Smart for Life, Inc. (SMFL)
OTCMKTS
· Delayed Price · Currency is USD
0.0023
+0.0016 (228.57%)
At close: Dec 5, 2025
Smart for Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 228.57% | 22,115 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -65.00% | 623 |
| Dec 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 6,437 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -76.60% | 6,001 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 179 |
| Nov 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 142 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,087 |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -77.27% | 419 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -88.60% | 935 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.00% | 2,527 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.00% | 433 |
| Nov 12, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 217,235 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,932 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 93,492 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,562 |
| Nov 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 100,683 |
| Nov 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -52.63% | 957 |
| Nov 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -84.17% | 1,404 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 2,082 |
| Oct 28, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 400.00% | 10,182 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 122.22% | 2,362 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 146 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -78.38% | 1,772 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 447 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 37.04% | 2,370 |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 696 |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 616 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,286 |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.03% | 702 |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 271 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 48.00% | 3,072 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 5,065 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -66.67% | 1,002 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 445.45% | 7,149 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -89.00% | 4,245 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 2,851 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 583 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 757 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 766 |
| Sep 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 1,190 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 11,294 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 193 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 2,587 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -90.00% | 2,013 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 565 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 809.09% | 5,028 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 266.67% | 483 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.00 | 0.00 | 0.00 | -72.73% | 508 |
| Sep 11, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -97.19% | 9,006 |
| Sep 10, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 7.00% | 293 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -87.50% | 889 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.65% | 1,497 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.00 | 0.00 | 0.00 | -90.42% | 450 |
| Sep 4, 2025 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 1.00% | 230 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.73% | 411 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.84% | 303 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | 636.36% | 672 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 244 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.00 | 0.00 | 0.00 | -97.73% | 2,945 |
| Aug 26, 2025 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | 33.33% | 5,393 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -69.44% | 1,949 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 111.76% | 1,939 |
| Aug 19, 2025 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | 96.15% | 9,690 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -58.06% | 1,146 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 138.46% | 158 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 18.18% | 9,599 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -62.71% | 11,114 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.36% | 819 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 161.90% | 904 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,871 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 2,020 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 73.91% | 8,815 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -90.50% | 51,742 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.33% | 4,133 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 3,284 |
| Jul 23, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 89.57% | 1,143 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.93% | 3,562 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 305.88% | 6,061 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -80.53% | 926 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.00 | 0.03 | 0.03 | 21.86% | 1,583 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 411.90% | 1,505 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00% | 2,716 |
| Jul 10, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -99.15% | 636 |
| Jul 9, 2025 | 0.00 | 0.09 | 0.00 | 0.01 | 0.01 | 192.50% | 996 |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -68.25% | 310 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.11% | 585 |
| Jun 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -62.00% | 155,066 |
| Jun 26, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 33.33% | 8,750 |
| Jun 25, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 71.43% | 4,273 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -51.39% | 7,784 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 38.46% | 16,140 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.59% | 7,689 |
| Jun 16, 2025 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 88.72% | 8,583 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.39% | 1,119 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.60% | 1,200 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.36% | 7,509 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.08% | 1,695 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.84% | 1,092 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.71% | 42,935 |