Consumer Defensive Stocks

Change% Company Price Volume Low High
-3.32% YQ 17 Education & Technology Group Inc - ADR 0.5308 10,617 0.5308 0.5399
-12.26% XXII 22nd Century Group, Inc 0.2325 1,861,177 0.2302 0.2591
4.00% TWOU 2U, Inc 1.04 2,601,911 1.02 1.135
8.87% ACU Acme United Corporation 38.92 29,739 36.60 38.92
-1.43% AGRO Adecoagro S.A 11.04 530,412 11.01 11.285
1.07% ATGE Adtalem Global Education Inc 59.39 349,580 58.405 59.39
0.39% AFYA Afya Limited 20.53 106,723 20.37 20.565
-1.18% ATPC Agape ATP Corp 0.92 14,845 0.92 0.94
-12.71% AGRI AgriFORCE Growing Systems ltd 0.6721 1,067,733 0.632 0.7125
-0.91% ACI Albertsons Companies Inc. Class A 21.78 2,722,385 21.75 22.105
0.77% ALCO Alico, Inc 28.67 24,553 28.16 28.78
-0.23% MO Altria Group, Inc 42.50 6,382,764 42.42 42.96
-0.70% ABEV Ambev S.A 2.83 9,287,946 2.82 2.85
4.02% DIT AMCON Distributing Company 179.96 378 179.96 179.96
9.32% APEI American Public Education, Inc 8.975 197,074 8.45 9.26
-0.39% BUD Anheuser-Busch InBev SA/NV 63.145 1,131,991 62.89 63.375
28.46% AQB AquaBounty Technologies, Inc 2.505 173,113 1.995 2.53
1.52% RKDA Arcadia Biosciences, Inc 2.925 11,073 2.81 2.925
-0.59% ADM Archer-Daniels-Midland Company 74.635 3,681,270 74.43 75.56
0.04% ARCE Arco Platform Limited 13.995 648,669 13.99 14.00
-10.61% BRFH Barfresh Food Group Inc 1.475 810 1.475 1.475
4.21% SKIN Beauty Health Company (The) - Class A 2.97 4,648,088 2.83 3.05
2.42% BRBR BellRing Brands Inc Class A 54.51 1,318,654 52.78 54.63
3.71% BTTR Better Choice Company Inc 0.349 844,391 0.338 0.38
13.94% BYND Beyond Meat, Inc 8.625 9,892,948 7.875 9.36
3.47% BGS B&G Foods, Inc 9.84 1,599,270 9.50 9.98
-6.82% BIG Big Lots, Inc 5.945 2,514,243 5.945 6.59
-0.91% BJ BJ's Wholesale Club Holdings, Inc 64.99 1,399,438 64.60 66.12
11.52% BSFC Blue Star Foods Corp 0.1656 2,595,219 0.153 0.17
-9.93% BOF BranchOut Food Inc 1.36 7,602 1.36 1.39
0.00% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 5.01 190,089 4.98 5.08
3.73% BRCC BRC Inc - Class A 4.73 635,952 4.57 4.75
-0.66% BRFS BRF S.A 3.02 2,254,204 2.99 3.06
-0.36% BTI British American Tobacco p.l.c 31.925 3,060,628 31.77 32.095
0.87% BF.A Brown-Forman Corporation 62.115 35,252 61.62 62.24
0.77% BF.B Brown-Forman Corporation 60.40 1,420,350 59.30 60.645
-4.82% BRSH Bruush Oral Care Inc. 0.1815 1,161,455 0.1754 0.187
9.76% BTCT BTC Digital Ltd. 3.60 54,409 3.38 3.60
-1.37% BG Bunge Limited 107.71 1,192,105 107.17 109.84
16.96% CVGW Calavo Growers, Inc 26.83 446,140 23.07 26.86
0.53% CALM Cal-Maine Foods, Inc 49.52 474,172 48.68 49.93
1.01% CPB Campbell Soup Company 41.01 3,777,000 40.64 41.30
0.73% CELH Celsius Holdings, Inc 52.37 4,647,753 51.92 54.42
3.52% CENT Central Garden & Pet Company 43.49 142,217 42.62 44.35
