0.00%	47.79M	-0.38%	0.00%	+0.12%	+0.42%
Clover Health Corp US CLOV	4.26	0.00%	0.00	2.07M	8.78M	1.53%	2.25B	+0.59%	-10.61%	-12.99%	+81.06%
CLPS Inc US CLPS	1.06	0.00%	0.00	9K	9.31K	3.77%	31.53M	-1.85%	+23.18%	+4.95%	+31.97%
Billionaires Club ETF US CLUB	26.16	0.00%	0.00	10	263.00	0.00%	13.08M	+0.13%	+0.05%	+4.51%	+2.82%
Corgi U.S. Equities 15% Structured Buffer ETF - May Series US CMAY	26.03	0.00%	0.00	6	156	0.00%	2.86M	+0.23%	+0.51%	+1.54%	+3.46%
WAYFINDER DYNAMIC U.S. INTEREST RATE ETF US CMBO	103.44	0.00%	0.00	11	1.14K	0.00%	3.10M	+0.05%	+0.27%	+1.07%	+2.71%
Vaneck Cmci Commodity Strategy Etf US CMCI	31.37	0.00%	0.00	111	3.51K	0.00%	3.14M	+1.28%	+6.60%	+9.71%	+29.84%
Comcast Corp US CMCSV	27.36	0.00%	0.00	0	0	0.00%	99.70B	0.00%	0.00%	0.00%	0.00%
PIMCO Commodity Strategy Active ETF US CMDT	34.94	0.00%	0.00	35.72K	1.25M	0.78%	872.63M	+1.78%	+7.72%	+6.95%	+26.64%
Leverage Shares 2X Long CMG Daily ETF US CMGG	14.31	0.00%	0.00	0	0	0.00%	1.36M	0.00%	0.00%	+17.11%	-28.79%
CM Life Sciences, Inc. US CMLFU	13.00	0.00%	0.00	0	0	0.00%	455.00M	0.00%	0.00%	0.00%	0.00%
COMPOSECURE INC US CMPOV	13.00	0.00%	0.00	0	0	0.00%	0	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%	-7.23%	+93.01%
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%
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%
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%
Cineverse US CNVS	2.31	0.00%	0.00	151.70K	348.46K	5.19%	54.91M	-4.15%	-17.50%	-7.97%	+9.48%
Cocrystal Pharma, Inc. US COCP	1.13	0.00%	0.00	43.42K	48.71K	3.54%	21.77M	+2.73%	+6.60%	+13.00%	+15.42%

1 ...300 301 302 303 304 ...645

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au1.tigermoments.com/quote/us/all-stocks/top-losers?page=302"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/market/quote/ALL\",params:#size:20,page:301,order:\"asc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"~0\",,,undefined,":{"totalPage":645,"list":[{"symbol":"CLBK","nameCN":"Columbia Financial, Inc.","changeRate":0,"change":0,"latestPrice":11.7,"close":11.7,"volume":2098453,"market":"US","high":11.77,"low":11.615,"preClose":11.7,"open":11.62,"turnoverRate":0.008009,"peRate":45.167466,"amplitude":0.013248,"marketValue":3153677670,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":12,"week52Low":6.2091,"changeRate5Day":0.012111,"changeRate20Day":0.079336,"changeRate60Day":0.239289,"changeRateWTD":0.012111,"changeRateMTD":0.006885,"changeRateQTD":0.213001,"changeRateYTD":0.656379,"amount":24559956.694932,"eps":0.259036,"lyrEps":0.231115,"lyrPeRate":50.624148,"pbRate":2.636391,"volumeRatio":0.686408,"roa":0.005075,"roe":0.050192,"changeRate5Min":-0.002983,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.05,"divideRate":0.004274,"floatMarketCap":3065400000,"shortable":3,"shares":269545100,"floatShares":262000000,"hourTrading":{"tag":"盘后","latestPrice":11.7,"preClose":11.7,"latestTime":"19:50 EDT","volume":45076,"amount":527392,"timestamp":1788565851460,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":11.7,"preClose":11.7,"latestTime":"19:50 EDT","volume":45076,"amount":527392,"timestamp":1788565851460,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.699999809265137,"preClose":11.699999809265137,"latestTime":"20260904 04:00 EDT","volume":0,"amount":0,"timestamp":1788508800000,"change":0,"changeRate":0},"impliedVol":0.4931,"impliedVolPercentile":0.7937},{"symbol":"CLBR.U","nameCN":"Colombier Acquisition Corp.","changeRate":0,"change":0,"latestPrice":10.6,"close":10.6,"volume":8,"market":"US","high":10.6,"low":10.6,"preClose":10.6,"open":10.6,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":424176670.