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)

Russell Investments Global Real Estate ETF US CRIB	24.46	0.00%	0.00	12	296.00	0.00%	1.96M	-1.72%	-4.48%	0.00%	-2.78%
CRH Medical US CRHM	3.99	0.00%	0.00	0	0	0.00%	285.77M	0.00%	0.00%	0.00%	0.00%
Cal Redwood Acquisition Corp. US CRAQU	10.49	0.00%	0.00	0	0	0.00%	328.61M	+0.19%	-0.38%	+0.77%	-0.10%
Cal Redwood Acquisition Corp US CRAQ	10.39	0.00%	0.00	11	114.00	0.00%	325.48M	+0.10%	+0.39%	+1.07%	+2.47%
Crane Harbor Acquisition II US CRANU	10.34	0.00%	0.00	22	227.00	0.00%	484.84M	-0.17%	-0.17%	+0.86%	+2.66%
CRANE HARBOR ACQUISITIO-CL A US CRAN	10.14	0.00%	0.00	50.01K	507.11K	0.00%	475.57M	0.00%	0.00%	+0.20%	+2.42%
Defiance China Memory ETF US CRAM	24.45	0.00%	0.00	126	3.03K	0.00%	489.01K	0.00%	0.00%	0.00%	-3.05%
Cal Redwood Acquisition Corp US CRACU	10.25	0.00%	0.00	0	0	0.00%	229.28M	0.00%	0.00%	+0.20%	+1.59%
Crown PropTech Acquisitions US CPTK.U	10.46	0.00%	0.00	0	0	0.00%	0	0.00%	0.00%	0.00%	0.00%
CALAMOS RUSSELL 2000 STRUCTURED ALT PROTECTION ETF - OCTOBER US CPRO	28.52	0.00%	0.00	13	393.00	0.00%	26.38M	+0.00%	+0.29%	+1.67%	+5.78%
Calamos Russell 2000 Structured Alt Protection ETF - April US CPRA	27.87	0.00%	0.00	8	224	0.00%	13.24M	-0.23%	-0.18%	+1.01%	+5.01%
Calamos Nasdaq-100Structured Alt Protection ETF - March US CPNM	27.05	0.00%	0.00	12	325.00	0.00%	14.88M	+0.07%	+0.17%	+1.18%	+3.96%
Central Pacific US CPF	37.83	0.00%	0.00	227.91K	8.64M	1.67%	976.26M	-0.94%	-2.25%	+6.53%	+21.41%
Copley Acquisition Corp US COPL.U	10.51	0.00%	0.00	0	0	0.00%	233.13M	0.00%	0.00%	+0.48%	+1.45%
CONX Corp. US CONXU	9.01	0.00%	0.00	0	0	0.00%	188.04M	0.00%	0.00%	0.00%	0.00%
Global X Commodity Strategy ETF US COMD	30.60	0.00%	0.00	29	903.00	0.00%	3.37M	+1.61%	+7.48%	+16.04%	+22.97%
Columbia Banking US COLB	30.11	0.00%	0.00	2.90M	87.56M	2.16%	8.52B	-2.24%	-7.89%	+0.20%	+7.73%
Columbus Acquisition Corp. US COLAU	10.44	0.00%	0.00	0	0	0.00%	82.94M	-3.33%	-5.52%	-6.37%	-2.88%
Cogent Biosciences, Inc. US COGT	33.41	0.00%	0.00	1.44M	47.92M	2.17%	5.80B	-3.88%	-11.92%	-0.77%	-5.94%
Cineverse US CNVS	2.21	0.00%	0.00	51.77K	115.89K	4.07%	52.53M	-4.33%	-17.84%	-23.79%	+4.74%

1 ...283 284 285 286 287 ...646

{"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://www.atigreclipse.com/quote/us/all-stocks/top-gainers?page=285"},"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:284,order:\"desc\",delay:false,compare:\"changeRate\",,data:#changeRate:\"0~\",,,undefined,":{"totalPage":646,"list":[{"symbol":"CRIB","nameCN":"Russell Investments Global Real Estate ETF","changeRate":0,"change":0,"latestPrice":24.4599,"close":24.4599,"volume":12,"market":"US","high":24.4599,"low":24.4599,"preClose":24.4599,"open":24.4599,"turnoverRate":0.00015,"peRate":0,"amplitude":0,"marketValue":1956792,"askSize":200,"bidSize":200,"askPrice":36.58,"bidPrice":12.2,"week52High":26.2113,"week52Low":24.3422,"changeRate5Day":-0.017213,"changeRate20Day":-0.044785,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":-0.020683,"changeRateQTD":-0.032131,"changeRateYTD":-0.027826,"amount":295.999992,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.005989,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1956792,"shortable":3,"shares":80000,"floatShares":80000,"hourTrading":{"tag":"盘后","latestPrice":24.3225,"preClose":24.4599,"latestTime":"16:10 