3.69% CENTA Central Garden & Pet Company 38.82 251,691 37.63 39.40
0.24% CHGG Chegg, Inc 10.255 1,769,984 10.04 10.44
-5.99% CLEU China Liberal Education Holdings Ltd 0.1538 303,472 0.1538 0.1576
-0.27% CHD Church & Dwight Co., Inc 95.11 1,305,503 94.52 95.925
2.53% COKE Coca-Cola Consolidated, Inc 744.99 38,320 733.03 749.04
2.75% CCEP Coca-Cola European Partners plc 61.99 1,717,226 60.91 62.14
0.75% KOF Coca-Cola FEMSA, S.A.B. de C.V 86.285 133,801 85.535 86.78
-2.50% JVA Coffee Holding Co., Inc 0.819 22,738 0.819 0.82
0.37% CL Colgate-Palmolive Company 78.99 4,134,517 78.54 79.17
-0.77% CCU Compania Cervecerias Unidas S.A 12.87 216,503 12.84 13.02
2.08% CAG Conagra Brands, Inc 28.95 3,751,450 28.36 29.065
-0.71% STZ Constellation Brands, Inc 240.23 1,211,921 239.79 243.46
0.47% COST Costco Wholesale Corporation 599.07 1,620,795 591.57 599.35
2.37% COTY Coty Inc 11.855 5,120,256 11.52 11.875
1.14% COUR Coursera Inc 20.44 1,221,926 20.01 20.50
0.44% DAR Darling Ingredients Inc 45.47 1,886,712 44.805 45.93
4.17% DTCK Davis Commodities Ltd. 1.25 410,598 1.25 1.25
-1.15% DEO Diageo plc 141.925 637,071 141.50 142.94
1.00% DDL Dingdong (Cayman) Ltd - ADR 2.03 320,997 2.02 2.095
1.45% DOLE Dole plc 11.91 554,972 11.735 11.935
0.05% DG Dollar General Corporation 134.76 2,661,603 134.23 136.54
1.63% DLTR Dollar Tree, Inc 128.19 2,401,521 125.09 128.47
-3.51% EAST Eastside Distilling, Inc 1.21 35,071 1.14 1.21
1.15% EPC Edgewell Personal Care Company 35.475 324,692 34.95 35.55
5.58% EDBL Edible Garden AG Inc 0.549 32,441 0.549 0.549
3.38% ELF e.l.f. Beauty, Inc 126.58 1,632,142 122.085 127.255
2.61% EWCZ European Wax Center Inc - Class A 15.31 916,297 14.86 15.485
8.17% FARM Farmer Bros. Co 3.31 169,182 3.10 3.315
-0.20% FTLF FitLife Brands Inc 19.76 9,570 19.49 19.78
1.74% FLO Flowers Foods, Inc 21.61 1,073,662 21.32 21.73
-0.61% FMX Fomento Economico Mexicano, S.A.B. de C.V 126.14 419,776 124.97 127.04
2.54% FDP Fresh Del Monte Produce Inc 23.81 390,196 23.35 23.83
0.60% FRPT Freshpet, Inc 72.15 869,361 72.09 73.50
-9.56% VINE Fresh Vine Wine Inc 0.7099 813,328 0.6699 0.7299
1.29% GIS General Mills, Inc 64.96 3,266,949 64.29 65.22
-5.25% GNS Genius Group Ltd 0.586 1,664,255 0.5727 0.615
2.40% GSUN Golden Sun Education Group Ltd - Class A 0.5679 10,885 0.5679 0.5719
1.52% GHC Graham Holdings Company 647.53 10,784 634.82 649.325
0.85% LOPE Grand Canyon Education, Inc 138.87 160,700 137.90 139.06
1.55% GNLN Greenlane Holdings, Inc 0.589 842 0.579 0.589
2.42% GO Grocery Outlet Holding Corp 29.16 766,279 28.615 29.43
-0.50% GROV Grove Collaborative Holdings Inc. - Class A 1.99 42,840 1.965 2.03
-5.59% GOTU Gsx Techedu Inc - ADR 2.70 2,850,928 2.64 2.80
