Consumer Defensive Stocks

Change% Company Price Volume Low High
1.89% YQ 17 Education & Technology Group Inc - ADR 2.965 5,532 2.8228 2.99
-6.02% XXII 22nd Century Group, Inc 1.25 194,160 1.23 1.35
-9.95% TWOU 2U, Inc 0.2958 1,079,877 0.2958 0.3284
0.25% ACU Acme United Corporation 39.43 19,894 38.715 39.98
-1.88% AGRO Adecoagro S.A 9.89 608,556 9.855 10.125
-0.49% ATGE Adtalem Global Education Inc 65.05 207,157 64.47 65.81
-0.94% AAGR African Agriculture Holdings Inc 0.3566 81,948 0.3435 0.3999
-0.48% AFYA Afya Limited 18.51 102,053 18.415 18.94
2.18% ATPC Agape ATP Corp 0.2627 37,403 0.251 0.2627
10.38% AGRI AgriFORCE Growing Systems ltd 0.1435 50,883,237 0.1248 0.1739
-0.63% ACI Albertsons Companies Inc. Class A 20.48 1,642,738 20.385 20.58
-2.79% ALCO Alico, Inc 25.75 112,051 25.53 26.295
-1.47% MO Altria Group, Inc 45.64 10,349,931 45.51 46.105
-0.87% ABEV Ambev S.A 2.28 17,663,448 2.28 2.32
-5.00% AMBO Ambow Education Holding Ltd 1.33 8,915 1.30 1.3699
-3.84% DIT AMCON Distributing Company 136.30 401 136.30 148.49
-0.57% APEI American Public Education, Inc 17.54 111,548 17.11 17.865
-0.87% BUD Anheuser-Busch InBev SA/NV 64.62 1,587,655 64.50 65.20
-2.10% AQB AquaBounty Technologies, Inc 1.8699 9,233 1.85 1.90
2.16% RKDA Arcadia Biosciences, Inc 2.84 12,671 2.6801 3.0643
-1.91% ADM Archer-Daniels-Midland Company 60.72 3,563,141 60.62 62.48
-3.32% AACG ATA Creativity Global Sponsored ADR 0.8799 7,044 0.8799 0.94
-3.77% BRFH Barfresh Food Group Inc 1.53 19,175 1.53 1.6908
13.80% TBBB BBB Foods Inc - Class A 28.03 1,832,672 25.65 28.55
-2.65% SKIN Beauty Health Company (The) - Class A 2.57 1,025,076 2.50 2.695
1.20% BRBR BellRing Brands Inc Class A 59.09 983,026 58.22 59.97
30.99% BTTR Better Choice Company Inc 4.10 486,458 2.87 4.24
-1.64% BYND Beyond Meat, Inc 7.20 1,998,569 7.10 7.32
-1.68% BGS B&G Foods, Inc 9.39 775,023 9.31 9.53
-3.99% BIG Big Lots, Inc 3.37 1,031,228 3.32 3.516
3.37% BJ BJ's Wholesale Club Holdings, Inc 83.20 3,270,448 80.20 85.11
7.73% BSFC Blue Star Foods Corp 2.51 217,212 2.26 2.6299
-6.09% BON Bon Natural Life Ltd 2.93 40,826 2.92 3.3099
6.22% BRLS Borealis Foods Inc. - Class A 7.3501 78,819 6.40 7.90
0.66% BOF BranchOut Food Inc 1.53 11,003 1.52 1.5999
-0.61% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 4.86 30,300 4.85 4.93
-0.53% BRCC BRC Inc - Class A 5.68 426,311 5.602 5.79
0.00% BRFS BRF S.A 3.73 1,808,201 3.69 3.78
-1.62% BRID Bridgford Foods Corporation 10.2712 4,452 10.18 10.35
7.39% BEDU Bright Scholar Education Holdings Limited 2.0942 3,248 1.95 2.0942
-2.01% BTI British American Tobacco p.l.c 30.73 4,215,361 30.7005 31.32
