Consumer Stocks

Consumer Stocks is a list of public traded consumer companies trading on the NYSE, NASDAQ, and AMEX. These consumer stocks include companies that are invovling in the consumer durables, consumer electronics and appliances rental, consumer lending, consumer non-durables, consumer services, and more.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
UONE		Urban One Inc	9.21	12.01	9.21	10.13	44420	966.32%
PRPH		ProPhase Labs Inc	0.30	0.30	0.22	0.26	159000	23.81%
REED		Reeds, Inc	2.30	2.55	2.19	2.48	28741	13.76%
RMCF		Rocky Mountain Chocolate Factory, Inc	2.02	2.38	1.97	2.23	213966	12.63%
SBEV		Splash Beverage Group Inc	0.76	0.88	0.71	0.82	128329	12.33%
BBGI		Beasley Broadcast Group, Inc	5.85	6.08	5.29	5.94	21236	8.39%
PMCB		PharmaCyte Biotech Inc	0.84	1.02	0.83	0.97	1321506	7.78%
LYV		Live Nation, Inc	138.07	148.10	137.50	146.96	2892706	6.39%
VMAR		Vision Marine Technologies Inc	5.27	5.74	5.02	5.35	109345	6.15%
DLPN		Dolphin Entertainment Inc	1.70	1.80	1.69	1.80	54617	5.26%
BTBD		BT Brands Inc	1.50	1.70	1.44	1.65	75376	5.10%
SNBR		Sleep Number Corp	10.09	10.69	9.95	10.58	272169	4.55%
VERU		Veru Inc	2.70	2.83	2.61	2.80	126278	4.09%
UUU		Universal Security Instruments, Inc	5.04	5.16	4.94	5.05	71944	3.91%
MANU		Manchester United Ltd	16.57	17.25	16.57	17.17	173254	3.43%
BGS		B&G Foods, Inc	4.28	4.44	4.27	4.42	1522641	3.27%
FENG		Phoenix New Media Ltd	1.85	1.93	1.85	1.91	4466	3.24%
NFLX		Netflix, Inc	84.03	86.30	83.28	86.08	52053436	3.05%
MED		Medifast, Inc	11.70	12.10	11.61	12.05	118172	2.99%
MRKR		Marker Therapeutics Inc	2.03	2.13	1.98	2.13	207856	2.90%
PETZ		Tdh Holdings Inc	1.12	1.16	1.04	1.09	30451	2.83%
AFYA		Afya Ltd Cl A	14.32	14.67	14.20	14.67	43655	2.59%
DLTH		Duluth Hld Cl B	2.36	2.43	2.30	2.42	32483	2.54%
EDU		New Oriental Education & Tech	56.85	58.15	56.85	57.69	308828	2.31%
UL		Unilever plc (ADR)	65.61	67.04	65.44	67.00	2816645	2.23%
BQ		Boqii Holding Limited ADR	1.90	1.91	1.86	1.90	55218	2.15%
COTY		Coty Inc	3.31	3.40	3.28	3.37	5540267	2.12%
KHC		Kraft Heinz Company	22.78	23.24	22.62	23.19	11299296	2.02%
FARM		Farmer Brothers Co	1.58	1.58	1.50	1.58	83262	1.94%
TTWO		Take-Two Interactive Software, Inc	241.14	245.82	240.94	245.74	464423	1.91%
SBUX		Starbucks Corporation	96.44	97.89	95.76	97.62	6334157	1.87%
PSO		Pearson PLC (ADR)	12.99	13.18	12.86	13.16	759402	1.86%
WVVI		Willamette Valley Vineyards, Inc	2.90	2.90	2.75	2.75	2689	1.85%
PM		Philip Morris International Inc	169.99	173.25	168.74	173.02	2558478	1.75%
KOF		Coca-Cola FEMSA, S	104.91	106.65	104.19	106.53	119297	1.68%
MIND		Mitcham Industries, Inc	9.61	9.84	9.25	9.69	168879	1.68%
BTI		British American Tobacco (ADR)	58.54	59.24	58.10	59.16	2336738	1.61%
DPZ		Dominos Pizza, Inc	406.75	413.66	403.23	411.80	339990	1.58%
IFF		International Flavors & Fragrances Inc	72.16	73.28	71.90	73.25	700062	1.50%