0.27% HELE Helen of Troy Limited 110.63 646,822 108.08 111.29
-2.40% HPCO Hempacco Co Inc 0.326 66,589 0.3197 0.331
-1.44% HLF Herbalife Nutrition Ltd 12.96 975,399 12.865 13.32
1.23% HFFG HF Foods Group Inc 4.93 31,317 4.87 4.95
0.68% HIMS Hims & Hers Health Inc - Class A 8.89 2,605,225 8.645 8.92
3.88% HNST Honest Company Inc (The ) 2.41 1,261,054 2.295 2.45
1.34% HRL Hormel Foods Corporation 31.74 2,441,380 31.40 31.915
1.11% IH iHuman Inc - ADR 2.73 3,516 2.73 2.78
1.04% IMKTA Ingles Markets, Incorporated 83.675 66,042 82.17 83.85
1.20% INGR Ingredion Incorporated 105.82 393,924 104.69 106.60
4.11% IPAR Inter Parfums, Inc 132.88 138,248 127.505 132.96
-8.50% ISPR Ispire Technology Inc 9.80 106,974 9.80 10.98
1.64% JJSF J & J Snack Foods Corp 170.48 68,585 166.71 172.54
1.42% JBSS John B. Sanfilippo & Son, Inc 95.65 50,386 94.48 96.73
0.21% LRN K12 Inc 61.22 667,838 60.53 61.865
0.24% KAVL Kaival Brands Innovations Group Inc 0.2519 231,079 0.229 0.253
1.44% K Kellogg Company 53.64 2,051,571 52.84 53.79
-0.34% KVUE Kenvue Inc 20.62 18,360,959 20.50 20.85
0.19% KDP Keurig Dr Pepper Inc 32.23 5,313,122 32.16 32.415
0.10% KMB Kimberly-Clark Corporation 124.17 1,684,857 123.645 124.85
1.44% DNUT Krispy Kreme Inc 13.42 750,194 13.18 13.44
1.91% LSF Laird Superfood Inc. 1.015 11,396 0.9802 1.015
1.54% LW Lamb Weston Holdings, Inc 102.475 1,889,208 100.65 102.715
1.44% LANC Lancaster Colony Corporation 169.60 99,402 168.10 171.18
-0.91% LAUR Laureate Education, Inc 13.06 485,727 13.045 13.35
6.09% LFVN LifeVantage Corporation 6.79 45,247 6.225 6.89
-2.22% LWAY Lifeway Foods, Inc 14.56 84,041 14.28 15.25
2.84% LMNR Limoneira Company 18.82 226,903 17.99 18.82
-0.63% LINC Lincoln Educational Services Corporation 9.49 57,103 9.31 9.59
-1.60% LXEH Lixiang Education Holding Co. Ltd. Sponsored ADR 0.6102 191,128 0.58 0.6102
0.56% LOCL Local Bounti Corp - Class A 3.61 8,483 3.60 3.61
-9.93% LQR LQR House Inc 1.315 651,700 1.275 1.55
-9.93% MSS Maison Solutions Inc. - Class A 12.79 1,305,635 11.01 16.88
-3.09% MAMA Mama`s Creations Inc. 3.925 310,672 3.82 4.04
1.17% MTEX Mannatech, Incorporated 8.65 0 8.65 8.65
1.21% MKC McCormick & Company, Incorporated 66.79 2,026,626 65.68 67.00
2.85% MGPI MGP Ingredients, Inc 91.40 182,071 89.40 91.40
5.30% AVO Mission Produce Inc. 9.14 141,128 8.88 9.17
0.53% TAP Molson Coors Brewing Company 62.26 1,850,371 61.50 63.19
0.59% MDLZ Mondelez International, Inc 71.21 6,097,341 70.50 71.41
-0.07% MNST Monster Beverage Corporation 55.18 4,705,220 54.67 55.575
1.12% FIZZ National Beverage Corp 48.55 166,982 48.01 48.635
-2.19% NTCO Natura & Co Holding SA Unsponsored ADR 6.71 614,736 6.655 6.775
1.48% NAII Natural Alternatives International, Inc 6.17 6,586 6.115 6.17