-1.57% BF.B Brown-Forman Corporation 46.32 1,757,600 46.04 46.78
-2.08% BF.A Brown-Forman Corporation 46.51 88,400 45.32 47.28
1.49% BRSH Bruush Oral Care Inc. 0.15 42,057,098 0.1302 0.1582
-5.12% BTCT BTC Digital Ltd. 2.04 22,234 2.02 2.2599
-0.74% BG Bunge Limited 102.37 1,417,426 102.28 104.49
0.00% CVGW Calavo Growers, Inc 26.27 157,550 25.91 26.535
-0.18% CALM Cal-Maine Foods, Inc 59.71 628,530 59.30 60.695
-1.40% CPB Campbell Soup Company 45.64 1,934,414 45.46 46.14
-1.91% CELH Celsius Holdings, Inc 91.705 2,372,261 90.91 94.511
-1.78% CENT Central Garden & Pet Company 45.35 167,938 45.05 46.17
-1.69% CENTA Central Garden & Pet Company 39.09 364,697 38.72 39.76
-4.31% CHGG Chegg, Inc 3.77 3,921,348 3.73 3.93
-6.99% CLEU China Liberal Education Holdings Ltd 1.06 68,852 1.06 1.16
0.33% COE China Online Education Group 6.722 1,462 6.67 6.722
-0.83% CHD Church & Dwight Co., Inc 106.42 799,464 106.36 107.73
-2.40% COKE Coca-Cola Consolidated, Inc 974.05 75,245 972.58 1,000.00
-0.43% CCEP Coca-Cola European Partners plc 72.935 1,130,062 72.90 73.78
0.54% KOF Coca-Cola FEMSA, S.A.B. de C.V 96.17 123,610 95.02 96.365
-2.27% JVA Coffee Holding Co., Inc 1.29 16,942 1.28 1.35
-1.09% CL Colgate-Palmolive Company 93.73 3,949,075 93.645 95.01
-1.88% CCU Compania Cervecerias Unidas S.A 13.03 128,519 12.88 13.20
-1.04% CAG Conagra Brands, Inc 30.44 2,276,524 30.20 30.72
-1.53% STZ Constellation Brands, Inc 245.12 1,282,126 244.15 248.80
-0.69% COST Costco Wholesale Corporation 796.34 1,519,108 795.43 808.05
0.58% COTY Coty Inc 10.42 3,598,598 10.31 10.69
-1.75% COUR Coursera Inc 7.85 2,064,656 7.79 8.055
-3.31% DAR Darling Ingredients Inc 40.58 4,242,283 39.78 41.95
-1.72% DTCK Davis Commodities Ltd. 1.14 62,289 1.05 1.20
-2.26% DDC DDC Enterprise Ltd. - Class A 0.7855 18,731 0.7152 0.8499
-1.54% DEO Diageo plc 136.89 433,346 136.76 138.84
5.63% DDL Dingdong (Cayman) Ltd - ADR 2.25 1,295,041 1.98 2.33
-2.99% DOLE Dole plc 12.32 670,179 12.28 12.735
-1.72% DG Dollar General Corporation 139.12 2,102,805 138.84 142.90
0.73% DLTR Dollar Tree, Inc 114.60 2,807,843 112.62 114.70
0.93% EAST Eastside Distilling, Inc 0.9992 7,953 0.96 0.9996
-1.34% EPC Edgewell Personal Care Company 39.76 418,877 39.54 40.39
-0.87% EDBL Edible Garden AG Inc 2.28 1,080,103 2.00 2.50
18.72% ELF e.l.f. Beauty, Inc 184.77 7,666,929 169.68 191.1599
0.41% AKO.B Embotelladora Andina S.A 18.39 59,200 18.20 18.54
-1.88% AKO.A Embotelladora Andina S.A 14.08 4,300 13.50 14.08
0.38% EWCZ European Wax Center Inc - Class A 10.43 658,977 10.25 10.69
