NasdaqCM - Nasdaq Real Time Price • USD
Smart for Life, Inc. (SMFL)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 2.8200 | 2.8900 | 2.5900 | 2.7500 | 2.7500 | 293,500 |
| Jun 6, 2024 | 3.1200 | 3.2500 | 2.8200 | 2.8300 | 2.8300 | 439,900 |
| Jun 5, 2024 | 3.3300 | 3.4000 | 3.0600 | 3.2300 | 3.2300 | 299,500 |
| Jun 4, 2024 | 3.0500 | 3.3200 | 3.0400 | 3.1500 | 3.1500 | 342,800 |
| Jun 3, 2024 | 3.3000 | 3.5000 | 3.0600 | 3.2500 | 3.2500 | 827,800 |
| May 31, 2024 | 4.1600 | 4.3000 | 3.1910 | 3.4500 | 3.4500 | 2,765,600 |
| May 30, 2024 | 7.0400 | 7.6800 | 5.1400 | 5.9700 | 5.9700 | 34,589,000 |
| May 29, 2024 | 3.7600 | 4.0500 | 3.4500 | 3.9100 | 3.9100 | 1,927,900 |
| May 28, 2024 | 3.2500 | 3.4390 | 3.0100 | 3.3500 | 3.3500 | 490,400 |
| May 24, 2024 | 3.3400 | 4.0900 | 2.9000 | 3.0700 | 3.0700 | 4,365,900 |
| May 23, 2024 | 2.8900 | 3.0900 | 2.7100 | 2.7700 | 2.7700 | 321,500 |
| May 22, 2024 | 3.0900 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 319,300 |
| May 21, 2024 | 2.9800 | 3.4240 | 2.9300 | 3.0700 | 3.0700 | 500,300 |
| May 20, 2024 | 3.0500 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 127,400 |
| May 17, 2024 | 2.9600 | 3.1700 | 2.9000 | 3.0600 | 3.0600 | 201,100 |
| May 16, 2024 | 3.0700 | 3.1890 | 2.8000 | 3.0000 | 3.0000 | 525,200 |
| May 15, 2024 | 2.7700 | 3.6500 | 2.7700 | 2.8500 | 2.8500 | 1,083,500 |
| May 14, 2024 | 2.9000 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 269,700 |
| May 13, 2024 | 3.2500 | 3.3900 | 2.7000 | 2.7000 | 2.7000 | 320,100 |
| May 10, 2024 | 3.1100 | 4.1000 | 3.1100 | 3.3500 | 3.3500 | 1,286,200 |
| May 9, 2024 | 3.1600 | 3.3000 | 3.0500 | 3.0800 | 3.0800 | 127,900 |
| May 8, 2024 | 3.2200 | 3.3300 | 3.0600 | 3.1600 | 3.1600 | 225,500 |
| May 7, 2024 | 3.2700 | 3.5400 | 3.1500 | 3.1800 | 3.1800 | 389,300 |
| May 6, 2024 | 3.5200 | 3.7000 | 3.1500 | 3.3700 | 3.3700 | 424,000 |
| May 3, 2024 | 3.3200 | 5.1500 | 3.2620 | 3.5800 | 3.5800 | 3,301,800 |
| May 2, 2024 | 3.2700 | 3.5800 | 3.1300 | 3.3200 | 3.3200 | 144,900 |
| May 1, 2024 | 3.1700 | 3.3400 | 3.0000 | 3.2000 | 3.2000 | 170,200 |
| Apr 30, 2024 | 3.6700 | 3.8240 | 2.9100 | 3.1400 | 3.1400 | 328,700 |
| Apr 29, 2024 | 3.9500 | 3.9700 | 3.6500 | 3.8500 | 3.8500 | 268,500 |
| Apr 26, 2024 | 3.4600 | 4.2400 | 3.4100 | 4.0500 | 4.0500 | 582,900 |
| Apr 25, 2024 | 3.9500 | 4.1000 | 3.2400 | 3.5000 | 3.5000 | 596,700 |
| Apr 24, 2024 | 4.7500 | 4.7700 | 4.0100 | 4.3600 | 4.3600 | 699,600 |
