| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KALA | Kala Bio Inc | 4.100 | 3.850 | 4.040 | 12,500 | -0.050 |  | 1.22 |   |
| KALU | Kaiser Aluminum | 70.29 | 68.22 | 69.85 | 104,100 | 0.06 |  | 0.09 | |
| KALV | Kalvista Pharmaceuticals Inc | 11.79 | 11.20 | 11.47 | 369,400 | 0.05 | | 0.44 | |
| KARO | KaroOOOO Ltd | 54.00 | 52.10 | 52.86 | 9,100 | -0.10 | | 0.19 | |
| KAVL | Kaival Brands Innovations Group | 0.6000 | 0.5651 | 0.5990 | 19,400 | -0.0070 | | 1.16 | |
| KBAB | Kraneshares 2X Long Baba Daily ETF | 17.25 | 16.88 | 17.25 | 4,800 | -0.23 | | 1.34 | |
| KBSX | Fst Corp | 1.770 | 1.700 | 1.700 | 8,800 | -0.060 | | 3.41 | |
| KBWB | KBW Bank Invesco ETF | 64.94 | 63.59 | 64.65 | 653,100 | -0.23 | | 0.35 | |
| KBWD | KBW High Dividend Yield Financial | 13.41 | 13.20 | 13.37 | 229,800 | 0.02 | | 0.15 | |
| KBWP | KBW Property & Casualty Insurance | 122.0 | 120.7 | 121.7 | 4,100 | 0.2 | | 0.16 | |
| KBWR | KBW Regional Banking Invesco ETF | 55.71 | 54.95 | 55.71 | 2,400 | -0.30 | | 0.53 | |
| KBWY | KBW Premium Yield Equity REIT Invesco | 15.23 | 15.01 | 15.18 | 314,800 | 0.01 | | 0.07 | |
| KC | Kingsoft Cloud Holdings Ltd ADR | 13.25 | 12.97 | 13.07 | 1,959,500 | -0.35 | | 2.57 | |
| KDLY | Kindly MD Inc | 34.77 | 22.51 | 24.94 | 10,251,000 | 2.11 | | 9.24 | |
| KDLYW | Kindly MD Inc WT | 27.45 | 16.50 | 18.65 | 125,600 | 3.07 | | 19.67 | |
| KDP | Keurig Dr Pepper Inc | 33.06 | 32.67 | 32.92 | 8,765,400 | -0.09 | | 0.27 | |
| KE | Kimball Electrnc | 17.75 | 17.30 | 17.50 | 172,600 | -0.14 | | 0.79 | |
| KEAT | Keating Active ETF | 26.84 | 26.84 | 26.84 | 100 | 0.08 | | 0.32 | |
| KELYA | Kelly Svcs Cl A | 11.76 | 11.55 | 11.67 | 219,600 | -0.18 | | 1.52 | |
| KELYB | Kelly Services Inc Cl B | 11.35 | 11.35 | 11.35 | 200 | -0.48 | | 4.06 | |
| KEQU | Kewaunee Scientifi | 38.91 | 35.60 | 35.60 | 2,900 | -1.27 | | 3.44 | |
| KFFB | Kentucky First Fed | 2.585 | 2.500 | 2.585 | 1,100 | 0.075 | | 2.97 | |
| KFII | K&F Growth Acquisition Corp. II Cl A | 10.06 | 10.06 | 10.06 | 300 | 0.00 |  | 0.00 | |
| KFIIR | K&F Growth Acquisition Corp. II Rights | 0.1484 | 0.1300 | 0.1483 | 1,500 | 0.0183 | | 14.08 | |
| KFIIU | K&F Growth Acquisition Corp. II | 10.21 | 10.17 | 10.18 | 4,300 | 0.01 | | 0.10 | |
| KGEI | Kolibri Global Energy Inc | 6.749 | 6.470 | 6.470 | 51,900 | -0.100 | | 1.52 | |
| KHC | Kraft Heinz Company | 26.52 | 26.01 | 26.30 | 10,300,100 | -0.20 | | 0.75 | |
| KIDS | Orthopediatrics Corp | 21.08 | 20.60 | 20.83 | 72,100 | -0.32 | | 1.51 | |
| KIDZ | Classover Holdings Inc Cl B | 3.260 | 2.950 | 3.100 | 902,900 | -0.290 | | 8.55 | |