-1.00% FARM Farmer Bros. Co 2.97 101,247 2.94 3.13
1.06% FAMI Farmmi, Inc 0.7895 31,235 0.76 0.819
5.18% FTLF FitLife Brands Inc 29.45 14,321 28.475 29.49
-1.25% FLO Flowers Foods, Inc 23.61 1,262,084 23.60 23.915
0.41% FMX Fomento Economico Mexicano, S.A.B. de C.V 117.37 620,141 115.69 118.5482
0.19% AFRI Forafric Global PLC 10.78 6,752 10.75 11.1328
0.00% FEDU Four Seasons Education (Cayman) Inc 10.80 6 10.80 10.80
1.17% FC Franklin Covey Co 37.15 61,835 36.64 37.43
-1.85% FDP Fresh Del Monte Produce Inc 23.28 224,454 23.075 23.64
2.50% FRPT Freshpet, Inc 128.17 587,644 126.05 129.07
-1.88% VINE Fresh Vine Wine Inc 0.6455 89,192 0.6276 0.6785
-1.79% GIS General Mills, Inc 69.09 3,083,440 68.85 70.01
-3.40% GNS Genius Group Ltd 0.3186 2,310,380 0.3102 0.3348
-9.67% GSUN Golden Sun Education Group Ltd - Class A 5.79 43,479 5.79 6.41
-1.49% GHC Graham Holdings Company 740.67 21,822 737.50 758.70
-1.02% LOPE Grand Canyon Education, Inc 144.48 131,258 144.16 146.32
-0.65% GNLN Greenlane Holdings, Inc 0.5508 104,129 0.5325 0.5657
-0.83% GO Grocery Outlet Holding Corp 22.65 1,612,611 22.50 23.06
-2.00% GROV Grove Collaborative Holdings Inc. - Class A 1.47 66,910 1.45 1.52
-3.21% GOTU Gsx Techedu Inc - ADR 6.34 3,801,885 6.235 6.57
-1.89% WILC G. Willi-Food International Ltd 9.33 1,948 9.33 9.5201
-2.22% HELE Helen of Troy Limited 103.54 306,389 103.27 105.81
0.98% HPCO Hempacco Co Inc 1.03 24,076 0.98 1.03
-3.72% HLF Herbalife Nutrition Ltd 10.86 2,341,627 10.74 11.40
0.96% HFFG HF Foods Group Inc 3.15 93,393 3.06 3.3899
-2.10% HIMS Hims & Hers Health Inc - Class A 15.83 11,200,598 15.66 16.74
-3.27% HNST Honest Company Inc (The ) 2.66 705,424 2.635 2.75
-2.03% HRL Hormel Foods Corporation 34.75 2,290,873 34.7012 35.33
-3.85% IH iHuman Inc - ADR 2.00 99,300 1.98 2.10
-1.05% IMKTA Ingles Markets, Incorporated 73.35 63,973 72.75 74.15
-0.57% INGR Ingredion Incorporated 117.65 477,515 117.26 118.94
-0.25% IPAR Inter Parfums, Inc 117.97 124,771 117.5707 120.79
-0.66% ISPR Ispire Technology Inc 7.57 53,882 7.53 7.67
2.69% JZ Jianzhi Education Technology Group Co Ltd - ADR 2.15 3,208 2.06 2.1825
-0.04% JJSF J & J Snack Foods Corp 162.95 73,178 162.055 164.145
-0.43% JBSS John B. Sanfilippo & Son, Inc 100.98 68,524 100.10 101.54
2.63% LRN K12 Inc 71.45 579,254 69.69 71.55
-9.18% KAVL Kaival Brands Innovations Group Inc 1.78 66,257 1.70 2.0109
-0.50% K Kellogg Company 61.33 1,691,370 60.905 61.69
-2.21% KVUE Kenvue Inc 19.44 16,089,705 19.38 19.90
-0.85% KDP Keurig Dr Pepper Inc 33.98 4,483,457 33.95 34.32
-1.52% KMB Kimberly-Clark Corporation 131.84 1,568,919 131.57 133.29
