-
5 DAY PERFORMANCE
+1.12% -
1 MONTH PERFORMANCE
-91.00% -
3 MONTH PERFORMANCE
-96.70% -
6 MONTH PERFORMANCE
-97.87% -
YEAR-TO-DATE PERFORMANCE
-99.22% -
1 YEAR PERFORMANCE
-99.48%
Smart for Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.09 | $0.05 (-43%) | $0.09 | $0.03 | 89,248 | $28,992 |
| 09/27/2024 | $0.03 | $0.09 (159.59%) | $0.09 | $0.03 | 72,126 | $50,924 |
| 09/26/2024 | $0.03 | $0.09 (157.6%) | $0.09 | $0.03 | 9,185 | $51,503 |
| 09/25/2024 | $0.02 | $0.03 (61.43%) | $0.05 | $0.02 | 15,709 | $19,617 |
| 09/24/2024 | $0.04 | $0.04 (5.26%) | $0.05 | $0.04 | 61,412 | $23,147 |
| 09/23/2024 | $0.07 | $0.04 (-47%) | $0.11 | $0.04 | 32,546 | $21,469 |
| 09/20/2024 | $0.00 | $0.08 (39900%) | $0.12 | $0.00 | 316,699 | $40,000 |
| 09/19/2024 | $0.38 | $0.15 (-61.68%) | $0.40 | $0.13 | 2.67 M | $73,000 |
| 09/18/2024 | $0.93 | $0.78 (-16.22%) | $1.01 | $0.77 | 5.56 M | $390,000 |
| 09/17/2024 | $1.00 | $1.04 (4%) | $1.09 | $0.96 | 1.87 M | $520,000 |
| 09/16/2024 | $1.05 | $1.08 (2.86%) | $1.10 | $1.02 | 1.37 M | $540,000 |
| 09/13/2024 | $1.16 | $1.16 (0%) | $1.28 | $1.01 | 4.72 M | $580,000 |
| 09/12/2024 | $1.25 | $1.21 (-3.2%) | $1.56 | $1.03 | 89.61 M | $605,000 |
| 09/11/2024 | $0.85 | $0.85 (-0.35%) | $0.95 | $0.80 | 1.64 M | $425,000 |
| 09/10/2024 | $0.89 | $0.85 (-4.21%) | $0.93 | $0.84 | 496,345 | $425,500 |
| 09/09/2024 | $1.01 | $0.89 (-12.08%) | $1.03 | $0.88 | 887,051 | $444,000 |
| 09/06/2024 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.98 | 872,653 | $500,000 |
| 09/05/2024 | $1.05 | $1.10 (4.76%) | $1.13 | $1.02 | 436,728 | $550,000 |
| 09/04/2024 | $1.06 | $1.05 (-0.94%) | $1.19 | $1.00 | 1.02 M | $525,000 |
| 09/03/2024 | $1.05 | $1.13 (7.62%) | $1.26 | $1.00 | 4.86 M | $565,000 |
| 08/30/2024 | $1.11 | $1.00 (-9.91%) | $1.13 | $0.99 | 1.03 M | $500,000 |
| 08/29/2024 | $1.11 | $1.14 (2.7%) | $1.20 | $1.02 | 1.22 M | $570,000 |
| 08/28/2024 | $1.16 | $1.11 (-4.31%) | $1.24 | $1.04 | 1.63 M | $555,000 |
| 08/27/2024 | $1.46 | $1.27 (-13.01%) | $1.55 | $1.25 | 20.16 M | $635,000 |
| 08/26/2024 | $1.13 | $1.08 (-4.42%) | $1.20 | $1.06 | 2.27 M | $540,000 |
| 08/23/2024 | $1.42 | $1.28 (-9.86%) | $1.42 | $0.97 | 1.60 M | $640,000 |
| 08/22/2024 | $1.60 | $1.32 (-17.5%) | $1.61 | $1.30 | 4.76 M | $660,000 |
| 08/21/2024 | $2.36 | $1.57 (-33.47%) | $2.58 | $1.37 | 90.47 M | $785,000 |
| 08/20/2024 | $0.99 | $0.97 (-1.69%) | $1.06 | $0.92 | 315,619 | $485,000 |
| 08/19/2024 | $0.93 | $0.96 (3.25%) | $0.97 | $0.90 | 160,707 | $477,500 |
| 08/16/2024 | $1.06 | $0.90 (-15.09%) | $1.08 | $0.78 | 583,257 | $450,000 |