| Apr 23, 2024 | 6.6500 | 7.1300 | 3.8800 | 4.6800 | 4.6800 | 15,828,000 |
| Apr 22, 2024 | 1:7 Stock Splits | |||||
| Apr 22, 2024 | 3.8700 | 5.3000 | 3.6200 | 4.3500 | 4.3500 | 10,939,800 |
| Apr 19, 2024 | 3.1500 | 3.7100 | 2.9400 | 3.3670 | 3.3670 | 430,557 |
| Apr 18, 2024 | 3.4300 | 3.8150 | 2.8770 | 3.2410 | 3.2410 | 866,900 |
| Apr 17, 2024 | 2.8000 | 3.3950 | 2.7300 | 3.3950 | 3.3950 | 660,814 |
| Apr 16, 2024 | 2.8350 | 2.8980 | 2.6600 | 2.8420 | 2.8420 | 81,371 |
| Apr 15, 2024 | 3.3600 | 3.4720 | 2.6670 | 2.8700 | 2.8700 | 183,914 |
| Apr 12, 2024 | 3.5000 | 3.5630 | 3.2340 | 3.3250 | 3.3250 | 83,914 |
| Apr 11, 2024 | 3.8570 | 3.9760 | 3.4930 | 3.6050 | 3.6050 | 121,971 |
| Apr 10, 2024 | 4.3680 | 4.4450 | 3.7800 | 4.1650 | 4.1650 | 272,529 |
| Apr 9, 2024 | 3.9900 | 5.3200 | 3.8500 | 4.6970 | 4.6970 | 559,371 |
| Apr 8, 2024 | 4.3400 | 8.8200 | 3.6680 | 4.8510 | 4.8510 | 6,852,900 |
| Apr 5, 2024 | 3.5070 | 3.6400 | 3.2760 | 3.4930 | 3.4930 | 83,771 |
| Apr 4, 2024 | 3.6750 | 3.8500 | 3.5350 | 3.5350 | 3.5350 | 52,986 |
| Apr 3, 2024 | 4.0040 | 4.2000 | 3.7100 | 3.7870 | 3.7870 | 79,114 |
| Apr 2, 2024 | 4.3190 | 4.3400 | 3.9340 | 3.9340 | 3.9340 | 56,286 |
| Apr 1, 2024 | 4.5570 | 4.7530 | 4.0670 | 4.2210 | 4.2210 | 56,757 |
| Mar 28, 2024 | 4.5500 | 4.5500 | 4.0600 | 4.3470 | 4.3470 | 110,414 |
| Mar 27, 2024 | 4.9700 | 5.1800 | 4.5570 | 4.5780 | 4.5780 | 83,200 |
| Mar 26, 2024 | 5.8030 | 5.8660 | 5.0400 | 5.0750 | 5.0750 | 127,900 |
| Mar 25, 2024 | 7.1400 | 7.3500 | 5.7050 | 6.0200 | 6.0200 | 417,614 |
| Mar 22, 2024 | 5.6210 | 7.1400 | 5.6210 | 6.2440 | 6.2440 | 216,057 |
| Mar 21, 2024 | 5.5860 | 5.7330 | 5.4110 | 5.4670 | 5.4670 | 37,729 |
| Mar 20, 2024 | 5.3060 | 6.0900 | 5.1100 | 5.7540 | 5.7540 | 86,043 |
| Mar 19, 2024 | 5.3060 | 5.4460 | 5.0820 | 5.0820 | 5.0820 | 66,057 |
| Mar 18, 2024 | 5.3900 | 5.6000 | 5.1240 | 5.3550 | 5.3550 | 28,829 |
| Mar 15, 2024 | 5.5510 | 5.7400 | 5.3200 | 5.3900 | 5.3900 | 19,614 |
| Mar 14, 2024 | 5.7330 | 6.0900 | 5.5300 | 5.5510 | 5.5510 | 73,157 |
| Mar 13, 2024 | 6.0200 | 6.0760 | 5.6070 | 5.7680 | 5.7680 | 22,800 |
| Mar 12, 2024 | 6.0200 | 6.1600 | 5.5300 | 5.8800 | 5.8800 | 25,529 |
| Mar 11, 2024 | 6.6500 | 6.7060 | 5.7470 | 5.8800 | 5.8800 | 38,286 |
| Mar 8, 2024 | 7.0000 | 7.1960 | 6.4470 | 6.4470 | 6.4470 | 89,171 |
| Mar 7, 2024 | 7.2100 | 7.6300 | 6.8250 | 7.0000 | 7.0000 | 65,514 |