-3.33% DNUT Krispy Kreme Inc 11.31 2,298,207 11.22 11.7386
2.43% LSF Laird Superfood Inc. 2.53 147,564 2.46 2.6795
-1.16% LW Lamb Weston Holdings, Inc 87.74 2,244,682 87.57 88.89
-1.42% LANC Lancaster Colony Corporation 185.79 74,432 185.31 188.265
0.19% LAUR Laureate Education, Inc 16.03 629,862 15.98 16.20
-1.47% LFVN LifeVantage Corporation 7.36 42,411 7.26 7.54
-0.98% LWAY Lifeway Foods, Inc 15.15 168,358 14.75 15.51
-3.31% LMNR Limoneira Company 19.86 60,279 19.77 20.5772
-1.01% LINC Lincoln Educational Services Corporation 11.75 98,583 11.64 12.32
4.04% LXEH Lixiang Education Holding Co. Ltd. Sponsored ADR 0.386 108,310 0.361 0.4027
8.01% LOCL Local Bounti Corp - Class A 3.10 5,031 2.87 3.2255
-5.91% LQR LQR House Inc 1.035 125,261 1.00 1.11
2.86% MSS Maison Solutions Inc. - Class A 1.08 4,321 1.05 1.11
-1.74% MAMA Mama`s Creations Inc. 6.76 316,470 6.66 6.91
0.00% MTEX Mannatech, Incorporated 7.66 232 7.66 7.66
-1.75% MKC.V McCormick & Company, Incorporated 72.85 863 72.85 72.85
-2.02% MKC McCormick & Company, Incorporated 72.15 1,346,894 72.06 73.93
-9.09% AIU Meta Data Limited - ADR 0.55 11,069 0.55 0.60
-3.11% MGPI MGP Ingredients, Inc 76.05 158,173 75.75 78.34
-0.69% AVO Mission Produce Inc. 12.29 231,117 12.225 12.53
0.00% TAP.A Molson Coors Brewing Company 60.80 0 60.80 60.80
-1.40% TAP Molson Coors Brewing Company 53.72 1,491,200 53.55 54.63
-1.95% MDLZ Mondelez International, Inc 68.85 4,526,800 68.80 70.00
-0.87% MNST Monster Beverage Corporation 52.64 5,663,789 52.62 53.16
-4.76% MYND Mynd.ai Inc - ADR 3.20 11,514 2.85 3.46
-1.50% FIZZ National Beverage Corp 45.46 109,812 45.255 46.085
-1.52% NAII Natural Alternatives International, Inc 6.50 2,591 6.50 6.7899
-1.33% NGVC Natural Grocers by Vitamin Cottage, Inc 20.78 65,929 20.3977 21.07
-1.28% NATR Nature's Sunshine Products, Inc 15.40 58,055 15.36 15.85
-1.63% NWL Newell Brands Inc 7.85 3,072,290 7.73 7.96
-0.96% EDU New Oriental Education & Technology Group Inc 79.21 921,416 78.53 79.80
-4.51% NCRA Nocera, Inc. 1.06 741 1.06 1.06
-1.34% NOMD Nomad Foods Limited 18.35 601,087 18.27 18.72
-2.93% NUS Nu Skin Enterprises, Inc 13.24 488,524 13.14 13.67
-5.61% NUZE Nuzee Inc 1.85 13,343 1.85 1.94
-4.74% OTLY Oatly Group AB - ADR 1.105 3,339,381 1.04 1.13
1.76% OLLI Ollie's Bargain Outlet Holdings, Inc 75.18 645,080 73.36 75.56
0.84% PAVS Paranovus Entertainment Technology Ltd - Class A 0.8925 100,007 0.8925 1.0328
-1.55% PEP PepsiCo, Inc 179.27 4,008,903 179.04 181.89
-1.59% PRDO Perdoceo Education Corporation 22.90 547,836 22.755 23.27