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.68,"week52Low":10.1,"changeRate5Day":0,"changeRate20Day":-0.007491,"changeRate60Day":0.010486,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.010486,"changeRateYTD":0.06,"amount":82,"eps":-0.013274,"lyrEps":-0.013274,"lyrPeRate":0,"pbRate":-18493.118987,"volumeRatio":0.014782,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":316940010.6,"shortable":3,"shares":40016667,"floatShares":29900001,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CLOO","nameCN":"NYLI INVESTMENT GRADE CLO ETF","changeRate":0,"change":0,"latestPrice":25.155,"close":25.155,"volume":11,"market":"US","high":25.155,"low":25.155,"preClose":25.155,"open":25.155,"turnoverRate":0.000006,"peRate":0,"amplitude":0,"marketValue":47794500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":25.25,"week52Low":25.04,"changeRate5Day":-0.003762,"changeRate20Day":0,"changeRate60Day":0.001194,"changeRateWTD":-0.003762,"changeRateMTD":0.000597,"changeRateQTD":0.001577,"changeRateYTD":0.004192,"amount":278.000008,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.057679,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.35034,"divideRate":0.013927,"floatMarketCap":47794500,"shortable":3,"shares":1900000,"floatShares":1900000,"hourTrading":{"tag":"盘后","latestPrice":25.155,"preClose":25.155,"latestTime":"16:04 EDT","volume":2,"amount":50.35,"timestamp":1788552246430,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":25.155,"preClose":25.155,"latestTime":"16:04 EDT","volume":2,"amount":50.35,"timestamp":1788552246430,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CLOV","nameCN":"Clover Health Corp","changeRate":0,"change":0,"latestPrice":4.255,"close":4.255,"volume":2065895,"market":"US","high":4.285,"low":4.22,"preClose":4.255,"open":4.23,"turnoverRate":0.005002,"peRate":0,"amplitude":0.015276,"marketValue":2251522910.35,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":5.59,"week52Low":1.58,"changeRate5Day":0.00591,"changeRate20Day":-0.106092,"changeRate60Day":-0.129857,"changeRateWTD":0.00591,"changeRateMTD":0.025301,"changeRateQTD":-0.187977,"changeRateYTD":0.810638,"amount":8784860.030949,"eps":-0.041089,"lyrEps":-0.167098,"lyrPeRate":0,"pbRate":5.984003,"volumeRatio":0.586476,"roa":-0.017718,"roe":-0.050974,"changeRate5Min":0.002356,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1757315000,"shortable":3,"shares":529147570,"floatShares":413000000,"hourTrading":{"tag":"盘后","latestPrice":4.2301,"preClose":4.255,"latestTime":"19:30 EDT","volume":62518,"amount":265875.2764,"timestamp":1788564602657,"change":-0.0248999999999997,"changeRate":-0.005851938895417086},"preHourTrading":{"tag":"盘前","latestPrice":4.24,"preClose":4.255,"latestTime":"09:28 EDT","volume":1534,"amount":6502.765594,"timestamp":1788528491011,"change":-0.01499999999999968,"changeRate":-0.0035252643948295373},"postHourTrading":{"tag":"盘后","latestPrice":4.2301,"preClose":4.255,"latestTime":"19:30 EDT","volume":62518,"amount":265875.2764,"timestamp":1788564602657,"change":-0.0248999999999997,"changeRate":-0.005851938895417086},"overnightTrading":{"tag":"夜盘","latestPrice":4.260000228881836,"preClose":4.255000114440918,"latestTime":"20260904 04:00 EDT","volume":4,"amount":17,"timestamp":1788508802069,"change":0.005000114440917969,"changeRate":0.0011751149956373043},"impliedVol":0.6371,"impliedVolPercentile":0.0992},{"symbol":"CLPS","nameCN":"CLPS Inc","changeRate":0,"change":0,"latestPrice":1.06,"close":1.06,"volume":8720,"market":"US","high":1.08,"low":1.04,"preClose":1.06,"open":1.07,"turnoverRate":0.000654,"peRate":0,"amplitude":0.037736,"marketValue":31528059.