Chain Stocks List
Chain Stocks List is a list of public traded Chain companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.
Chain Stocks
7/17/2026
>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
% Change |
| ACB |
 |
Aurora Cannabis Inc |
2.56 |
2.67 |
2.56 |
2.62 |
1.19M |
1.95% |
| ACCO |
|
Acco Brands Corp |
4.13 |
4.23 |
4.06 |
4.08 |
352.1K |
-2.39% |
| ACU |
|
Acme United Corporation |
47.15 |
48.24 |
46.94 |
47.64 |
5.7K |
0.95% |
| AI |
|
Arlington Asset Investment Corp |
8.86 |
9.16 |
8.67 |
8.82 |
3.2M |
-1.34% |
| AIR |
|
AAR Corp |
129.97 |
137.92 |
129.95 |
135.27 |
237.6K |
1.30% |
| AMPG |
|
Amplitech Group Inc |
6.18 |
7.21 |
6.04 |
6.63 |
1.75M |
2.95% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
18.04 |
18.39 |
17.82 |
17.86 |
1.05M |
-1.05% |
| ANIP |
|
ANI Pharma Inc |
80.98 |
82.47 |
78.60 |
79.17 |
158.6K |
-3.33% |
| AOS |
|
A |
60.51 |
61.18 |
58.68 |
58.85 |
1.15M |
-2.78% |
| APOG |
|
Apogee Enterprises, Inc |
41.22 |
41.68 |
40.36 |
41.02 |
169K |
-0.63% |
| ARCB |
|
Arcbest Corp |
157.61 |
160.72 |
154.92 |
159.77 |
229.7K |
1.36% |
| AVT |
|
Avnet, Inc |
83.50 |
86.16 |
82.50 |
85.64 |
249K |
1.03% |
| BA |
|
The Boeing Company |
213.80 |
216.96 |
211.00 |
214.11 |
1.97M |
-0.09% |
| BBBY |
|
Bed Bath & Beyond Inc |
5.15 |
5.22 |
4.94 |
5.04 |
1.45M |
-2.70% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
41.62 |
43.13 |
40.96 |
40.96 |
9K |
-2.24% |
| BG |
|
Bunge Limited |
117.33 |
119.67 |
117.17 |
119.14 |
397.1K |
2.85% |
| BGS |
|
B&G Foods, Inc |
3.82 |
3.90 |
3.71 |
3.71 |
1.77M |
-2.88% |
| BHE |
|
Benchmark Electronics, Inc |
76.55 |
78.94 |
73.35 |
78.46 |
166.8K |
1.26% |
| BOOT |
|
LaCrosse Footwear, Inc |
154.00 |
159.00 |
149.32 |
152.45 |
180.5K |
-0.88% |
| BRFH |
|
Barfresh Food Group Inc |
1.90 |
1.90 |
1.84 |
1.85 |
1K |
-4.15% |
| BTCS |
|
BTCS Inc |
0.97 |
1.01 |
0.96 |
0.99 |
294K |
0.00% |
| |
| BWA |
|
BorgWarner Inc |
62.20 |
63.13 |
60.07 |
62.42 |
1.66M |
-0.56% |
| BWEN |
|
Broadwind Energy Inc |
4.47 |
5.00 |
4.40 |
4.83 |
303.6K |
4.55% |
| BZUN |
|
Baozun Inc Ads |
2.57 |
2.57 |
2.49 |
2.51 |
276.6K |
-2.33% |
| CAH |
|
Cardinal Health, Inc |
230.54 |
233.22 |
228.43 |
228.51 |
847.6K |
-0.08% |
| CAL |
|
Continental Airlines, Inc |
12.12 |
12.59 |
11.78 |
11.83 |
218.2K |
-4.29% |
| CALM |
|
Cal-Maine Foods, Inc |
88.50 |
90.74 |
87.30 |
88.53 |
407.2K |
0.26% |
| CAN |
|
Canaan Inc ADR |
0.27 |
0.28 |
0.27 |
0.27 |
4.34M |
-3.57% |
| CDNA |
|
Caredx Inc |
39.25 |
40.47 |
37.74 |
39.71 |
1.06M |
-1.59% |
| CE |
|
Celanese Corporation |
45.56 |
46.68 |
45.22 |
45.71 |
1.07M |
-0.20% |
| CG |
|
The Carlyle Group |
45.88 |
47.00 |
45.54 |
46.06 |
1.05M |
-1.26% |
| CLAR |
|
Clarus Corp |
3.40 |
3.47 |
3.39 |
3.43 |
29.2K |
0.00% |
| CLS |
|
Celestica Inc |
295.53 |
308.83 |