| KIDZW | Classover Holdings Inc Warrants | 0.2000 | 0.1800 | 0.1827 | 75,000 | -0.0103 | | 5.34 | |
| KINS | Kingstone Cos Inc | 17.22 | 16.00 | 16.93 | 520,300 | 1.30 | | 8.32 | |
| KIRK | Kirkland's Inc | 1.170 | 1.130 | 1.140 | 124,700 | -0.020 | | 1.72 | |
| KITT | Nauticus Robotics Inc | 0.9400 | 0.9100 | 0.9294 | 855,300 | -0.0256 | | 2.68 | |
| KITTW | Nauticus Robotics Inc WT | 0.0890 | 0.0750 | 0.0751 | 144,700 | -0.0038 | | 4.82 | |
| KLAC | K L A-Tencor Corp | 761.1 | 744.9 | 757.2 | 941,900 | -10.3 | | 1.35 | |
| KLIC | Kulicke and Soffa | 31.93 | 31.21 | 31.90 | 425,200 | -0.36 | | 1.12 | |
| KLRS | Kalaris Therapeutics Inc | 2.870 | 2.645 | 2.790 | 119,000 | -0.040 | | 1.41 | |
| KLTO | Klotho Neurosciences Inc | 0.1986 | 0.1800 | 0.1923 | 13,109,800 | 0.0033 | | 1.75 | |
| KLTOW | Klotho Neurosciences Inc WT | 0.0242 | 0.0155 | 0.0242 | 102,900 | 0.0059 | | 32.24 | |
| KLTR | Kaltura Inc | 2.150 | 2.080 | 2.090 | 229,900 | -0.070 | | 3.24 | |
| KLXE | Klx Energy Services Holdings Inc | 1.920 | 1.800 | 1.880 | 62,700 | 0.020 | | 1.08 | |
| KMDA | Kamada Ltd | 6.690 | 6.560 | 6.630 | 64,500 | -0.110 | | 1.63 | |
| KMTS | Kestra Medical Technologies Ltd | 22.77 | 21.54 | 22.19 | 113,900 | -0.11 | | 0.49 | |
| KNDI | Kandi Techs Group | 1.150 | 1.010 | 1.120 | 199,700 | -0.010 | | 0.88 | |
| KNGZ | First Trust S&P 500 Diversified Dividend | 31.82 | 31.82 | 31.82 | 300 | -0.24 | | 0.75 | |
| KNSA | Kiniksa Pharmaceuticals International | 27.03 | 25.70 | 26.89 | 590,300 | 0.94 | | 3.62 | |
| KOD | Kodiak Sciences Inc | 3.495 | 3.330 | 3.440 | 220,200 | -0.105 | | 2.96 | |
| KOPN | Kopin Corp | 1.410 | 1.340 | 1.350 | 1,585,500 | -0.030 | | 2.17 | |
| KOSS | Koss Corp | 6.100 | 5.610 | 6.000 | 153,500 | 0.170 | | 2.92 | |
| KPDD | Kraneshares 2X Long Pdd Daily ETF | 23.72 | 22.61 | 23.72 | 2,900 | -0.19 | | 0.79 | |
| KPLT | Katapult Hldgs Inc | 9.100 | 8.710 | 8.950 | 15,300 | -0.050 | | 0.56 | |
| KPLTW | Katapult Hldgs Inc WT | 0.0088 | 0.0053 | 0.0087 | 5,100 | 0.0000 | | 0.00 | |
| KPRX | Kiora Pharmaceuticals Inc. | 3.161 | 3.008 | 3.060 | 3,100 | -0.011 | | 0.35 | |
| KPTI | Karyopharm Therapeut | 4.740 | 4.340 | 4.590 | 64,500 | -0.050 | | 1.08 | |
| KQQQ | Kurv Technology Titans Select ETF | 24.87 | 24.75 | 24.77 | 5,300 | -0.24 | | 0.95 | |
| KRKR | 36Kr Holdings Inc ADR | 5.800 | 5.800 | 5.800 | 400 | 0.000 | | 0.00 | |
| KRMA | GX Conscious Companies ETF | 38.27 | 37.91 | 38.20 | 1,600 | -0.29 | | 0.75 | |
| KRMD | Koru Medical Systems Inc | 2.790 | 2.625 | 2.660 | 99,300 | -0.060 | | 2.21 | |