EDT","volume":4,"amount":97.29,"timestamp":1789416603614,"change":-0.13739999999999952,"changeRate":-0.005617357389032642},"postHourTrading":{"tag":"盘后","latestPrice":24.3225,"preClose":24.4599,"latestTime":"16:10 EDT","volume":4,"amount":97.29,"timestamp":1789416603614,"change":-0.13739999999999952,"changeRate":-0.005617357389032642},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRHM","nameCN":"CRH Medical","changeRate":0,"change":0,"latestPrice":3.99,"close":3.99,"volume":0,"market":"US","high":3.99,"low":3.99,"preClose":3.99,"open":3.99,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":285765583.53,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.99,"week52Low":3.99,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-0.342154,"lyrEps":-0.342154,"lyrPeRate":0,"pbRate":5.319512,"volumeRatio":0,"roa":-0.020563,"roe":-0.1991,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":278105178.54,"shortable":3,"shares":71620447,"floatShares":69700546,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRAQU","nameCN":"Cal Redwood Acquisition Corp.","changeRate":0,"change":0,"latestPrice":10.49,"close":10.49,"volume":0,"market":"US","high":10.49,"low":10.49,"preClose":10.49,"open":10.49,"turnoverRate":0,"peRate":40.470678,"amplitude":0,"marketValue":328608691,"askSize":200,"bidSize":200,"askPrice":16.76,"bidPrice":4.2,"week52High":11.5,"week52Low":10.17,"changeRate5Day":0.001901,"changeRate20Day":-0.003799,"changeRate60Day":0.007685,"changeRateWTD":0,"changeRateMTD":-0.003799,"changeRateQTD":0.007685,"changeRateYTD":-0.000952,"amount":0,"eps":0.2592,"lyrEps":0,"lyrPeRate":0,"pbRate":-39.754387,"volumeRatio":0,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":328608691,"shortable":3,"shares":31325900,"floatShares":31325900,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRAQ","nameCN":"Cal Redwood Acquisition Corp","changeRate":0,"change":0,"latestPrice":10.39,"close":10.39,"volume":11,"market":"US","high":10.39,"low":10.39,"preClose":10.39,"open":10.39,"turnoverRate":0.000001,"peRate":40.292087,"amplitude":0,"marketValue":325476101,"askSize":200,"bidSize":200,"askPrice":16.64,"bidPrice":4.16,"week52High":10.4,"week52Low":9.97,"changeRate5Day":0.000963,"changeRate20Day":0.003865,"changeRate60Day":0.0107,"changeRateWTD":0,"changeRateMTD":0.002896,"changeRateQTD":0.008738,"changeRateYTD":0.024655,"amount":113.999996,"eps":0.257867,"lyrEps":0.231186,"lyrPeRate":44.942168,"pbRate":-37.663539,"volumeRatio":0.000117,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":121368187.5,"shortable":3,"shares":31325900,"floatShares":11681250,"hourTrading":{"tag":"盘后","latestPrice":10.39,"preClose":10.39,"latestTime":"16:04 EDT","volume":1,"amount":10.39,"timestamp":1789416242707,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":10.39,"preClose":10.39,"latestTime":"16:04 EDT","volume":1,"amount":10.39,"timestamp":1789416242707,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.390000343322754,"preClose":10.390000343322754,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRANU","nameCN":"Crane Harbor Acquisition