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
FTFT		Future Fintech Group Inc	2.06	2.06	1.81	1.85	142439	262.75%
PETZ		Tdh Holdings Inc	1.08	1.24	1.08	1.17	3737	8.33%
BQ		Boqii Holding Limited ADR	0.82	1.20	0.71	0.86	9658186	7.50%
FUBO		Facebank Group Inc	9.18	10.47	9.18	9.85	1613503	7.30%
VIOT		Viomi Technology CO Ltd ADR	0.79	0.88	0.79	0.84	560045	6.33%
SHAK		Shake Shack Inc	59.01	62.25	58.99	62.19	1362076	6.13%
LCUT		Lifetime Brands, Inc	8.30	8.86	8.12	8.79	115173	5.90%
HELE		Helen of Troy Limited	26.71	28.75	26.69	27.72	470452	5.32%
VMAR		Vision Marine Technologies Inc	1.23	2.04	1.16	1.41	20433165	5.22%
CABO		Cable One Inc	36.79	39.74	36.64	38.01	149204	5.17%
BH		Biglari Holdings Inc	376.56	393.83	376.56	389.45	30584	4.83%
FRSH		Freshworks Inc	10.49	11.01	10.44	10.83	12708205	4.44%
FRPT		Force Protection, Inc	53.61	58.39	53.55	55.94	1131634	4.31%
SMPL		The Simply Good Foods Company	12.89	13.45	12.81	13.32	1716031	4.31%
PSO		Pearson PLC (ADR)	17.30	17.66	17.30	17.59	762558	4.08%
CSV		Carriage Services, Inc	38.16	39.76	38.16	39.40	65392	3.99%
CMG		Chipotle Mexican Grill, Inc	35.22	37.07	35.21	36.64	14410409	3.94%
PLAG		Planet Green Holdings Corp	1.79	1.90	1.70	1.88	8067	3.87%
CBRL		Cracker Barrel Old Country Store, Inc	50.42	52.37	50.42	52.35	414063	3.79%
DLPN		Dolphin Entertainment Inc	1.12	1.15	1.09	1.11	17587	3.74%
CAG		Conagra Foods, Inc	13.88	14.56	13.83	14.33	9439942	3.62%
MAT		Mattel, Inc	13.47	14.27	13.47	13.82	6804068	3.60%
PTON		Peloton Interactive Inc	5.86	6.21	5.86	6.08	7696592	3.58%
DPZ		Dominos Pizza, Inc	300.91	311.99	300.91	309.98	740848	3.56%
FOXA		Fox Corp Cl A	54.76	56.20	54.39	55.90	3252755	3.31%
JRSH		Jerash Holdings Inc	4.42	4.78	4.42	4.72	169741	3.28%
NTZ		Natuzzi, S	1.60	1.60	1.60	1.60	201	3.23%
HRB		H&R Block, Inc	39.79	42.10	39.79	40.85	1360037	3.18%
GTN		Gray Television, Inc	3.76	3.96	3.76	3.90	665758	3.17%
BSET		Bassett Furniture Industries Inc	22.53	22.53	21.13	21.48	113013	3.12%
TRIP		Tripadvisor Inc	14.08	14.81	13.92	14.41	3135632	3.08%
FOX		Fox Corp Cl B	49.18	50.67	48.91	50.22	681483	3.02%
EPC		Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc	26.48	27.34	26.48	27.23	369829	2.83%
SCI		Service Corporation International	77.50	79.86	77.50	79.63	588357	2.76%
LILA		Liberty Latin America Cl A	7.35	7.53	7.00	7.50	378725	2.74%
NIO		Nuveen Insured Municipal Opp	4.75	5.01	4.72	4.92	26586030	2.71%
MED		Medifast, Inc	10.67	11.12	10.67	11.01	138850	2.71%
BALY		Ballys Corporation	12.82	13.54	12.80	13.23	25808	2.64%
UEIC		Universal Electronics Inc	4.65	4.78	4.64	4.77	9888	2.58%
FNKO		Funko Inc Cl A	5.56	5.79	5.54	5.72	262073	2.51%
MKC		McCormick & Company, Incorporated	53.92	54.06	52.87	53.72	2406974	2.42%
MPAA		Motorcar Parts of America, Inc	14.10	14.85	14.00	14.37	78855	2.42%