282.21 |
301.23 |
1.57M |
-0.83% |
| CMCO |
|
Columbus McKinnon Corp |
14.54 |
14.86 |
14.24 |
14.35 |
155.8K |
-2.91% |
| CNET |
|
Chinanet Online Holdings Inc |
0.80 |
0.99 |
0.80 |
0.90 |
4.1K |
3.45% |
| CODX |
|
Co-Diagnostics Inc |
2.39 |
2.54 |
2.30 |
2.45 |
55.6K |
-0.81% |
| COLD |
|
Americold Realty Trust |
15.91 |
16.14 |
15.76 |
15.93 |
2.09M |
0.06% |
| COLM |
|
Columbia Sportswear Company |
64.34 |
65.40 |
63.17 |
63.51 |
203K |
-1.27% |
| CPB |
|
Campbell Soup Company |
22.65 |
23.35 |
21.98 |
22.08 |
4.05M |
-2.56% |
| CRI |
|
Carters, Inc |
39.21 |
40.48 |
37.70 |
38.07 |
462.4K |
-4.23% |
| CVU |
|
CPI Aerostructures, Inc |
4.62 |
4.71 |
4.31 |
4.38 |
108.1K |
-5.40% |
| DECK |
|
Deckers Outdoor Corporation |
107.17 |
110.30 |
105.96 |
106.47 |
783.6K |
-2.36% |
| DMRC |
|
Digimarc Corporation |
5.89 |
6.34 |
5.89 |
5.97 |
69.9K |
-2.29% |
| DNOW |
|
Now Inc |
13.75 |
14.20 |
13.75 |
13.93 |
1.21M |
0.36% |
| DOGZ |
|
Dogness Corp Cl A |
0.91 |
1.00 |
0.90 |
1.00 |
3.5K |
2.04% |
| DPZ |
|
Dominos Pizza, Inc |
328.43 |
336.47 |
316.18 |
322.42 |
982.9K |
-2.22% |
| DSGX |
|
Descartes Systems Group (USA) |
75.80 |
76.42 |
73.47 |
74.12 |
347.9K |
-2.36% |
| DSS |
|
Document Security Systems |
0.57 |
0.60 |
0.57 |
0.60 |
16.1K |
3.45% |
| DXPE |
|
DXP Enterprises, Inc |
163.99 |
171.76 |
161.23 |
167.97 |
29K |
0.28% |
| EBF |
|
Ennis, Inc |
21.67 |
21.99 |
21.28 |
21.39 |
72K |
-1.56% |
| EBON |
|
Ebang International Holdings Inc Cl A |
2.01 |
2.11 |
2.01 |
2.11 |
448 |
4.98% |
 |
| EXPD |
|
Expeditors International of Washington |
182.05 |
183.52 |
180.44 |
182.81 |
724.5K |
0.49% |
| FBIO |
|
Fortress Biotech Inc |
3.24 |
3.48 |
3.24 |
3.37 |
252.8K |
-1.46% |
| FDX |
|
FedEx Corporation |
315.70 |
318.66 |
312.13 |
312.91 |
970.9K |
-1.67% |
| FLO |
|
Flowers Foods, Inc |
8.65 |
8.89 |
8.45 |
8.48 |
1.88M |
-1.85% |
| FNKO |
|
Funko Inc Cl A |
5.79 |
5.90 |
5.65 |
5.82 |
207.7K |
-1.36% |
| FOXF |
|
Fox Factory Cp |
19.54 |
19.98 |
18.68 |
19.02 |
245.8K |
-2.61% |
| FTFT |
|
Future Fintech Group Inc |
1.41 |
1.55 |
1.32 |
1.37 |
71.5K |
-4.86% |
| FTK |
|
Flotek Industries, Inc |
25.35 |
26.53 |
24.95 |
26.19 |
168.5K |
1.35% |
| GCO |
|
Genesco Inc |
36.58 |
38.49 |
36.58 |
37.08 |
63.3K |
-0.64% |
| GFF |
|
Griffon Corporation |
92.30 |
94.50 |
90.85 |
91.42 |
77.3K |
-2.33% |
| GIS |
|
General Mills, Inc |
38.90 |
39.56 |
37.83 |
37.97 |
5.71M |
-1.89% |
| GRWG |
|
Growgeneration Corp |
1.41 |
1.46 |
1.40 |
1.43 |
168.4K |
0.00% |
| GTBP |
|
GT Biopharma Inc |
0.38 |
0.38 |
0.35 |
0.36 |
469.8K |
-7.69% |
| HAE |
|
Haemonetics Corporation |
77.36 |
78.72 |
77.11 |
77.86 |
270.6K |
-0.82% |
| HAS |
|
Hasbro, Inc |
81.02 |
82.12 |
80.49 |
81.58 |
760.3K |
-0.61% |
| HBB |
|
Hamilton Beach Brands Holding Company Cl A |
23.70 |
24.33 |