II","changeRate":0,"change":0,"latestPrice":10.3378,"close":10.3378,"volume":22,"market":"US","high":10.3378,"low":10.3378,"preClose":10.3378,"open":10.3378,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":484842820,"askSize":100,"bidSize":100,"askPrice":12.21,"bidPrice":9.21,"week52High":11.23,"week52Low":10.04,"changeRate5Day":-0.001661,"changeRate20Day":-0.001661,"changeRate60Day":0.008566,"changeRateWTD":0,"changeRateMTD":-0.001661,"changeRateQTD":0.008566,"changeRateYTD":0.026594,"amount":227.000004,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":-39.044815,"volumeRatio":0.048889,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":477309809.8692,"shortable":3,"shares":46900000,"floatShares":46171314,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRAN","nameCN":"CRANE HARBOR ACQUISITIO-CL A","changeRate":0,"change":0,"latestPrice":10.14,"close":10.14,"volume":50010,"market":"US","high":10.14,"low":10.14,"preClose":10.14,"open":10.14,"turnoverRate":0.001684,"peRate":78.543768,"amplitude":0,"marketValue":475566000,"askSize":100,"bidSize":200,"askPrice":10.19,"bidPrice":4.06,"week52High":10.21,"week52Low":9.88,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.001976,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.000987,"changeRateYTD":0.024242,"amount":507111.003513,"eps":0.1291,"lyrEps":0,"lyrPeRate":0,"pbRate":-38.297745,"volumeRatio":2066.538319,"committee":0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":301180297.86,"shortable":3,"shares":46900000,"floatShares":29702199,"hourTrading":{"tag":"盘后","latestPrice":10.12,"preClose":10.14,"latestTime":"16:10 EDT","volume":3,"amount":30.36,"timestamp":1789416603611,"change":-0.02000000000000135,"changeRate":-0.0019723865877713364},"postHourTrading":{"tag":"盘后","latestPrice":10.12,"preClose":10.14,"latestTime":"16:10 EDT","volume":3,"amount":30.36,"timestamp":1789416603611,"change":-0.02000000000000135,"changeRate":-0.0019723865877713364},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRAM","nameCN":"Defiance China Memory ETF","changeRate":0,"change":0,"latestPrice":24.4505,"close":24.4505,"volume":126,"market":"US","high":23.69,"low":23.69,"preClose":24.4505,"open":23.69,"turnoverRate":0.0063,"peRate":0,"amplitude":0,"marketValue":489010,"askSize":200,"bidSize":200,"askPrice":35.56,"bidPrice":11.86,"week52High":25.42,"week52Low":23.69,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":-0.030511,"changeRateQTD":-0.030511,"changeRateYTD":-0.030511,"amount":3025.999992,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.022664,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":489010,"shortable":3,"shares":20000,"floatShares":20000,"preHourTrading":{"tag":"盘前","latestPrice":24.8,"preClose":24.4505,"latestTime":"04:12 EDT","volume":24,"amount":595.2,"timestamp":1789373556360,"change":0.34949999999999903,"changeRate":0.01429418621296084},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CRACU","nameCN":"Cal Redwood Acquisition Corp","changeRate":0,"change":0,"latestPrice":10.25,"close":10.25,"volume":0,"market":"US","high":10.25,"low":10.25,"preClose":10.25,"open":10.25,"turnoverRate":0,"peRate":202.97029,"amplitude":0,"marketValue":229279175,"askSize":200,"bidSize":200,"askPrice":16.48,"bidPrice":4.12,"week52High":10.76,"week52Low":10.04,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.001955,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.001955,"changeRateYTD":0.015857,"amount":0,"eps":0.0505,"lyrEps":0,"lyrPeRate":0,"pbRate":-167.033845,"volumeRatio":0,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":220857980,"shortable":3,"shares":22368700,"floatShares":21547120,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CPTK.U","nameCN":"Crown