-1.77% PFGC Performance Food Group Company 70.35 1,078,618 69.63 71.56
-1.40% PM Philip Morris International Inc 99.65 4,573,188 99.205 100.61
-1.90% PPC Pilgrim's Pride Corporation 35.71 780,688 35.55 36.48
-3.42% PLAG Planet Green Holdings Corp 0.2202 79,317 0.2202 0.25
0.58% POST Post Holdings, Inc 105.57 460,427 104.25 106.26
-1.64% PSMT PriceSmart, Inc 83.18 114,795 82.81 84.57
-0.45% PRMW Primo Water Corporation 22.16 1,238,232 21.95 22.32
-0.89% QSG QuantaSing Group Ltd - ADR 2.23 73,863 2.23 2.52
0.67% RGF Real Good Food Company Inc (The) - Class A 0.5537 374,007 0.5001 0.60
-2.53% RLX RLX Technology Inc - ADR 1.93 7,115,365 1.90 1.975
-2.35% RMCF Rocky Mountain Chocolate Factory, Inc 2.91 20,252 2.80 3.00
1.73% SDOT Sadot Group Inc 0.30 71,733 0.29 0.3099
2.44% SHOT Safety Shot Inc 1.26 552,036 1.22 1.31
-0.62% ASAI Sendas Distribuidora S.A. - ADR 12.80 150,919 12.70 13.03
-3.68% SENEB Seneca Foods Corporation 60.01 5,917 59.394 62.848
-2.60% SENEA Seneca Foods Corporation 58.89 23,227 58.58 60.87
3.42% SISI Shineco Inc 1.21 220,133 1.17 1.25
8.91% EDTK Skillful Craftsman Education Technology Ltd. 1.10 139,211 0.96 1.10
2.56% SKIL Skillsoft Corp. - Class A 9.22 37,061 9.00 9.9199
-7.05% SMFL Smart for Life Inc 2.77 300,600 2.71 3.09
-3.89% SOWG Sow Good Inc 16.07 50,800 15.86 17.33
-0.87% SPTN SpartanNash Company 20.55 276,841 20.31 20.74
0.06% SPB Spectrum Brands Holdings, Inc 92.61 268,380 91.88 92.87
1.96% SBEV Splash Beverage Group Inc 0.2549 204,155 0.2314 0.2709
1.92% SFM Sprouts Farmers Market, Inc 80.69 1,836,663 79.39 80.96
1.36% STKH Steakholder Foods Ltd - ADR 4.46 7,901 4.192 4.6013
0.30% STRA Strategic Education, Inc 115.75 143,915 114.84 117.34
0.00% SNAX Stryve Foods Inc - Class A 1.76 10,825 1.60 1.7738
-6.84% SNDL Sundial Growers Inc 2.18 4,794,304 2.16 2.32
0.00% STG Sunlands Technology Group 9.29 220 9.29 9.29
-1.89% STKL SunOpta Inc 5.20 740,941 5.175 5.35
-8.50% SANW S&W Seed Company 0.3111 55,371 0.31 0.372
0.19% SYY Sysco Corporation 72.87 3,513,392 72.34 73.735
-4.37% TAL TAL Education Group 11.83 4,285,667 11.745 12.38
-18.75% TANH Tantech Holdings Ltd 0.6499 609,260 0.6042 0.77
0.82% TCTM Tarena International Inc - ADR 1.44 7,942 1.40 1.45
0.80% TGT Target Corporation 144.41 6,661,102 141.76 145.58
-1.67% PETZ TDH Holdings, Inc 1.18 25,359 1.18 1.2699
-0.54% ANDE The Andersons, Inc 51.48 197,529 50.71 51.90
0.08% SAM The Boston Beer Company, Inc 267.28 157,728 264.05 268.75
-1.11% CHEF The Chefs' Warehouse, Inc 38.47 174,251 38.10 39.08
-2.05% CLX The Clorox Company 131.29 1,125,033 131.03 133.52
-1.44% KO The Coca-Cola Company 62.09 9,834,292 62.05 62.88