PRDO		Perdoceo Education Corp	35.60	36.63	35.60	36.57	184128	2.41%
CTAS		Cintas Corporation	181.09	184.14	181.08	183.77	958639	2.30%
GHC		Graham Holdings Company	1158.99	1194.45	1158.55	1184.36	7062	2.25%
EAT		Brinker International, Inc	185.26	191.54	184.90	189.28	332194	2.18%
VIA		Viacom, Inc	18.32	18.72	17.90	18.30	548777	2.12%
SGA		Saga Communications, Inc	8.97	9.30	8.91	9.25	8864	2.10%
UG		United-Guardian, Inc	7.29	7.34	7.18	7.32	2250	2.09%
YUMC		Yum China Holdings Inc	43.71	44.41	43.71	43.90	1302047	2.05%
MDIA		Mediaco Holding Inc Cl A	1.03	1.03	1.00	1.01	2242	2.02%
STRA		Strayer Education, Inc	83.93	86.02	83.93	85.83	116653	2.00%
SCHL		Scholastic Corporation	45.69	46.71	45.54	46.43	75054	1.93%
WWW		Wolverine World Wide, Inc	18.12	18.39	17.89	18.05	434121	1.92%
LYV		Live Nation, Inc	180.19	184.18	180.19	183.20	1083871	1.90%
FOXF		Fox Factory Cp	17.09	17.72	17.09	17.33	209027	1.88%
ACEL		Accel Entertainment Inc	12.55	12.75	12.42	12.73	197965	1.84%
TAP		Molson Coors Brewing Company	39.37	40.50	38.75	39.88	1747667	1.81%
DECK		Deckers Outdoor Corporation	107.05	110.78	106.05	107.84	1091093	1.74%
HBB		Hamilton Beach Brands Holding Company Cl A	21.60	22.93	21.31	21.77	27351	1.73%
MDLZ		Mondelez Intl Inc	59.50	60.78	59.42	59.85	3988877	1.73%
SPB		Spectrum Brands Holdings, Inc.	84.19	84.88	83.27	84.66	112123	1.61%
NWS		News Corporation	31.07	31.54	31.02	31.41	937886	1.55%
BRFH		Barfresh Food Group Inc	1.95	2.00	1.95	1.98	3976	1.54%
NATR		Nature`s Sunshine Products, Inc.	21.45	21.74	20.39	21.58	33087	1.51%
KHC		Kraft Heinz Company	24.92	25.33	24.92	25.22	6662871	1.49%
BLMN		Bloomin' Brands Inc	8.33	8.58	8.33	8.45	1002085	1.44%
RGS		Regis Corporation	27.28	27.89	27.28	27.89	1030	1.42%
APEI		American Public Education, Inc	58.55	59.42	58.17	59.04	91504	1.34%
DJCO		Daily Journal Corporation	576.10	585.80	569.93	582.08	12755	1.30%
NWSA		News Corporation	27.66	27.99	27.46	27.72	1408248	1.28%
TXRH		Texas Roadhouse, Inc	188.45	193.57	188.45	191.91	386367	1.28%
TZOO		Travelzoo Inc	10.92	11.24	10.80	11.07	72573	1.28%
MANU		Manchester United Ltd	22.14	22.53	21.98	22.31	116680	1.27%
JACK		Jack in the Box Inc	14.80	15.55	14.61	15.10	400534	1.27%
SBUX		Starbucks Corporation	106.34	108.24	105.95	107.33	3366031	1.25%
ROKU		Roku Inc	140.01	142.87	140.01	142.33	1974113	1.17%
COLM		Columbia Sportswear Company	63.64	64.53	63.42	63.74	180700	1.17%
MSGS		Madison Square Garden Sports Corp	382.38	390.22	382.38	386.38	74889	1.15%
RCL		Royal Caribbean Cruises Ltd	283.67	299.75	281.17	288.64	2586767	1.15%
RVLV		Revolve Group Inc	23.68	24.69	23.68	24.21	703157	1.13%
FMX		Fomento Economico Mexicano SAB (ADR)	127.66	129.90	127.66	129.07	292373	1.10%
YTRA		Yatra Online Inc	0.92	0.92	0.88	0.92	4092	1.10%