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1.8799,"week52Low":0.8,"changeRate5Day":-0.018519,"changeRate20Day":0.231842,"changeRate60Day":0.049505,"changeRateWTD":-0.018519,"changeRateMTD":-0.036364,"changeRateQTD":0.254289,"changeRateYTD":0.319721,"amount":9313.000183,"eps":-0.233301,"lyrEps":-0.259999,"lyrPeRate":0,"pbRate":0.544949,"volumeRatio":0.82896,"roa":-0.025283,"roe":-0.102401,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14138280,"shortable":3,"shares":29743452,"floatShares":13338000,"hourTrading":{"tag":"盘后","latestPrice":1.06,"preClose":1.06,"latestTime":"16:10 EDT","volume":6,"amount":6.36,"timestamp":1788552603970,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":1.08,"preClose":1.06,"latestTime":"09:25 EDT","volume":613,"amount":667.050049,"timestamp":1788528302249,"change":0.020000000000000018,"changeRate":0.018867924528301903},"postHourTrading":{"tag":"盘后","latestPrice":1.06,"preClose":1.06,"latestTime":"16:10 EDT","volume":6,"amount":6.36,"timestamp":1788552603970,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.059999942779541,"preClose":1.059999942779541,"latestTime":"20260904 04:00 EDT","volume":0,"amount":0,"timestamp":1788508800000,"change":0,"changeRate":0},"impliedVol":0.7143,"impliedVolPercentile":0.9688},{"symbol":"CLUB","nameCN":"Billionaires Club ETF","changeRate":0,"change":0,"latestPrice":26.1574,"close":26.1574,"volume":10,"market":"US","high":26.1574,"low":26.1574,"preClose":26.1574,"open":26.1574,"turnoverRate":0.00002,"peRate":0,"amplitude":0,"marketValue":13076528.9358,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":27.24,"week52Low":22.36,"changeRate5Day":0.001256,"changeRate20Day":0.000463,"changeRate60Day":0.045067,"changeRateWTD":0.001256,"changeRateMTD":0.004709,"changeRateQTD":0.051178,"changeRateYTD":0.0282,"amount":262.999992,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.017825,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.0192,"divideRate":0.000734,"floatMarketCap":13076528.9358,"shortable":0,"shares":499917,"floatShares":499917,"hourTrading":{"tag":"盘后","latestPrice":26.1574,"preClose":26.1574,"latestTime":"16:04 EDT","volume":3,"amount":78.7734,"timestamp":1788552243140,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":26.1574,"preClose":26.1574,"latestTime":"16:04 EDT","volume":3,"amount":78.7734,"timestamp":1788552243140,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CMAY","nameCN":"Corgi U.S. Equities 15% Structured Buffer ETF - May Series","changeRate":0,"change":0,"latestPrice":26.0303,"close":26.0303,"volume":6,"market":"US","high":26.0303,"low":26.0303,"preClose":26.0303,"open":26.0303,"turnoverRate":0.000055,"peRate":0,"amplitude":0,"marketValue":2863333,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":26.0303,"week52Low":24.85,"changeRate5Day":0.002337,"changeRate20Day":0.005124,"changeRate60Day":0.015412,"changeRateWTD":0.002337,"changeRateMTD":0.002994,"changeRateQTD":0.016066,"changeRateYTD":0.034591,"amount":156,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.166666,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2863333,"shortable":3,"shares":110000,"floatShares":110000,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CMBO","nameCN":"WAYFINDER DYNAMIC U.S. INTEREST RATE ETF","changeRate":0,"change":0,"latestPrice":103.44,"close":103.44,"volume":11,"market":"US","high":103.44,"low":103.44,"preClose":103.44,"open":103.44,"turnoverRate":0.000367,"peRate":0,"amplitude":0,"marketValue":3103200,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":103.48,"week52Low":100.01,"changeRate5Day":0.000484,"changeRate20Day":0.002714,"changeRate60Day":0.01065,"changeRateWTD":0.000484,"changeRateMTD":0.00029,"changeRateQTD":0.009266,"changeRateYTD":0.027057,"amount":1142.999969,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.034678,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3103200,"shortable":3,"shares":30000,"floatShares":30000,"hourTrading":{"tag":"盘后","latestPrice":103.44,"preClose":103.44,"latestTime":"16:10 EDT","volume":4,"amount":413.9,"timestamp":1788552603971,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":103.44,"preClose":103.44,"latestTime":"16:10 EDT","volume":4,"amount":413.9,"timestamp":1788552603971,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CMCI","nameCN":"Vaneck Cmci Commodity Strategy