TOUR		Tuniu Corporatio Ads	0.68	0.70	0.68	0.69	23687	1.47%
MO		Altria Group, Inc	60.66	61.95	60.66	61.91	3050089	1.44%
MDLZ		Mondelez Intl Inc	57.48	58.43	57.44	58.39	6792835	1.42%
KO		The Coca-Cola Company	71.86	73.06	71.60	72.88	13418074	1.39%
NYT		The New York Times Company	71.51	72.30	71.00	72.25	705000	1.38%
MNST		Monster Worldwide, Inc	80.49	82.19	80.30	82.00	2188345	1.37%
GOLF		Golfsmith International Holdings, Inc	94.28	95.89	93.66	94.33	98942	1.32%
TCOM		Trip.com Group Ltd	62.32	63.17	62.00	62.89	2160932	1.29%
CELH		Celsius Holdings, Inc.	56.54	56.54	55.00	55.93	1434399	1.25%
MTEX		Mannatech, Inc	7.51	7.76	7.45	7.54	5787	1.21%
YCBD		Cbdmd Inc	0.81	0.87	0.79	0.85	337552	1.19%
FLO		Flowers Foods, Inc	10.97	11.14	10.94	11.11	2066998	1.18%
WING		Wingstop Inc	269.13	276.54	267.17	271.66	224989	1.17%
CLX		The Clorox Company	112.19	115.47	112.19	113.52	1657006	1.17%
UA		Under Armour, Inc	6.18	6.22	6.08	6.22	5236641	1.14%
MSGE		Madison Square Garden Entertainment Corp	60.54	61.88	60.05	61.23	120364	1.14%
ABEV		Ambev S.A.	2.71	2.81	2.71	2.78	25133133	1.09%
MCD		McDonalds Corporation	305.50	309.51	305.36	309.37	1094388	1.09%
RGS		Regis Corporation	24.42	25.00	24.42	24.98	6815	1.09%
CPHC		Canterbury Park Holding Corporation	15.91	15.91	15.91	15.91	100	1.08%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	19.20	19.57	18.00	19.56	224779	1.03%
CL		Colgate-Palmolive Company	85.77	86.83	85.67	86.66	3036034	0.99%
GRVY		Gravity Co	63.47	63.76	62.24	63.76	4958	0.97%
IPAR		Inter Parfums, Inc	97.52	99.30	97.08	98.86	40776	0.94%
RAVE		Rave Restaurant Group	3.21	3.27	3.12	3.21	26062	0.94%
HRL		Hormel Foods Corporation	24.39	24.62	24.32	24.59	1397899	0.90%
TSN		Tyson Foods, Inc	60.93	61.88	60.89	61.67	984852	0.90%
CPB		Campbell Soup Company	26.60	26.83	26.50	26.79	2671017	0.87%
DOGZ		Dogness Corp Cl A	11.27	11.90	11.00	11.35	2108079	0.80%
HAIN		The Hain Celestial Group, Inc	1.25	1.32	1.23	1.27	947120	0.79%
CMG		Chipotle Mexican Grill, Inc	40.34	41.33	40.34	40.84	7860395	0.79%
AIVI		WisdomTree International AI Enhanced Value Fund	53.17	53.70	53.17	53.70	432	0.79%
COLM		Columbia Sportswear Company	52.29	52.88	52.07	52.88	335531	0.78%
GDEN		Golden Entmt	27.34	27.73	27.03	27.54	528992	0.77%
HOFT		Hooker Furniture Corporation	12.69	13.27	12.69	13.17	10235	0.77%
HLT		Hilton Inc	295.87	298.27	294.14	298.17	1830543	0.76%
FOXA		Fox Corp Cl A	72.19	72.95	72.05	72.89	1195965	0.76%
KDP		Keurig Dr Pepper Inc	27.47	27.85	27.46	27.76	5587390	0.76%
FOX		Fox Corp Cl B	64.80	65.57	64.77	65.52	341793	0.74%
PPC		Pilgrims Pride Corporation	41.75	42.42	41.62	42.03	299183	0.74%
NATR		Nature`s Sunshine Products, Inc.	24.54	24.78	24.35	24.68	30753	0.73%
GT		The Goodyear Tire & Rubber Company	9.57	9.67	9.43	9.61	2568909	0.73%