22.99 |
23.00 |
15.3K |
-4.41% |
| HDB |
|
HDFC Bank Limited (ADR) |
26.37 |
26.70 |
26.19 |
26.37 |
3.97M |
0.23% |
| HELE |
|
Helen of Troy Limited |
28.67 |
28.95 |
27.55 |
28.11 |
188.6K |
-1.85% |
| HOFT |
|
Hooker Furniture Corporation |
14.27 |
14.70 |
13.86 |
14.09 |
18.7K |
-0.63% |
| HON |
|
Honeywell International Inc |
225.00 |
230.47 |
224.00 |
225.03 |
1.41M |
-0.57% |
| HSY |
|
The Hershey Company |
175.40 |
177.66 |
170.89 |
171.35 |
469.3K |
-1.97% |
| IBM |
|
International Business Machines Corp |
213.51 |
217.17 |
210.22 |
212.68 |
7.79M |
-2.97% |
| ICE |
|
IntercontinentalExchange, Inc |
141.20 |
144.55 |
139.08 |
139.64 |
1.63M |
-1.46% |
| JAKK |
|
JAKKS Pacific, Inc |
24.69 |
25.25 |
24.16 |
24.21 |
33.8K |
-2.46% |
| JBHT |
|
J |
297.90 |
298.10 |
289.18 |
291.27 |
735.2K |
-2.41% |
| JD |
|
Jd.com Inc Ads |
29.56 |
29.86 |
29.25 |
29.63 |
5.7M |
-0.13% |
| JOUT |
|
Johnson Outdoors Inc |
46.44 |
47.40 |
46.10 |
46.52 |
7.8K |
-0.77% |
| KE |
|
Kimball Electrnc |
24.26 |
24.36 |
23.17 |
23.94 |
82.2K |
-2.01% |
| KHC |
|
Kraft Heinz Company |
26.30 |
27.13 |
25.75 |
25.89 |
10.62M |
-1.33% |
| KMT |
|
Kennametal Inc |
35.09 |
35.09 |
32.12 |
33.73 |
765.9K |
-5.07% |
 |
| KOSS |
|
Koss Corporation |
3.82 |
3.90 |
3.78 |
3.87 |
21.2K |
-0.77% |
| KRT |
|
Karat Packaging Inc |
37.27 |
38.44 |
37.08 |
38.22 |
121.6K |
1.59% |
| KVHI |
|
KVH Industries, Inc |
8.54 |
9.20 |
8.54 |
9.13 |
150.3K |
3.87% |
| L |
|
Loews Corporation |
114.11 |
116.97 |
114.11 |
114.43 |
337.8K |
0.48% |
| LITB |
|
Lightinthebox Holding CO Ltd |
3.06 |
3.30 |
3.06 |
3.18 |
2.9K |
-4.50% |
| LULU |
|
Lululemon Athletica inc |
117.70 |
119.05 |
115.66 |
116.33 |
1.37M |
-2.07% |
| LW |
|
Lamb Weston Holdings Inc |
46.91 |
48.12 |
46.04 |
46.77 |
871.2K |
-0.32% |
| MANH |
|
Manhattan Associates, Inc |
162.50 |
166.56 |
160.33 |
163.19 |
417.5K |
-0.05% |
| MARA |
|
Marathon Patent Grou |
11.24 |
11.27 |
10.54 |
10.70 |
38.2M |
-6.47% |
| MAT |
|
Mattel, Inc |
14.33 |
14.80 |
14.25 |
14.31 |
2.81M |
-2.32% |
| MATX |
|
Matson Inc |
218.66 |
223.35 |
217.34 |
222.28 |
144.7K |
-0.55% |
| MBIO |
|
Mustang Bio Inc |
0.62 |
0.64 |
0.62 |
0.64 |
22.2K |
1.59% |
| MDLZ |
|
Mondelez Intl Inc |
61.90 |
63.04 |
60.65 |
60.99 |
4.25M |
-0.70% |
| MNST |
|
Monster Worldwide, Inc |
101.11 |
101.39 |
96.57 |
97.50 |
5.61M |
-2.44% |
| MO |
|
Altria Group, Inc |
73.33 |
75.28 |
73.17 |
74.21 |
4.77M |
1.62% |
| MOS |
|
The Mosaic Company |
22.32 |
22.90 |
22.09 |
22.13 |
4.45M |
-1.86% |
| MOV |
|
Movado Group, Inc |
38.61 |
39.26 |
38.11 |
38.62 |
88.9K |
-2.89% |
| MPAA |
|
Motorcar Parts of America, Inc |
14.16 |
14.46 |
13.78 |
13.98 |
26K |
-2.92% |
| NEOG |
|
Neogen Corporation |
9.95 |
10.31 |
9.95 |
10.27 |
1.1M |
-0.77% |
Free Dividend Stock Screener
Charging Stocks
| |