Etf","changeRate":0,"change":0,"latestPrice":31.37,"close":31.37,"volume":111,"market":"US","high":31.37,"low":31.37,"preClose":31.37,"open":31.37,"turnoverRate":0.00111,"peRate":0,"amplitude":0,"marketValue":3137000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":31.4688,"week52Low":24.06,"changeRate5Day":0.012788,"changeRate20Day":0.065992,"changeRate60Day":0.097053,"changeRateWTD":0.012788,"changeRateMTD":0.005065,"changeRateQTD":0.137831,"changeRateYTD":0.298427,"amount":3510.999985,"eps":0,"lyrEps":0.417298,"lyrPeRate":75.174096,"pbRate":0,"volumeRatio":0.795128,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3693,"divideRate":0.075528,"floatMarketCap":3137000,"shortable":3,"shares":100000,"floatShares":100000,"hourTrading":{"tag":"盘后","latestPrice":31.37,"preClose":31.37,"latestTime":"16:04 EDT","volume":2,"amount":62.732,"timestamp":1788552244443,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":31.37,"preClose":31.37,"latestTime":"16:04 EDT","volume":2,"amount":62.732,"timestamp":1788552244443,"change":0,"changeRate":0},"impliedVol":0.0449,"impliedVolPercentile":0.1508},{"symbol":"CMCSV","nameCN":"Comcast Corp","changeRate":0,"change":0,"latestPrice":27.36,"close":27.36,"volume":0,"market":"US","high":27.36,"low":27.36,"preClose":27.36,"open":27.36,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":99696953656.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.79,"week52Low":26.15,"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":99696953656.8,"shortable":3,"shares":3643894505,"floatShares":3643894505,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CMDT","nameCN":"PIMCO Commodity Strategy Active ETF","changeRate":0,"change":0,"latestPrice":34.94,"close":34.94,"volume":35716,"market":"US","high":34.94,"low":34.6672,"preClose":34.94,"open":34.745,"turnoverRate":0.00143,"peRate":0,"amplitude":0.007808,"marketValue":872626500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.5,"week52Low":26.61,"changeRate5Day":0.017769,"changeRate20Day":0.077231,"changeRate60Day":0.069483,"changeRateWTD":0.017769,"changeRateMTD":0.007497,"changeRateQTD":0.139224,"changeRateYTD":0.266401,"amount":1246061.73288,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.787574,"roa":0,"roe":0,"changeRate5Min":0.000859,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8386,"divideRate":0.024001,"floatMarketCap":872626500,"shortable":3,"shares":24975000,"floatShares":24975000,"hourTrading":{"tag":"盘后","latestPrice":34.94,"preClose":34.94,"latestTime":"19:57 EDT","volume":28,"amount":976.8,"timestamp":1788566276934,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":34.94,"preClose":34.94,"latestTime":"07:37 EDT","volume":3,"amount":104.82,"timestamp":1788521877989,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":34.94,"preClose":34.94,"latestTime":"19:57 EDT","volume":28,"amount":976.8,"timestamp":1788566276934,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.939998626708984,"preClose":34.939998626708984,"latestTime":"20260904 04:00 EDT","volume":0,"amount":0,"timestamp":1788508800000,"change":0,"changeRate":0},"impliedVol":0.0532,"impliedVolPercentile":0.3333},{"symbol":"CMGG","nameCN":"Leverage Shares 2X Long CMG Daily ETF","changeRate":0,"change":0,"latestPrice":14.3055,"close":14.3055,"volume":0,"market":"US","high":14.3055,"low":14.3055,"preClose":14.3055,"open":14.3055,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":1359022.