-1.85% NAPA The Duckhorn Portfolio Inc 7.97 631,796 7.97 8.13
-3.55% EL The Estee Lauder Companies Inc 126.13 4,541,813 125.93 131.00
-41.13% GV The Goldfield Corporation 0.2241 1,668,981 0.20 0.40
-2.32% HAIN The Hain Celestial Group, Inc 7.15 569,149 7.07 7.31
-2.20% HSY The Hershey Company 201.04 1,199,935 200.9075 204.885
-1.27% SJM The J. M. Smucker Company 110.40 1,158,219 109.92 111.60
-1.59% KHC The Kraft Heinz Company 35.80 5,326,244 35.71 36.26
-1.13% KR The Kroger Co 53.31 7,121,762 52.69 53.74
-1.38% PG The Procter & Gamble Company 165.49 4,729,792 165.32 168.11
-0.99% SMPL The Simply Good Foods Company 37.12 532,718 36.99 37.51
0.30% UL The Unilever Group 54.37 2,296,956 54.295 54.98
-1.01% TR Tootsie Roll Industries, Inc 30.28 70,630 30.17 30.61
-0.03% TWG Top Wealth Group Holding Ltd. 1.0597 19,721 1.05 1.1061
-0.54% THS TreeHouse Foods, Inc 35.11 385,891 34.82 35.205
-1.24% TPB Turning Point Brands, Inc 32.70 77,326 32.5101 33.13
0.03% TSN Tyson Foods, Inc 60.32 4,060,218 59.87 60.76
-2.96% UDMY Udemy Inc 9.17 934,717 9.03 9.495
0.99% UG United-Guardian, Inc 9.18 4,141 8.77 9.18
-1.96% UNFI United Natural Foods, Inc 12.02 920,570 11.85 12.335
-12.69% UVV Universal Corporation 46.52 737,323 45.5458 52.31
2.25% UTI Universal Technical Institute, Inc 14.98 421,826 14.75 15.30
-1.52% USNA USANA Health Sciences, Inc 47.82 54,537 47.43 48.69
-2.54% USFD US Foods Holding Corp 53.29 1,724,638 52.995 54.69
-0.72% UTZ UTZ Brands Inc Class A 18.01 460,488 17.87 18.19
-1.55% VSTA Vasta Platform Ltd. Class A 3.50 2,362 3.50 3.553
-2.61% VGR Vector Group Ltd 10.80 1,145,052 10.74 11.13
-4.96% VFF Village Farms International, Inc 1.15 578,698 1.15 1.24
1.03% VLGEA Village Super Market, Inc 30.29 43,582 29.75 30.29
6.42% VWE Vintage Wine Estates Inc 0.30 110,370 0.28 0.32
0.42% COCO Vita Coco Company Inc (The) 26.34 224,869 25.90 26.34
2.50% VITL Vital Farms Inc. 40.60 602,038 39.55 41.04
-1.78% VTRU Vitru Ltd. 8.84 6,870 8.76 9.7161
-3.19% WAFU Wah Fu Education Group Limited 1.82 30,647 1.81 1.9499
-0.63% WMT Walmart Inc 64.84 12,130,991 64.56 65.51
-1.59% WMK Weis Markets, Inc 65.69 62,278 65.19 66.61
0.38% WEST Westrock Coffee Company 10.56 183,200 10.45 10.648
0.21% FREE Whole Earth Brands Inc Class A 4.82 112,061 4.81 4.83
-0.49% WVVI Willamette Valley Vineyards, Inc 4.0502 4,883 4.05 4.0999
-0.30% KLG WK Kellogg Co 20.01 894,840 19.76 20.41
0.00% YSG Yatsen Holding Ltd. ADR Class A 3.28 337,500 3.245 3.54
-2.20% DAO Youdao Inc ADR Class A 3.55 115,143 3.51 3.77
-1.05% ZVIA Zevia PBC - Class A 0.94 311,336 0.94 0.9605