| 08/15/2024 | $1.06 | $1.09 (2.83%) | $1.19 | $1.06 | 312,795 | $545,000 |
| 08/14/2024 | $1.26 | $1.05 (-16.67%) | $1.29 | $1.04 | 676,499 | $525,000 |
| 08/13/2024 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.30 | 72,821 | $650,000 |
| 08/12/2024 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.31 | 63,845 | $690,000 |
| 08/09/2024 | $1.35 | $1.40 (3.7%) | $1.43 | $1.30 | 99,272 | $700,000 |
| 08/08/2024 | $1.29 | $1.38 (6.98%) | $1.50 | $1.26 | 213,313 | $690,000 |
| 08/07/2024 | $1.28 | $1.35 (5.47%) | $1.40 | $1.24 | 249,498 | $675,000 |
| 08/06/2024 | $1.40 | $1.26 (-10%) | $1.48 | $1.25 | 287,798 | $630,000 |
| 08/05/2024 | $1.37 | $1.38 (0.73%) | $1.44 | $1.22 | 339,575 | $690,000 |
| 08/02/2024 | $1.72 | $1.53 (-11.05%) | $2.07 | $1.52 | 1.71 M | $765,000 |
| 08/01/2024 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.70 | 183,466 | $875,000 |
| 07/31/2024 | $2.04 | $1.84 (-9.8%) | $2.10 | $1.68 | 557,604 | $920,000 |
| 07/30/2024 | $2.05 | $2.12 (3.41%) | $2.14 | $1.96 | 169,342 | $1.06 M |
| 07/29/2024 | $2.20 | $2.05 (-6.82%) | $2.29 | $2.02 | 212,204 | $1.03 M |
| 07/26/2024 | $1.95 | $2.29 (17.44%) | $2.44 | $1.95 | 733,324 | $1.15 M |
| 07/25/2024 | $1.96 | $1.95 (-0.51%) | $2.19 | $1.92 | 626,640 | $975,000 |
| 07/24/2024 | $2.08 | $2.00 (-3.85%) | $2.25 | $1.84 | 853,062 | $1.00 M |
| 07/23/2024 | $2.10 | $2.11 (0.48%) | $3.31 | $2.06 | 10.65 M | $1.06 M |
| 07/22/2024 | $2.00 | $1.92 (-4%) | $2.00 | $1.75 | 708,120 | $960,000 |
| 07/19/2024 | $2.07 | $1.99 (-3.86%) | $2.09 | $1.92 | 144,568 | $995,000 |
| 07/18/2024 | $2.33 | $1.99 (-14.59%) | $2.38 | $1.83 | 361,865 | $995,000 |
| 07/17/2024 | $2.35 | $2.35 (0%) | $2.48 | $2.30 | 247,470 | $1.18 M |
| 07/16/2024 | $2.55 | $2.36 (-7.45%) | $2.61 | $2.28 | 122,317 | $1.18 M |
| 07/15/2024 | $2.60 | $2.59 (-0.38%) | $2.63 | $2.48 | 197,984 | $1.30 M |
| 07/12/2024 | $2.54 | $2.59 (1.97%) | $2.69 | $2.53 | 127,647 | $1.30 M |
| 07/11/2024 | $2.72 | $2.63 (-3.31%) | $2.83 | $2.44 | 319,770 | $1.32 M |
| 07/10/2024 | $2.45 | $2.64 (7.76%) | $2.81 | $2.34 | 324,177 | $1.32 M |
| 07/09/2024 | $2.41 | $2.54 (5.39%) | $3.08 | $2.26 | 956,535 | $1.27 M |
| 07/08/2024 | $2.71 | $2.26 (-16.61%) | $2.71 | $2.21 | 322,881 | $1.13 M |
| 07/05/2024 | $2.67 | $2.57 (-3.75%) | $2.69 | $2.46 | 219,900 | $1.29 M |
| 07/03/2024 | $2.76 | $2.72 (-1.45%) | $2.80 | $2.65 | 84,648 | $1.36 M |
| 07/02/2024 | $2.70 | $2.80 (3.7%) | $2.88 | $2.60 | 229,196 | $1.40 M |
| 07/01/2024 | $2.97 | $2.73 (-8.08%) | $3.00 | $2.68 | 307,972 | $1.37 M |