2.39% NGVC Natural Grocers by Vitamin Cottage, Inc 16.68 72,987 16.415 17.06
-0.40% NATR Nature's Sunshine Products, Inc 17.36 90,988 17.235 17.81
1.54% NWL Newell Brands Inc 8.235 4,178,911 8.085 8.42
-0.32% EDU New Oriental Education & Technology Group Inc 81.37 1,546,192 80.14 82.25
1.43% NCRA Nocera, Inc. 1.42 1,522 1.42 1.42
1.42% NOMD Nomad Foods Limited 16.48 510,288 16.225 16.54
0.31% NUS Nu Skin Enterprises, Inc 17.615 439,969 17.495 18.03
15.29% NUZE Nuzee Inc 3.40 318,967 3.02 3.46
0.97% OTLY Oatly Group AB - ADR 1.04 2,676,361 1.03 1.115
2.03% OLLI Ollie's Bargain Outlet Holdings, Inc 76.29 1,370,264 74.205 77.34
0.28% PEP PepsiCo, Inc 169.16 5,276,589 168.19 169.89
1.03% PRDO Perdoceo Education Corporation 17.67 430,224 17.50 17.87
0.09% PFGC Performance Food Group Company 65.36 797,290 65.025 65.745
-1.17% PM Philip Morris International Inc 92.95 5,560,953 92.50 94.74
2.38% PPC Pilgrim's Pride Corporation 26.21 492,445 25.66 26.21
2.20% POST Post Holdings, Inc 87.41 1,004,066 85.355 87.63
0.45% PSMT PriceSmart, Inc 69.905 179,239 69.38 70.67
1.03% PRMW Primo Water Corporation 14.73 576,484 14.57 14.79
3.00% QSG QuantaSing Group Ltd - ADR 2.06 24,309 1.92 2.48
-4.86% RGF Real Good Food Company Inc (The) - Class A 1.76 216,978 1.76 1.84
-2.73% RLX RLX Technology Inc - ADR 2.14 12,998,556 2.13 2.25
-2.00% SDOT Sadot Group Inc 0.4302 287,286 0.4252 0.4629
15.05% SHOT Safety Shot Inc 5.58 18,344,712 5.05 6.42
-3.44% ASAI Sendas Distribuidora S.A. - ADR 12.92 324,471 12.84 13.29
1.08% SENEA Seneca Foods Corporation 51.125 33,696 50.55 52.27
5.42% SISI Shineco Inc 0.1128 549,753 0.111 0.113
0.95% SKIL Skillsoft Corp. - Class A 18.10 31,036 18.10 18.94
4.41% SMFL Smart for Life Inc 1.42 2,271,401 1.40 1.55
0.09% SOVO Sovos Brands Inc 21.94 721,998 21.915 21.97
1.15% SPTN SpartanNash Company 22.82 180,997 22.60 23.01
0.97% SPB Spectrum Brands Holdings, Inc 71.84 865,944 70.91 72.22
6.33% SBEV Splash Beverage Group Inc 0.638 53,496 0.638 0.638
3.37% SFM Sprouts Farmers Market, Inc 45.40 1,684,450 44.30 45.49
-4.60% STKH Steakholder Foods Ltd - ADR 0.6201 106,910 0.6201 0.679
1.04% STRA Strategic Education, Inc 90.785 79,973 89.36 90.85
2.33% SNDL Sundial Growers Inc 1.535 4,325,878 1.485 1.57
0.88% STKL SunOpta Inc 5.165 566,770 5.14 5.285
-5.47% SANW S&W Seed Company 0.622 117,527 0.5545 0.6551
0.27% SYY Sysco Corporation 73.00 2,395,605 72.51 73.41
-5.20% TAL TAL Education Group 11.575 9,245,866 11.47 12.17
-0.82% TGT Target Corporation 133.68 7,338,063 133.19 136.21
0.73% PETZ TDH Holdings, Inc 1.38 1,926 1.34 1.38
2.24% WTER The Alkaline Water Company Inc 0.2961 151,433 0.286 0.2968
2.69% ANDE The Andersons, Inc 52.185 166,039 50.50 52.21