PropTech Acquisitions","changeRate":0,"change":0,"latestPrice":10.46,"close":10.46,"volume":0,"market":"US","high":10.46,"low":10.46,"preClose":10.46,"open":10.46,"turnoverRate":0,"peRate":22.382614,"amplitude":0,"marketValue":0,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.46,"week52Low":10.46,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":0.467327,"lyrEps":0.428911,"lyrPeRate":24.387344,"pbRate":0,"volumeRatio":0,"roa":-0.353971,"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":"CPRO","nameCN":"CALAMOS RUSSELL 2000 STRUCTURED ALT PROTECTION ETF - OCTOBER","changeRate":0,"change":0,"latestPrice":28.5202,"close":28.5202,"volume":13,"market":"US","high":28.5202,"low":28.5202,"preClose":28.5202,"open":28.5202,"turnoverRate":0.000014,"peRate":0,"amplitude":0,"marketValue":26381213.5202,"askSize":200,"bidSize":200,"askPrice":42.78,"bidPrice":14.27,"week52High":28.55,"week52Low":26.16,"changeRate5Day":0.000007,"changeRate20Day":0.002862,"changeRate60Day":0.016654,"changeRateWTD":0,"changeRateMTD":0.000891,"changeRateQTD":0.012252,"changeRateYTD":0.057843,"amount":393.000011,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.022577,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26381213.5202,"shortable":3,"shares":925001,"floatShares":925001,"hourTrading":{"tag":"盘后","latestPrice":28.5299,"preClose":28.5202,"latestTime":"16:10 EDT","volume":3,"amount":85.5897,"timestamp":1789416603609,"change":0.009700000000002262,"changeRate":0.00034010981690178407},"postHourTrading":{"tag":"盘后","latestPrice":28.5299,"preClose":28.5202,"latestTime":"16:10 EDT","volume":3,"amount":85.5897,"timestamp":1789416603609,"change":0.009700000000002262,"changeRate":0.00034010981690178407},"overnightTrading":{"tag":"夜盘","latestPrice":28.520200729370117,"preClose":28.520200729370117,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CPRA","nameCN":"Calamos Russell 2000 Structured Alt Protection ETF - April","changeRate":0,"change":0,"latestPrice":27.8698,"close":27.8698,"volume":8,"market":"US","high":27.8698,"low":27.8698,"preClose":27.8698,"open":27.8698,"turnoverRate":0.000017,"peRate":0,"amplitude":0,"marketValue":13238182.8698,"askSize":200,"bidSize":200,"askPrice":41.8,"bidPrice":13.94,"week52High":27.959,"week52Low":26,"changeRate5Day":-0.002334,"changeRate20Day":-0.001798,"changeRate60Day":0.010141,"changeRateWTD":0,"changeRateMTD":-0.000907,"changeRateQTD":0.008132,"changeRateYTD":0.050145,"amount":224,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.010028,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13238182.8698,"shortable":3,"shares":475001,"floatShares":475001,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CPNM","nameCN":"Calamos Nasdaq-100Structured Alt Protection ETF - March","changeRate":0,"change":0,"latestPrice":27.0501,"close":27.0501,"volume":12,"market":"US","high":27.0501,"low":27.0501,"preClose":27.0501,"open":27.0501,"turnoverRate":0.000022,"peRate":0,"amplitude":0,"marketValue":14877582.0501,"askSize":200,"bidSize":200,"askPrice":40.56,"bidPrice":13.52,"week52High":27.0549,"week52Low":25.45,"changeRate5Day":0.000744,"changeRate20Day":0.001674,"changeRate60Day":0.011828,"changeRateWTD":0,"changeRateMTD":0.001856,"changeRateQTD":0.01015,"changeRateYTD":0.039633,"amount":325.000008,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.018821,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14877582.0501,"shortable":3,"shares":550001,"floatShares":550001,"hourTrading":{"tag":"盘后","latestPrice":27.0395,"preClose":27.0501,"latestTime":"16:10 