FMX		Fomento Economico Mexicano SAB (ADR)	106.58	107.13	105.35	106.89	143506	0.69%
GIGM		GigaMedia Limited	1.50	1.51	1.50	1.51	5111	0.67%
SEB		Seaboard Corporation	4840.00	4886.14	4750.41	4876.23	17136	0.66%
NOMD		Nomad Foods Ltd	11.89	12.00	11.79	11.91	645592	0.59%
TAL		TAL International Group, Inc	11.14	11.19	11.02	11.19	1972981	0.54%
SHOO		Steven Madden, Ltd	45.31	46.06	44.87	45.48	874247	0.51%
FRSH		Freshworks Inc	11.75	11.95	11.71	11.84	2521078	0.51%
ELF		E.L.F. Beauty Inc	94.63	96.41	92.87	94.15	814851	0.50%
SJM		The J	102.09	102.69	101.42	102.54	325809	0.45%
HTHT		China Lodging Group, Ltd	50.11	50.34	49.70	50.29	380625	0.44%
NCLH		Norwegian Cruise Ord	20.73	20.95	20.50	20.91	15774241	0.43%
DRI		Darden Restaurants, Inc	206.00	210.20	205.03	206.03	799716	0.40%
LRN		K12 Inc	72.98	73.31	71.33	73.25	539068	0.40%
BLMN		Bloomin' Brands Inc	7.61	7.76	7.46	7.70	694877	0.39%
NWS		News Corporation	30.80	31.17	30.80	31.09	670983	0.39%
NWSA		News Corporation	26.63	26.88	26.57	26.83	1455718	0.37%
FIZZ		National Beverage Corp	33.48	33.78	33.24	33.72	70217	0.36%
JRSH		Jerash Holdings Inc	3.09	3.10	3.06	3.08	200883	0.33%
MLCO		Melco Resorts & Entertainment	6.42	6.46	6.24	6.36	939282	0.32%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Consumer Stocks List

Consumer Stocks list are consumer stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
NTRR		Neutra Corp	0.0001	0.0002	0.0001	0.0002	5500	100.00%
EEGI		Eline Entertainment	0.0002	0.0002	0.0001	0.0002	1627100	100.00%
GTLL		Global Techs Ltd	0.0002	0.0002	0.0001	0.0002	25630300	100.00%
APRU		Apple Rush Company Inc	0.0004	0.0004	0.0003	0.0004	558500	100.00%
MHIVF		Mainstreet Health Investments Inc	0.0900	0.0900	0.0900	0.0900	15500	80.00%
RMSL		Remsleep Holdings Inc	0.0043	0.0077	0.0043	0.0069	13813700	68.29%
GMZP		Gemz Corp	0.0002	0.0003	0.0002	0.0003	17225000	50.00%
BSEM		Biostem Technologies Inc	5.3500	7.2000	5.3000	7.1500	605500	35.21%
GRST		Greenstone Healthcare Corp	0.0004	0.0004	0.0004	0.0004	472200	33.33%
KYNC		Kyn Capital Group Inc	0.0004	0.0004	0.0003	0.0004	10513700	33.33%
BLDV		Blue Diamond Venture	0.0003	0.0004	0.0002	0.0004	1064600	33.33%
EIHDF		888 Holdings Plc	0.4250	0.4250	0.4250	0.4250	63000	32.81%
CPIVF		Captiva Verde Land Corp	0.0320	0.0320	0.0320	0.0320	16000	28.00%
LQWC		Lifequest World Cp	0.0122	0.0164	0.0122	0.0163	104800	27.34%
PHCG		Pure Harvest Cannabis Group Inc	0.0050	0.0069	0.0050	0.0061	91700	22.00%
VYST		Vystar Corp	0.0514	0.0581	0.0514	0.0581	40600	15.74%
BBLC		Blockchain Loyalty Corp	0.0538	0.0538	0.0538	0.0538	500	14.71%
TOFB		Tofutti Brands Inc	0.7600	0.8199	0.7600	0.8199	4700	13.88%
LUVU		Liberator Inc	0.0338	0.0338	0.0338	0.0338	50000	12.67%
RDBBF		Redbubble Ltd	0.2220	0.2220	0.2220	0.2220	5200	9.90%
CJEWY		Chow Tai Fook	18.5500	18.5500	18.5500	18.5500	300	9.12%