| KRNT | Kornit Digital Ord | 22.44 | 21.88 | 21.94 | 208,500 | -0.60 | | 2.66 | |
| KRNY | Kearny Financial | 6.035 | 5.920 | 6.000 | 281,200 | -0.020 | | 0.33 | |
| KRON | Kronos Bio Inc | 0.6900 | 0.6751 | 0.6887 | 425,900 | 0.0007 | | 0.10 | |
| KROP | GX Agtech & Food Innovation ETF | 10.66 | 10.50 | 10.58 | 12,500 | -0.01 | | 0.09 | |
| KROS | Keros Therapeutics Inc | 14.74 | 14.01 | 14.57 | 581,400 | 0.41 | | 2.90 | |
| KRRO | Korro Bio Inc | 14.71 | 13.73 | 13.80 | 55,100 | -1.01 | | 6.82 | |
| KRT | Karat Packaging Inc | 31.49 | 30.74 | 30.97 | 72,400 | -0.42 | | 1.34 | |
| KRUS | Kura Sushi USA Inc Cl A | 63.73 | 61.69 | 62.98 | 176,800 | -0.37 | | 0.58 | |
| KRYS | Krystal Biotech Inc | 125.6 | 122.8 | 125.1 | 298,600 | -0.2 | | 0.19 | |
| KSCP | Knightscope Inc Cl A | 5.971 | 5.650 | 5.820 | 122,800 | -0.060 | | 1.02 | |
| KSPI | Joint Stock Company Kaspi.Kz ADR | 81.49 | 80.40 | 80.69 | 155,900 | -0.22 | | 0.27 | |
| KTCC | Key Tronic Corp | 3.200 | 3.000 | 3.070 | 165,200 | -0.060 | | 1.92 | |
| KTOS | Kratos Defns | 36.67 | 34.97 | 36.01 | 2,389,500 | 0.81 | | 2.30 | |
| KTTA | Pasithea Therapeutics Corp | 0.9391 | 0.9100 | 0.9153 | 245,700 | -0.0257 | | 2.73 | |
| KTTAW | Pasithea Therapeutics Corp WT | 0.0217 | 0.0165 | 0.0217 | 3,700 | 0.0052 | | 31.52 | |
| KURA | Kura Oncology | 6.190 | 5.600 | 5.640 | 2,678,600 | -0.600 | | 9.62 | |
| KVAC | Keen Vision Acquisition Corp | 11.31 | 11.31 | 11.31 | 75,000 | 0.01 | | 0.09 | |
| KVACU | Keen Vision Acquisition Corporation | 11.32 | 11.31 | 11.31 | 1,100 | 0.16 | | 1.43 | |
| KVACU | Keen Vision Acquisition Corporation | 11.32 | 11.31 | 11.31 | 1,100 | 0.16 | | 1.43 | |
| KVACW | Keen Vision Acquisition Corporation WT | 0.0650 | 0.0500 | 0.0600 | 63,400 | 0.0000 | | 0.00 | |
| KVHI | K V H Inds Inc | 5.436 | 5.320 | 5.330 | 7,700 | -0.010 | | 0.19 | |
| KWE | Kwesst Micro Systems Inc | 5.270 | 5.050 | 5.125 | 24,200 | -0.155 | | 2.94 | |
| KWESW | Kwesst Micro Systems Inc WT | 0.0460 | 0.0460 | 0.0460 | 2,700 | -0.0005 | | 1.08 | |
| KWM | K Wave Media Ltd | 1.820 | 1.680 | 1.710 | 128,400 | 0.030 | | 1.79 | |
| KWMWW | K Wave Media Ltd WT | 0.0400 | 0.0350 | 0.0350 | 300 | 0.0019 | | 5.74 | |
| KXIN | Kaixin Holdings | 1.0182 | 0.9436 | 1.0000 | 151,500 | 0.0410 | | 4.28 | |
| KYMR | Kymera Therapeutics Inc | 29.79 | 29.15 | 29.49 | 352,700 | -0.68 | | 2.25 | |
| KYTX | Kyverna Therapeutics Inc | 2.475 | 2.240 | 2.270 | 524,800 | -0.200 | | 8.10 | |
| KZIA | Kazia Therapeutics Ltd ADR | 3.640 | 3.300 | 3.580 | 12,100 | 0.090 | | 2.58 | |
| KZR | Kezar Life Sciences Inc | 4.000 | 3.850 | 3.930 | 18,900 | -0.070 | | 1.75 | |