0.89% SAM The Boston Beer Company, Inc 359.25 97,062 357.83 363.595
2.37% CHEF The Chefs' Warehouse, Inc 27.905 257,782 27.385 28.09
-0.03% CLX The Clorox Company 143.79 831,750 143.495 145.07
-0.11% KO The Coca-Cola Company 58.575 14,324,743 58.45 58.95
0.58% NAPA The Duckhorn Portfolio Inc 10.48 803,437 10.42 10.60
5.28% EL The Estee Lauder Companies Inc 138.90 6,017,729 130.945 140.45
0.00% GV The Goldfield Corporation 0.14 64,713 0.14 0.14
1.57% HAIN The Hain Celestial Group, Inc 11.01 860,367 10.81 11.045
-0.20% HSY The Hershey Company 190.60 999,454 189.68 192.34
0.89% SJM The J. M. Smucker Company 112.41 2,321,090 111.57 113.71
0.79% KHC The Kraft Heinz Company 35.80 7,891,916 35.36 35.98
0.16% KR The Kroger Co 44.67 5,067,524 44.47 45.53
-0.39% PG The Procter & Gamble Company 152.06 6,311,420 151.67 152.52
2.23% SMPL The Simply Good Foods Company 39.95 871,037 39.02 40.28
0.41% UL The Unilever Group 48.105 2,329,404 47.98 48.27
1.66% TR Tootsie Roll Industries, Inc 34.29 71,460 34.035 34.44
2.07% THS TreeHouse Foods, Inc 42.00 263,901 41.20 42.11
3.57% TPB Turning Point Brands, Inc 24.36 98,704 23.66 24.49
3.32% TSN Tyson Foods, Inc 49.80 3,034,227 48.03 49.975
-0.68% UDMY Udemy Inc 14.70 639,585 14.61 14.945
-0.12% UG United-Guardian, Inc 8.06 3,058 8.06 8.06
3.97% UNFI United Natural Foods, Inc 16.22 769,967 15.61 16.225
3.08% UVV Universal Corporation 59.32 155,323 57.765 59.44
0.34% UTI Universal Technical Institute, Inc 11.98 243,339 11.64 11.98
-0.08% USNA USANA Health Sciences, Inc 48.02 54,933 48.02 48.50
0.82% USFD US Foods Holding Corp 44.22 1,107,089 43.665 44.30
2.58% UTZ UTZ Brands Inc Class A 13.90 705,947 13.53 14.07
0.36% VSTA Vasta Platform Ltd. Class A 4.18 4,931 4.14 4.18
-0.36% VGR Vector Group Ltd 11.05 689,913 10.995 11.21
4.12% VFF Village Farms International, Inc 0.86 508,506 0.8402 0.86
1.56% VLGEA Village Super Market, Inc 26.335 31,495 25.85 26.41
2.38% VWE Vintage Wine Estates Inc 0.5517 184,187 0.54 0.5556
1.98% COCO Vita Coco Company Inc (The) 28.34 581,755 27.75 28.62
0.43% VITL Vital Farms Inc. 13.96 431,977 13.745 14.25
-2.98% VTRU Vitru Ltd. 12.38 4,768 12.30 12.41
-0.87% WAFU Wah Fu Education Group Limited 1.74 0 1.74 1.74
-0.06% WMT Walmart Inc 154.25 7,957,063 153.32 154.94
1.81% WMK Weis Markets, Inc 62.245 76,173 60.87 62.39
0.11% WEST Westrock Coffee Company 9.15 375,443 9.11 9.505
-1.16% FREE Whole Earth Brands Inc Class A 3.40 236,374 3.29 3.47
1.49% KLG WK Kellogg Co 11.55 919,282 11.435 11.805
-0.33% YGF YanGuFang International Group Co Ltd 2.99 0 2.99 2.99
0.37% YSG Yatsen Holding Ltd. ADR Class A 0.8031 385,128 0.78 0.81
-1.20% DAO Youdao Inc ADR Class A 4.12 209,270 4.05 4.165
1.22% ZVIA Zevia PBC - Class A 2.075 114,014 2.07 2.13