WLDBF		Wildbrain Ltd [Common & Variable Voting]	1.1400	1.1400	1.0300	1.0900	43400	9.00%
PRRFY		Premier Foods Plc	12.6500	12.6500	12.6500	12.6500	10000	8.68%
THBRF		Thunderbird Entertainment Group Inc	1.1800	1.2000	1.1200	1.1800	79000	8.61%
CCOJY		Coca Cola West CO Ltd	11.0100	11.2140	11.0100	11.2140	6500	8.48%
ROSN		Rosinbomb	0.0206	0.0249	0.0201	0.0249	1355200	8.26%
PRRSF		Posera Ltd.	0.0700	0.0729	0.0633	0.0729	29400	7.84%
SBNC		Southern Bancshares	11,400.0000	12,000.0000	11,400.0000	12,000.0000	100	7.14%
CCOEY		Capcom CO Ltd	11.3100	12.0100	11.3100	11.8000	801300	7.09%
JDCMF		Jd.com Inc	13.5500	15.2000	13.5500	15.2000	600	7.07%
ODYY		Odyssey Group International Inc	0.0608	0.0670	0.0608	0.0670	186200	6.69%
IVFH		Innovative Food Hld	0.4608	0.4800	0.4162	0.4800	141500	6.67%
GNENF		Ganfeng Lithium CO Ltd	8.9500	9.1000	8.8500	9.1000	28300	6.43%
NTDOF		Nintendo CO Ltd-Ord	67.4856	67.8600	63.2400	67.3300	29600	6.28%
SQNNY		Square Enix Co., Ltd.	9.5000	9.5000	9.5000	9.5000	100	6.26%
TWOH		Two Hands Corp	0.0016	0.0018	0.0016	0.0017	14822500	6.25%
HHSE		Hannover House Inc	0.0060	0.0068	0.0060	0.0068	4129700	6.25%
CCOEF		Capcom CO Ltd	22.9400	23.4000	22.9400	23.3000	1300	5.91%
NMEX		Northern Minerals & Exploration Ltd	0.1800	0.2093	0.1800	0.1800	1400	5.88%
CANOF		California Nanotechnologies Corp	0.2722	0.2980	0.2650	0.2821	38500	5.66%
SCHYF		Sands China	2.1690	2.6410	2.1690	2.6410	300	5.64%
NTDOY		Nintendo CO Ltd ADR	16.3200	16.8100	16.2500	16.6700	5053900	5.44%
CLBEY		Calbee Inc ADR	4.8700	4.8700	4.8700	4.8700	400	5.41%
OTSKY		Otsuka Holdings CO	29.8200	30.1500	29.8200	30.0950	33500	4.50%
CAPC		Capstone Cos. Inc	0.0599	0.0599	0.0525	0.0550	10000	4.36%
PTAM		Potash America Inc	0.0024	0.0024	0.0024	0.0024	83300	4.35%
ROHCY		Rohm CO Ltd ADR	17.2600	17.2600	17.2600	17.2600	800	4.35%
GARLF		Netcoins Holdings Inc	1.9300	2.1000	1.9300	2.0299	95800	4.10%
RYKKY		Ryohin Keikaku	9.9900	9.9900	9.4680	9.9900	900	3.74%
PEFDF		Defli Ltd	0.6500	0.6550	0.6500	0.6550	8000	3.62%
HTHIF		Hitachi Ltd Ord	33.9350	35.0700	33.3300	35.0700	11100	3.54%
SBSAA		Spanish Broadcasting System Inc	0.8800	0.8800	0.8800	0.8800	100	3.53%
MONRF		Moncler S.P.A.	59.0000	59.0000	59.0000	59.0000	200	3.51%
LVWD		Liveworld Inc	0.1500	0.1525	0.1500	0.1500	235100	3.45%
CMFO		China Marine Food Group	0.0060	0.0060	0.0060	0.0060	1000	3.45%
BOIVF		Bollore Investisseme	5.5700	5.6300	5.4900	5.6150	80800	3.41%
TDCB		Third Century Bancor	9.3600	9.4000	9.3600	9.4000	1500	3.30%
NROM		Noble Romans Inc	0.3520	0.3564	0.3162	0.3500	56500	2.94%
DIIBF		Dorel Inds Cl B	1.7000	1.7600	1.6500	1.7470	11500	2.76%
QEPC		Q.E.P. CO Inc	40.0000	40.0000	38.9800	40.0000	400	2.62%
CVAT		Cavitation Techs Inc	0.0386	0.0448	0.0382	0.0434	1168500	2.60%
FDVA		The Freedom Bank of Virginia	11.8600	12.4800	11.8600	12.4800	1100	2.38%