LW		Lamb Weston Holdings Inc	46.45	48.06	46.45	46.97	579020	1.10%
GIS		General Mills, Inc	36.31	37.32	36.01	36.60	6128811	1.08%
CL		Colgate-Palmolive Company	92.37	93.95	92.20	93.21	1751028	1.03%
ROL		Rollins, Inc	44.70	45.04	44.36	44.92	1378802	1.03%
DOGZ		Dogness Corp Cl A	0.98	1.03	0.98	1.00	21611	1.01%
LRN		K12 Inc	91.01	92.69	91.01	91.97	215605	1.00%
SGC		Superior Uniform Group, Inc	12.97	13.38	12.78	13.16	26056	1.00%
HOG		Harley-Davidson, Inc	25.15	26.37	25.15	25.40	844905	0.99%
NDLS		Noodles & Company	12.50	12.84	12.36	12.62	16674	0.96%
MSGE		Madison Square Garden Entertainment Corp	74.30	75.82	74.27	74.95	162055	0.96%
KO		The Coca-Cola Company	83.99	84.68	83.60	84.27	6138057	0.95%
HSY		The Hershey Company	173.10	177.64	171.88	175.30	1027621	0.93%
PG		The Procter & Gamble Company	147.16	150.05	147.11	148.37	2645119	0.92%
SEB		Seaboard Corporation	4697.98	4739.76	4634.95	4707.55	863	0.89%
NXST		Nexstar Broadcasting Group, Inc	175.89	178.90	174.76	175.49	58324	0.89%
PPC		Pilgrims Pride Corporation	28.42	28.81	28.05	28.50	1039079	0.88%
ARLO		Arlo Technologies Inc	13.03	13.19	12.75	13.12	365667	0.85%

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
QQQFF		Quizam Media Corp.	0.0491	0.0491	0.0491	0.0491	100	145.50%
IHAI		Innovative Health SC	0.1525	0.1525	0.1450	0.1450	11000	64.77%
STGZ		Stargaze Entertainment Group Inc	0.0207	0.0228	0.0207	0.0228	20400	54.05%
BOTY		Lingerie Fighting Championships Inc	0.1348	0.1348	0.1348	0.1348	200	51.29%
NGCG		New Generation Consu	0.0009	0.0012	0.0008	0.0010	50866100	42.86%
BIEL		Bioelectronics Corp	0.0003	0.0004	0.0003	0.0004	347500	33.33%
RWGI		Rodedawg International Industries Inc	0.0250	0.0250	0.0180	0.0180	312600	33.33%
VPRB		Vpr Brands LP	0.0601	0.0662	0.0583	0.0662	102400	32.93%
WNBD		Winning Brands Corp	0.0061	0.0061	0.0061	0.0061	1500	32.61%
STSN		Sternsation International Inc	0.0096	0.0118	0.0096	0.0117	71000	28.57%
CBTC		Xtra Bitcoin Inc	0.0004	0.0005	0.0004	0.0005	118100	25.00%
NICH		Nitches Inc	0.0013	0.0017	0.0010	0.0016	6233700	23.08%
BSEM		Biostem Technologies Inc	3.7200	4.0000	3.7200	3.9600	21200	20.55%
RYKKY		Ryohin Keikaku	12.2500	13.0600	12.2500	13.0200	5100	15.73%
XIACF		Xiaomi Corp	3.3700	3.5000	3.3500	3.3500	14000	13.18%
SIPC		Sipp Industries Inc	0.0009	0.0009	0.0009	0.0009	559900	12.50%
IPSI		Innovative Payment Solutions Inc	0.0030	0.0037	0.0029	0.0030	1235000	11.11%
IFABF		Ifabric Corp	3.3500	3.3500	3.3500	3.3500	100	10.20%
CVAT		Cavitation Techs Inc	0.0300	0.0347	0.0284	0.0299	176500	9.52%
CBMJ		Conservative Broadcast Media & Jouralism Inc	0.0110	0.0130	0.0110	0.0130	83500	8.33%
NOPMF		NEO Performance Materials Inc	29.7300	29.8800	29.2450	29.5300	49200	8.11%
AFSIM		Amtrust Financial Services Inc Prf	15.9700	15.9700	15.9700	15.9700	13500	6.18%
