-
5 DAY PERFORMANCE
-23.66% -
1 MONTH PERFORMANCE
-66.78% -
3 MONTH PERFORMANCE
-99.22% -
6 MONTH PERFORMANCE
-99.64% -
YEAR-TO-DATE PERFORMANCE
-99.91% -
1 YEAR PERFORMANCE
-99.91%
Smart for Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4,950 |
| 11/21/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.01 | 22,311 | $4,950 |
| 11/20/2024 | $0.01 | $0.05 (355.45%) | $0.10 | $0.01 | 73,311 | $5,060 |
| 11/19/2024 | $0.01 | $0.05 (243.51%) | $0.05 | $0.01 | 42,490 | $4,950 |
| 11/18/2024 | $0.01 | $0.01 (0%) | $0.03 | $0.01 | 23,215 | $1,441 |
| 11/15/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1,388 | $1,430 |
| 11/14/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 2,807 | $1,430 |
| 11/13/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 28,330 | $1,430 |
| 11/12/2024 | $0.01 | $0.01 (4%) | $0.01 | $0.01 | 1,744 | $1,430 |
| 11/11/2024 | $0.02 | $0.01 (-35%) | $0.05 | $0.01 | 12,675 | $1,430 |
| 11/08/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 4,581 | $1,210 |
| 11/07/2024 | $0.01 | $0.01 (23.53%) | $0.01 | $0.01 | 5,672 | $1,155 |
| 11/06/2024 | $0.00 | $0.01 (608.33%) | $0.01 | $0.00 | 6,193 | $935 |
| 11/05/2024 | $0.02 | $0.02 (0%) | $0.04 | $0.02 | 15,286 | $2,211 |
| 11/04/2024 | $0.02 | $0.03 (24.38%) | $0.03 | $0.02 | 2,828 | $2,750 |
| 11/01/2024 | $0.02 | $0.03 (32.74%) | $0.03 | $0.02 | 13,856 | $3,300 |
| 10/31/2024 | $0.02 | $0.02 (7.14%) | $0.03 | $0.02 | 2,302 | $2,475 |
| 10/30/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5,500 |
| 10/29/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5,500 |
| 10/28/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,062 | $5,500 |
| 10/25/2024 | $0.04 | $0.05 (25%) | $0.08 | $0.02 | 6,632 | $5,500 |
| 10/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 629 | $3,311 |
| 10/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6,558 | $3,311 |
| 10/22/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,838 | $3,311 |
| 10/21/2024 | $0.00 | $0.03 (2900%) | $0.03 | $0.00 | 14,849 | $3,300 |
| 10/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,292 | $3,322 |
| 10/17/2024 | $0.04 | $0.03 (-14%) | $0.04 | $0.03 | 198,981 | $3,311 |
| 10/16/2024 | $0.04 | $0.04 (7.04%) | $0.04 | $0.04 | 13,296 | $4,180 |
| 10/15/2024 | $0.04 | $0.04 (-16.86%) | $0.04 | $0.03 | 7,903 | $3,850 |
| 10/14/2024 | $0.04 | $0.05 (17.1%) | $0.05 | $0.04 | 9,158 | $5,500 |
| 10/11/2024 | $0.05 | $0.04 (-19.01%) | $0.05 | $0.04 | 6,759 | $4,686 |
| 10/10/2024 | $0.04 | $0.04 (1.92%) | $0.04 | $0.04 | 5,685 | $4,664 |