TKPHF		Takeda Pharmaceutica	31.1200	31.1200	31.1200	31.1200	21800	2.31%
SFBQF		Softbank Corp	1.3250	1.4000	1.2500	1.4000	24700	2.19%
BBKCF		Big Blockchain Intelligence Group Inc	0.0563	0.0599	0.0533	0.0561	209900	2.19%
PTAIY		Pt Astra Intl ADR	8.1700	8.1900	8.0400	8.1900	15300	2.12%
WTKWY		Wolters Kluwer N V S	97.3600	99.8800	96.5800	99.8500	73400	2.10%
TOYOF		Toyota Motor Corp	22.5387	23.1800	22.2360	23.1800	5700	2.00%
ACGX		Alliance Creative Group Inc	0.0380	0.0408	0.0380	0.0408	1100	2.00%
AEBZY		Anadolu Efes Birck	0.3675	0.3700	0.3593	0.3593	30000	1.99%
SGAMY		Sega Sammy Hld ADR	3.8700	3.9225	3.8700	3.9050	700	1.96%
FXLG		F S Bancorp Lagrange	42.8900	42.8900	42.8500	42.8500	300	1.85%
MCBK		Madison County Financial Inc	27.8900	28.0000	27.8800	28.0000	1900	1.82%
TCLHF		Tcl Multimedia Techn	1.6650	1.7000	1.6545	1.7000	5000	1.80%
NOPMF		NEO Performance Materials Inc	14.2100	14.4000	14.1500	14.3400	10600	1.74%
CGEAF		Cogeco Cable Inc [F]	52.3400	52.3400	52.3400	52.3400	8500	1.66%
XIACF		Xiaomi Corp	4.6500	4.6700	4.6400	4.6600	40900	1.61%
YUEIY		Yue Yuen Industrial	11.2000	11.5000	11.0000	11.5000	22600	1.60%
FINN		First National of Nebraska Inc	16,000.0000	16,000.0000	16,000.0000	16,000.0000	100	1.59%
IMBBY		Imperial Brands Plc	40.6600	41.2400	40.5800	41.2300	98900	1.40%
SABK		South Atlantic Bancshares Inc	19.7400	20.0000	19.7400	20.0000	8600	1.40%
GTBIF		Green Thumb Industries Inc	7.9880	8.1700	7.8500	8.0600	310900	1.38%
CFRHF		Cie Financiere Rich	195.4856	202.9400	193.5200	199.1100	500	1.32%
VIVHY		Vivendi Sa ADR	2.7400	2.8000	2.7400	2.8000	29000	1.27%
NCBDY		Namco Bandai Hlds ADR	12.8300	13.0300	12.8260	12.9900	64000	1.25%
CDNAF		Canadian Tire Ltd Cl	127.3425	128.7300	127.3425	128.4940	7300	1.23%
SEKEY		Seiko Epson ADR	6.3800	6.4670	6.3800	6.4670	10500	1.21%
POAHF		Porsche Automobil Hg	44.1400	44.1400	43.7150	44.1400	100	1.18%
MPNGY		Meituan Dianping ADR Repstg 2 Cl B	24.9200	25.0800	24.8700	25.0700	273100	1.17%
ASBFY		Associated Brit Food	25.6800	25.8860	25.6535	25.8600	48000	1.17%
SCHYY		Sands China Ltd	24.0450	24.3200	23.8900	24.2700	69800	1.17%
VWAPY		Volkswagen Ag ADR Repstg Pref Shs	12.3610	12.4100	12.3300	12.3400	138500	1.15%
AFSIA		Amtrust Financial Services Inc Pfd. A	13.1100	13.2500	13.0500	13.2500	2600	1.15%
IDEXF		Industria DE Diseno	66.2500	66.2500	65.4900	65.4900	1800	1.14%
VWAGY		Volkswagen Ag ADR Repstg 1/10Th Sh	12.3600	12.4150	12.3200	12.3800	72300	1.06%
PSYCF		Psyched Wellness Ltd	0.0096	0.0096	0.0096	0.0096	5000	1.05%
MBOF		Marine Bancorp Fla Inc	38.4500	38.4500	38.4500	38.4500	1000	1.02%
SHMDF		Shimano Inc Ltd	108.5000	108.5000	108.5000	108.5000	100	1.01%
UNICY		Unicharm Corp/S ADR	2.9650	3.0300	2.9250	3.0300	402500	1.00%
SSDOY		Shiseido CO Ltd ADR	17.3900	17.5450	17.3600	17.5300	16500	0.98%

Consumer Electronics Stocks
Container Stocks