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.683,"week52Low":10.4767,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.171056,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":-0.046599,"changeRateYTD":-0.287919,"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":1359022.5,"shortable":3,"shares":95000,"floatShares":95000,"impliedVol":0.0112,"impliedVolPercentile":0.153},{"symbol":"CMLFU","nameCN":"CM Life Sciences, 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":455000000,"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":-0.0035,"lyrEps":0,"lyrPeRate":0,"pbRate":90.999909,"volumeRatio":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":455000000,"shortable":3,"shares":35000000,"floatShares":35000000,"impliedVol":0,"impliedVolPercentile":0},{"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},{"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":-0.072308,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":-0.019555,"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":"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":"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":"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":"CNVS","nameCN":"Cineverse","changeRate":0,"change":0,"latestPrice":2.31,"close":2.31,"volume":151703,"market":"US","high":2.4,"low":2.28,"preClose":2.31,"open":2.31,"turnoverRate":0.007474,"peRate":0,"amplitude":0.051948,"marketValue":54911903.97,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.91,"week52Low":1.77,"changeRate5Day":-0.041494,"changeRate20Day":-0.175,"changeRate60Day":-0.079681,"changeRateWTD":-0.041494,"changeRateMTD":-0.029412,"changeRateQTD":-0.222222,"changeRateYTD":0.094787,"amount":348458.561559,"eps":-0.579805,"lyrEps":-0.49,"lyrPeRate":0,"pbRate":1.490915,"volumeRatio":1.165044,"roa":-0.090735,"roe":-0.284166,"changeRate5Min":-0.00431,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46884684,"shortable":3,"shares":23771387,"floatShares":20296400,"hourTrading":{"tag":"盘后","latestPrice":2.31,"preClose":2.31,"latestTime":"19:30 EDT","volume":20,"amount":46.5,"timestamp":1788564601605,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":2.25,"preClose":2.31,"latestTime":"08:34 EDT","volume":2036,"amount":4598.999869,"timestamp":1788525268850,"change":-0.06000000000000005,"changeRate":-0.025974025974025997},"postHourTrading":{"tag":"盘后","latestPrice":2.31,"preClose":2.31,"latestTime":"19:30 EDT","volume":20,"amount":46.5,"timestamp":1788564601605,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.309999942779541,"preClose":2.309999942779541,"latestTime":"20260904 04:00 EDT","volume":0,"amount":0,"timestamp":1788508800000,"change":0,"changeRate":0},"impliedVol":1.0729,"impliedVolPercentile":0.3532},{"symbol":"COCP","nameCN":"Cocrystal Pharma, Inc.","changeRate":0,"change":0,"latestPrice":1.13,"close":1.13,"volume":43422,"market":"US","high":1.14,"low":1.1,"preClose":1.13,"open":1.12,"turnoverRate":0.003665,"peRate":0,"amplitude":0.035398,"marketValue":21767416,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.67,"week52Low":0.76,"changeRate5Day":0.027273,"changeRate20Day":0.066038,"changeRate60Day":0.13,"changeRateWTD":0.027273,"changeRateMTD":-0.025862,"changeRateQTD":0.07619,"changeRateYTD":0.154239,"amount":48714.55007,"eps":-0.761346,"lyrEps":-0.782196,"lyrPeRate":0,"pbRate":20.850015,"volumeRatio":1.096986,"roa":-0.960734,"roe":-3.116826,"changeRate5Min":-0.008772,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13388353,"shortable":3,"shares":19263200,"floatShares":11848100,"hourTrading":{"tag":"盘后","latestPrice":1.1474,"preClose":1.13,"latestTime":"19:12 EDT","volume":511,"amount":586.2245,"timestamp":1788563561428,"change":0.017400000000000082,"changeRate":0.015398230088495649},"preHourTrading":{"tag":"盘前","latestPrice":1.13,"preClose":1.13,"latestTime":"08:03 EDT","volume":20,"amount":22.6,"timestamp":1788523409665,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1.1474,"preClose":1.13,"latestTime":"19:12 EDT","volume":511,"amount":586.2245,"timestamp":1788563561428,"change":0.017400000000000082,"changeRate":0.015398230088495649},"overnightTrading":{"tag":"夜盘","latestPrice":1.1299999952316284,"preClose":1.1299999952316284,"latestTime":"20260904 04:00 EDT","volume":0,"amount":0,"timestamp":1788508800000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}