EDT","volume":5,"amount":135.1975,"timestamp":1789416603609,"change":-0.010600000000000165,"changeRate":-0.00039186546445300256},"postHourTrading":{"tag":"盘后","latestPrice":27.0395,"preClose":27.0501,"latestTime":"16:10 EDT","volume":5,"amount":135.1975,"timestamp":1789416603609,"change":-0.010600000000000165,"changeRate":-0.00039186546445300256},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"CPF","nameCN":"Central Pacific","changeRate":0,"change":0,"latestPrice":37.83,"close":37.83,"volume":227914,"market":"US","high":38.33,"low":37.7,"preClose":37.83,"open":37.96,"turnoverRate":0.009966,"peRate":12.163733,"amplitude":0.016653,"marketValue":976256112,"askSize":51,"bidSize":53,"askPrice":38.57,"bidPrice":37.09,"week52High":40.9899,"week52Low":27.38,"changeRate5Day":-0.009427,"changeRate20Day":-0.022481,"changeRate60Day":0.065334,"changeRateWTD":0,"changeRateMTD":0.016389,"changeRateQTD":-0.009686,"changeRateYTD":0.214056,"amount":8638096.574471,"eps":3.110065,"lyrEps":2.859999,"lyrPeRate":13.227277,"pbRate":1.637104,"volumeRatio":1.981306,"committee":0.019231,"roa":0.011162,"roe":0.142457,"changeRate5Min":0.003448,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.030663,"floatMarketCap":865122921,"shortable":3,"shares":25806400,"floatShares":22868700,"hourTrading":{"tag":"盘后","latestPrice":37.83,"preClose":37.83,"latestTime":"16:11 EDT","volume":33422,"amount":1264354.26,"timestamp":1789416671881,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":37.6165,"preClose":37.83,"latestTime":"06:21 EDT","volume":6,"amount":227.326398,"timestamp":1789381271380,"change":-0.21349999999999625,"changeRate":-0.005643669045730802},"postHourTrading":{"tag":"盘后","latestPrice":37.83,"preClose":37.83,"latestTime":"16:11 EDT","volume":33422,"amount":1264354.26,"timestamp":1789416671881,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":37.83000183105469,"preClose":37.83000183105469,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.417,"impliedVolPercentile":0.5219},{"symbol":"COPL.U","nameCN":"Copley Acquisition Corp","changeRate":0,"change":0,"latestPrice":10.51,"close":10.51,"volume":0,"market":"US","high":10.51,"low":10.51,"preClose":10.51,"open":10.51,"turnoverRate":0,"peRate":41.173707,"amplitude":0,"marketValue":233126524.51,"askSize":100,"bidSize":100,"askPrice":16.61,"bidPrice":4.27,"week52High":12.07,"week52Low":10.17,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.00478,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0.00478,"changeRateYTD":0.014479,"amount":0,"eps":0.25526,"lyrEps":0.232649,"lyrPeRate":45.17535,"pbRate":-41.80786,"volumeRatio":0,"committee":0,"roa":-0.003357,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":172694014,"shortable":3,"shares":22181401,"floatShares":16431400,"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":"COMD","nameCN":"Global X Commodity Strategy