| 10/09/2024 | $0.05 | $0.04 (-16.8%) | $0.06 | $0.04 | 7,635 | $4,576 |
| 10/08/2024 | $0.04 | $0.05 (24.07%) | $0.05 | $0.04 | 3,789 | $5,500 |
| 10/07/2024 | $0.04 | $0.04 (0%) | $0.08 | $0.04 | 51,698 | $4,422 |
| 10/04/2024 | $0.04 | $0.04 (6.93%) | $0.04 | $0.04 | 8,249 | $4,411 |
| 10/03/2024 | $0.05 | $0.04 (-11.5%) | $0.05 | $0.04 | 15,987 | $4,400 |
| 10/02/2024 | $0.03 | $0.04 (17.65%) | $0.04 | $0.03 | 12,714 | $4,400 |
| 10/01/2024 | $0.05 | $0.06 (9.98%) | $0.06 | $0.05 | 10,688 | $6,061 |
| 09/30/2024 | $0.09 | $0.05 (-43%) | $0.09 | $0.03 | 89,248 | $5,511 |
| 09/27/2024 | $0.03 | $0.09 (159.59%) | $0.09 | $0.03 | 72,126 | $9,680 |
| 09/26/2024 | $0.03 | $0.09 (157.6%) | $0.09 | $0.03 | 9,185 | $9,790 |
| 09/25/2024 | $0.02 | $0.03 (61.43%) | $0.05 | $0.02 | 15,709 | $3,729 |
| 09/24/2024 | $0.04 | $0.04 (5.26%) | $0.05 | $0.04 | 61,412 | $4,400 |
| 09/23/2024 | $0.07 | $0.04 (-47%) | $0.11 | $0.04 | 32,546 | $4,081 |
| 09/20/2024 | $0.00 | $0.08 (39900%) | $0.12 | $0.00 | 316,699 | $8,800 |
| 09/19/2024 | $0.38 | $0.15 (-61.68%) | $0.40 | $0.13 | 2.67 M | $16,016 |
| 09/18/2024 | $0.93 | $0.78 (-16.22%) | $1.01 | $0.77 | 5.56 M | $85,800 |
| 09/17/2024 | $1.00 | $1.04 (4%) | $1.09 | $0.96 | 1.87 M | $114,400 |
| 09/16/2024 | $1.05 | $1.08 (2.86%) | $1.10 | $1.02 | 1.37 M | $118,800 |
| 09/13/2024 | $1.16 | $1.16 (0%) | $1.28 | $1.01 | 4.72 M | $127,600 |
| 09/12/2024 | $1.25 | $1.21 (-3.2%) | $1.56 | $1.03 | 89.61 M | $133,100 |
| 09/11/2024 | $0.85 | $0.85 (-0.35%) | $0.95 | $0.80 | 1.64 M | $93,500 |
| 09/10/2024 | $0.89 | $0.85 (-4.21%) | $0.93 | $0.84 | 496,345 | $93,588 |
| 09/09/2024 | $1.01 | $0.89 (-12.08%) | $1.03 | $0.88 | 887,051 | $97,680 |
| 09/06/2024 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.98 | 872,653 | $110,000 |
| 09/05/2024 | $1.05 | $1.10 (4.76%) | $1.13 | $1.02 | 436,728 | $121,000 |
| 09/04/2024 | $1.06 | $1.05 (-0.94%) | $1.19 | $1.00 | 1.02 M | $115,500 |
| 09/03/2024 | $1.05 | $1.13 (7.62%) | $1.26 | $1.00 | 4.86 M | $124,300 |
| 08/30/2024 | $1.11 | $1.00 (-9.91%) | $1.13 | $0.99 | 1.03 M | $110,000 |
| 08/29/2024 | $1.11 | $1.14 (2.7%) | $1.20 | $1.02 | 1.22 M | $125,400 |
| 08/28/2024 | $1.16 | $1.11 (-4.31%) | $1.24 | $1.04 | 1.63 M | $122,100 |
| 08/27/2024 | $1.46 | $1.27 (-13.01%) | $1.55 | $1.25 | 20.16 M | $139,700 |
| 08/26/2024 | $1.13 | $1.08 (-4.42%) | $1.20 | $1.06 | 2.27 M | $118,800 |
| 08/23/2024 | $1.42 | $1.28 (-9.86%) | $1.42 | $0.97 | 1.60 M | $140,800 |