GMVHF		Entain Plc	7.7100	7.7100	7.2440	7.6640	3700	6.12%
SWRAY		Swire Pacific Ltd Cl	11.1790	11.2300	11.1500	11.1500	26700	5.49%
CANOF		California Nanotechnologies Corp	0.2574	0.2615	0.2420	0.2460	11500	5.35%
SPRS		Surge Components Inc	3.7900	3.7900	3.7900	3.7900	200	5.28%
DIIBF		Dorel Inds Cl B	1.1830	1.2300	1.1800	1.2000	2400	5.17%
MTRAF		Metro Inc Cl A Sub V	66.7750	66.7750	66.7750	66.7750	174900	5.04%
GTBIF		Green Thumb Industries Inc	7.1500	7.5500	7.0900	7.5500	759300	4.86%
GMVHY		Gvc Holdings Plc	7.5200	7.5200	7.3200	7.3300	43400	4.71%
STBI		Sturgis Bancorp [Mi]	28.2600	29.5000	28.2600	29.3000	28100	4.64%
CPXGF		Cineplex Galaxy Inc	8.2800	8.3620	8.2800	8.3480	16800	4.35%
VSQTF		Victory Square Technologies Inc	0.4700	0.4926	0.4700	0.4926	14400	4.32%
PSYCF		Psyched Wellness Ltd	0.0079	0.0079	0.0070	0.0074	6400	4.23%
CRHKY		China Res Enterp ADR	5.9500	5.9500	5.8700	5.8900	114400	4.06%
TBBA		Teb Bancorp Inc	6.9000	6.9500	6.7000	6.9500	2000	3.73%
WTKWY		Wolters Kluwer N V S	69.7550	71.3200	69.7100	71.2000	92300	3.59%
DPUKY		Dominos Pizza UK & I	5.1400	5.1400	5.1400	5.1400	2600	3.55%
YAMCY		Yamaha Corp ADR	7.3000	7.3000	7.3000	7.3000	100	3.55%
PYYX		Pyxus International Inc	3.5200	3.5200	3.5200	3.5200	100	3.53%
EVVTY		Evolution Gaming	71.5500	72.1399	71.3400	71.3400	15400	3.21%
RPMT		Rego Payment Architectures Inc	0.6131	0.6150	0.5900	0.5900	22300	3.20%
HESAF		Hermes Intl S.A.	1,851.3450	1,909.3100	1,851.3450	1,909.3100	300	2.89%
AASP		All-Amer Sportpark	5.7500	6.2500	5.5000	6.2500	1600	2.88%
SQNNY		Square Enix Co., Ltd.	7.8860	7.8860	7.8860	7.8860	400	2.82%
LSRCY		Lasertec Corp	55.6927	55.9700	54.6000	54.7000	40400	2.80%
CVSI		Cv Sciences Inc	0.0220	0.0231	0.0212	0.0221	220400	2.79%
ACGBY		Agricultural Bk Chin	17.6600	17.6600	17.6000	17.6000	22100	2.62%
ARLUF		Aristocrat Leisure L	43.8400	43.8400	43.8400	43.8400	100	2.55%
SWGAY		Swatch Group Ag ADR	12.5200	12.6200	12.5000	12.5200	51900	2.37%
BOIVF		Bollore Investisseme	4.6100	4.7560	4.6100	4.7050	38200	2.28%
PSMMY		Persimmon Plc ADR	28.5400	28.5500	28.3300	28.3600	3600	2.16%
FXLG		F S Bancorp Lagrange	48.2500	48.2500	47.6000	48.0000	3100	2.13%
YUEIY		Yue Yuen Industrial	8.0100	8.5000	8.0100	8.5000	500	2.04%
UNLRY		PT Unilever Indonesia Tbk	2.0000	2.0000	2.0000	2.0000	14300	2.04%
HTHIF		Hitachi Ltd Ord	30.9500	30.9500	29.3000	30.3930	6300	2.02%
PUMSY		Puma Se ADR	3.2200	3.2200	3.2100	3.2100	33600	1.90%
PIFMY		PT Indofood Sukses Makmur TBK	18.7400	19.0500	18.7400	19.0000	3000	1.88%
RRTS		Roadrunner Transportation Systems Inc	4.8500	5.0000	4.8500	5.0000	2800	1.83%
TSRYY		Treasury Wine Estate	3.1080	3.1080	3.0850	3.0850	8600	1.82%
PNGAY		Ping An Ins CO ADR	13.6400	13.6400	13.5600	13.5700	143500	1.80%
