Smart for Life, Inc. (SMFL)
OTCMKTS · Delayed Price · Currency is USD
0.0042
+0.0002 (5.00%)
Aug 1, 2025, 3:42 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 77 |
| 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 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4 |
| 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 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 67 |
| 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 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11 |
| 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 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| 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 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63 |
| 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 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 69 |
| 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 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 600.00% | 628 |
| Jun 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 230 |
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 1,467 |
| May 30, 2025 | 0.03 | 0.04 | 0.00 | 0.00 | 0.00 | -99.00% | 22,104 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 96 |
| May 28, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 1.00% | 2,869 |
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 121 |
| May 23, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -75.25% | 57,132 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 5,709 |
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21 |
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,691 |