ETF","changeRate":0,"change":0,"latestPrice":30.5952,"close":30.5952,"volume":29,"market":"US","high":30.5952,"low":30.5952,"preClose":30.5952,"open":30.5952,"turnoverRate":0.000264,"peRate":0,"amplitude":0,"marketValue":3365410.8096,"askSize":200,"bidSize":200,"askPrice":46.03,"bidPrice":15.35,"week52High":30.9452,"week52Low":24.24,"changeRate5Day":0.016107,"changeRate20Day":0.074764,"changeRate60Day":0.16036,"changeRateWTD":0,"changeRateMTD":0.021188,"changeRateQTD":0.200518,"changeRateYTD":0.229711,"amount":903.000023,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.185897,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3365410.8096,"shortable":3,"shares":109998,"floatShares":109998,"hourTrading":{"tag":"盘后","latestPrice":30.5552,"preClose":30.5952,"latestTime":"16:10 EDT","volume":6,"amount":183.3312,"timestamp":1789416603603,"change":-0.03999999999999915,"changeRate":-0.0013073946239932784},"postHourTrading":{"tag":"盘后","latestPrice":30.5552,"preClose":30.5952,"latestTime":"16:10 EDT","volume":6,"amount":183.3312,"timestamp":1789416603603,"change":-0.03999999999999915,"changeRate":-0.0013073946239932784},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COLB","nameCN":"Columbia Banking","changeRate":0,"change":0,"latestPrice":30.11,"close":30.11,"volume":2897347,"market":"US","high":30.55,"low":29.9,"preClose":30.11,"open":29.99,"turnoverRate":0.010348,"peRate":11.825609,"amplitude":0.021588,"marketValue":8521130000,"askSize":82,"bidSize":83,"askPrice":30.39,"bidPrice":29.87,"week52High":33.675,"week52Low":23.825,"changeRate5Day":-0.022403,"changeRate20Day":-0.078923,"changeRate60Day":0.001997,"changeRateWTD":0,"changeRateMTD":0.015857,"changeRateQTD":-0.06053,"changeRateYTD":0.077281,"amount":87557553.564259,"eps":2.546169,"lyrEps":2.31071,"lyrPeRate":13.030627,"pbRate":1.128328,"volumeRatio":0.998334,"committee":0.006061,"roa":0.012124,"roe":0.110284,"changeRate5Min":-0.000166,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4707,"divideRate":0.048844,"floatMarketCap":8430800000,"shortable":3,"shares":283000000,"floatShares":280000000,"hourTrading":{"tag":"盘后","latestPrice":30.11,"preClose":30.11,"latestTime":"17:49 EDT","volume":96042,"amount":2891992.6935,"timestamp":1789422599917,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":29.92,"preClose":30.11,"latestTime":"09:29 EDT","volume":2367,"amount":71049.940758,"timestamp":1789392599999,"change":-0.18999999999999773,"changeRate":-0.006310195948189895},"postHourTrading":{"tag":"盘后","latestPrice":30.11,"preClose":30.11,"latestTime":"17:49 EDT","volume":96042,"amount":2891992.6935,"timestamp":1789422599917,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.110000610351562,"preClose":30.110000610351562,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":0.299,"impliedVolPercentile":0.1873},{"symbol":"COLAU","nameCN":"Columbus Acquisition Corp.","changeRate":0,"change":0,"latestPrice":10.44,"close":10.44,"volume":0,"market":"US","high":10.44,"low":10.44,"preClose":10.44,"open":10.44,"turnoverRate":0,"peRate":89.460153,"amplitude":0,"marketValue":82938492,"askSize":200,"bidSize":200,"askPrice":15.26,"bidPrice":3.82,"week52High":13.7,"week52Low":10.03,"changeRate5Day":-0.033333,"changeRate20Day":-0.055204,"changeRate60Day":-0.063677,"changeRateWTD":0,"changeRateMTD":-0.055204,"changeRateQTD":-0.055204,"changeRateYTD":-0.028837,"amount":0,"eps":0.1167,"lyrEps":-0.021312,"lyrPeRate":0,"pbRate":1.066674,"volumeRatio":0,"committee":0,"roa":-0.016114,"roe":-0.014752,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":64832389.56,"shortable":3,"shares":7944300,"floatShares":6209999,"impliedVol":0,"impliedVolPercentile":0},{"symbol":"COGT","nameCN":"Cogent