PPBN		Pinnacle Bankshares	56.3264	56.5000	55.5200	56.5000	800	1.67%
WYNMY		Wynn Macau	6.5100	6.5100	6.5100	6.5100	400	1.56%
KXSCF		Kinaxis Inc	112.2200	112.3670	112.2200	112.3670	6500	1.44%
CMTV		Community Bancorp Inc VT	39.0200	40.1000	38.8000	39.8400	23900	1.43%
SOBKY		Softbank Corp ADR	13.7700	13.7700	13.0100	13.1700	162100	1.39%
ASBFY		Associated Brit Food	26.9500	27.0300	26.8100	26.8400	17500	1.32%
TVLF		Tenn Valley Fin Hld	10.4000	10.5000	10.4000	10.5000	1100	1.31%
QUAN		National Clean Fuels	0.0320	0.0334	0.0320	0.0324	13400	1.25%
CHUC		Charlie's Holdings Inc	0.2200	0.2300	0.2200	0.2227	11900	1.23%
FCNCB		First Citizens Bks B	1,850.0000	1,850.0000	1,830.0100	1,830.0100	100	1.10%
NINOY		Nikon Corp ADR	13.6100	14.4600	13.6100	14.0000	800	1.08%
NKRKY		Nokian Tyres Oyj	7.6100	7.6100	7.4900	7.4900	6000	1.08%
FMCB		Farmers & Merch Bcp	1,310.0000	1,320.0000	1,310.0000	1,320.0000	100	1.07%
HEGIY		Hengan Intl Grp ADR	14.6800	14.7100	14.6300	14.6300	25500	1.04%
NDEKY		Nitto Denko ADR	19.9800	19.9800	19.7800	19.8200	40100	1.02%
LQMT		Liquidmetal Tech	0.1900	0.1990	0.1876	0.1940	834800	0.99%
CXXIF		C21 Investments Inc	0.2500	0.2500	0.2301	0.2388	6300	0.84%
SMNNY		Shimano Inc	10.8300	10.8300	10.7500	10.7500	64300	0.73%
SAPIF		Saputo Inc	29.5560	29.5560	29.2500	29.2500	30200	0.69%
JUVF		Juniata Valley Finl	15.5000	15.5000	15.5000	15.5000	1000	0.65%
CCOEY		Capcom CO Ltd	10.4500	10.4500	10.2100	10.2600	87100	0.59%
SNEJF		Sony Corp Ord	21.7800	21.7800	20.9520	21.7380	434100	0.59%
BTAFF		British American Tob	58.6000	61.1200	58.6000	61.1200	800	0.56%
NTIOF		National Bank of Canada	163.5600	163.5600	161.4900	161.4900	45500	0.55%
PHCG		Pure Harvest Cannabis Group Inc	0.0173	0.0186	0.0158	0.0186	51000	0.54%
BTDPY		Barratt Developments Plc ADR	7.6200	7.6200	7.5100	7.5300	65400	0.53%
FKYS		First Keystone Corp	18.3000	19.0000	18.3000	19.0000	400	0.53%
NGTF		Nightfood Holdings Inc	0.0400	0.0400	0.0351	0.0382	1344300	0.53%
HESAY		Hermes Intl S.A.	187.4900	189.5580	186.8000	187.2700	42800	0.49%
THUPY		Thule Group Ab ADR	10.7000	10.7000	10.7000	10.7000	400	0.47%
SFBQF		Softbank Corp	1.2950	1.2950	1.2950	1.2950	25600	0.39%
BDRFY		Beiersdorf A G	18.2500	18.2700	17.9500	17.9600	101900	0.39%
SFRGY		Salvatore Ferragamo	6.2100	6.2100	6.2100	6.2100	200	0.32%
SCHYY		Sands China Ltd	16.8100	16.9300	16.7400	16.7500	71700	0.22%
NCBDY		Namco Bandai Hlds ADR	12.5050	12.5200	12.4600	12.4850	53400	0.12%
MCVT		Mill City Ventures III Ltd	28.2700	28.3200	28.1700	28.2088	26000	0.11%
CEVMY		CTS Eventim AG & Co KGAA	15.5000	15.5000	15.4500	15.4500	800	0.08%
ORBN		Oregon Bancorp Inc	27.2300	27.2300	26.0600	27.0000	600	0.07%
JWLLF		Jamieson Wellness Inc	29.4900	29.4900	29.4900	29.4900	14400	0.07%

Consumer Electronics Stocks
Container Stocks