Biosciences, Inc.","changeRate":0,"change":0,"latestPrice":33.41,"close":33.41,"volume":1437394,"market":"US","high":33.575,"low":32.85,"preClose":33.41,"open":33.42,"turnoverRate":0.008616,"peRate":0,"amplitude":0.0217,"marketValue":5797469648.62,"askSize":58,"bidSize":50,"askPrice":34.06,"bidPrice":33.42,"week52High":43.73,"week52Low":11.6,"changeRate5Day":-0.038838,"changeRate20Day":-0.119167,"changeRate60Day":-0.007722,"changeRateWTD":0,"changeRateMTD":-0.045429,"changeRateQTD":-0.136693,"changeRateYTD":-0.059403,"amount":47917863.527008,"eps":-2.16,"lyrEps":-2.550417,"lyrPeRate":0,"pbRate":12.397425,"volumeRatio":0.836037,"committee":-0.074074,"roa":-0.438419,"roe":-1.097369,"changeRate5Min":0.000749,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5573867610.74,"shortable":3,"shares":173524982,"floatShares":166832314,"hourTrading":{"tag":"盘后","latestPrice":33.41,"preClose":33.41,"latestTime":"16:40 EDT","volume":55179,"amount":1843530.776253,"timestamp":1789418403936,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":33.48,"preClose":33.41,"latestTime":"09:29 EDT","volume":1683,"amount":56285.809371,"timestamp":1789392599999,"change":0.07000000000000028,"changeRate":0.0020951810835079404},"postHourTrading":{"tag":"盘后","latestPrice":33.41,"preClose":33.41,"latestTime":"16:40 EDT","volume":55179,"amount":1843530.776253,"timestamp":1789418403936,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.689998626708984,"preClose":33.40999984741211,"latestTime":"20260914 04:00 EDT","volume":20,"amount":674,"timestamp":1789372801796,"change":0.279998779296875,"changeRate":0.008380687835248922},"impliedVol":0.4338,"impliedVolPercentile":0.0558},{"symbol":"CNVS","nameCN":"Cineverse","changeRate":0,"change":0,"latestPrice":2.21,"close":2.21,"volume":51774,"market":"US","high":2.2899,"low":2.2,"preClose":2.21,"open":2.2,"turnoverRate":0.002551,"peRate":0,"amplitude":0.040679,"marketValue":52534765.27,"askSize":25,"bidSize":23,"askPrice":2.3,"bidPrice":2.2,"week52High":3.55,"week52Low":1.77,"changeRate5Day":-0.04329,"changeRate20Day":-0.178439,"changeRate60Day":-0.237931,"changeRateWTD":0,"changeRateMTD":-0.071429,"changeRateQTD":-0.255892,"changeRateYTD":0.047393,"amount":115887.020024,"eps":-0.579805,"lyrEps":-0.49,"lyrPeRate":0,"pbRate":1.426374,"volumeRatio":0.477975,"committee":-0.041667,"roa":-0.090735,"roe":-0.284166,"changeRate5Min":-0.008969,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":44855044,"shortable":3,"shares":23771387,"floatShares":20296400,"hourTrading":{"tag":"盘后","latestPrice":2.21,"preClose":2.21,"latestTime":"18:11 EDT","volume":241,"amount":532.61,"timestamp":1789423864183,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.21,"preClose":2.21,"latestTime":"18:11 EDT","volume":241,"amount":532.61,"timestamp":1789423864183,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.2100000381469727,"preClose":2.2100000381469727,"latestTime":"20260914 04:00 EDT","volume":0,"amount":0,"timestamp":1789372800000,"change":0,"changeRate":0},"impliedVol":1.0729,"impliedVolPercentile":0.3745}]}}}