| Mar 6, 2024 | 6.5100 | 7.4900 | 6.5100 | 6.7200 | 6.7200 | 72,743 |
| Mar 5, 2024 | 6.5100 | 6.8390 | 5.9500 | 6.4400 | 6.4400 | 63,314 |
| Mar 4, 2024 | 7.8400 | 7.9030 | 6.4400 | 6.4750 | 6.4750 | 55,214 |
| Mar 1, 2024 | 8.2600 | 9.0230 | 8.1200 | 8.2600 | 8.2600 | 43,686 |
| Feb 29, 2024 | 7.9800 | 9.6600 | 7.8400 | 9.1000 | 9.1000 | 237,271 |
| Feb 28, 2024 | 7.0000 | 9.6600 | 6.5870 | 8.4000 | 8.4000 | 171,900 |
| Feb 27, 2024 | 6.8600 | 7.3500 | 6.4120 | 6.8320 | 6.8320 | 58,314 |
| Feb 26, 2024 | 6.1600 | 7.0700 | 5.6770 | 6.9300 | 6.9300 | 76,514 |
| Feb 23, 2024 | 5.3200 | 6.7690 | 5.1100 | 6.0340 | 6.0340 | 35,229 |
| Feb 22, 2024 | 5.3760 | 5.6770 | 5.1800 | 5.4600 | 5.4600 | 102,471 |
| Feb 21, 2024 | 5.6910 | 6.0480 | 5.4740 | 5.5580 | 5.5580 | 45,200 |
| Feb 20, 2024 | 5.3900 | 5.8100 | 5.3900 | 5.6000 | 5.6000 | 15,500 |
| Feb 16, 2024 | 5.6000 | 5.8100 | 5.3900 | 5.3900 | 5.3900 | 25,929 |
| Feb 15, 2024 | 5.8100 | 5.9500 | 5.3970 | 5.5300 | 5.5300 | 17,686 |
| Feb 14, 2024 | 6.0270 | 6.3000 | 5.6140 | 5.7260 | 5.7260 | 13,143 |
| Feb 13, 2024 | 6.3700 | 6.7900 | 6.0410 | 6.3000 | 6.3000 | 18,043 |
| Feb 12, 2024 | 7.1400 | 7.1400 | 6.3000 | 6.6500 | 6.6500 | 12,086 |
| Feb 9, 2024 | 6.7900 | 7.2800 | 6.7900 | 7.1400 | 7.1400 | 14,286 |
| Feb 8, 2024 | 7.0000 | 7.0000 | 6.3000 | 6.7900 | 6.7900 | 13,243 |
| Feb 7, 2024 | 6.3700 | 6.8180 | 6.2300 | 6.6500 | 6.6500 | 28,786 |
| Feb 6, 2024 | 7.1400 | 7.1400 | 6.0060 | 6.4260 | 6.4260 | 38,114 |
| Feb 5, 2024 | 8.3300 | 8.9600 | 6.4400 | 7.1400 | 7.1400 | 219,171 |
| Feb 2, 2024 | 8.1200 | 8.3300 | 7.7000 | 7.9450 | 7.9450 | 8,443 |
| Feb 1, 2024 | 9.0300 | 10.0100 | 7.5600 | 8.1200 | 8.1200 | 58,386 |
| Jan 31, 2024 | 10.7100 | 11.1300 | 8.8200 | 9.1000 | 9.1000 | 79,743 |
| Jan 30, 2024 | 10.7100 | 11.4800 | 10.5000 | 11.0040 | 11.0040 | 39,257 |
| Jan 29, 2024 | 10.0100 | 10.7800 | 9.8000 | 10.6680 | 10.6680 | 9,686 |
| Jan 26, 2024 | 9.6600 | 10.3250 | 9.5200 | 10.2200 | 10.2200 | 15,743 |
| Jan 25, 2024 | 9.4150 | 9.7230 | 8.6100 | 9.5900 | 9.5900 | 22,814 |
| Jan 24, 2024 | 10.8500 | 10.8500 | 8.9600 | 9.5200 | 9.5200 | 49,943 |
| Jan 23, 2024 | 10.0100 | 10.7800 | 7.8400 | 8.8130 | 8.8130 | 86,300 |
| Jan 22, 2024 | 10.7800 | 11.4800 | 9.5900 | 10.0100 | 10.0100 | 68,943 |
| Jan 19, 2024 | 11.7600 | 12.1100 | 10.5000 | 10.7800 | 10.7800 | 65,029 |
| Jan 18, 2024 | 11.2000 | 12.6000 | 11.1300 | 11.5150 | 11.5150 | 166,957 |
| Jan 17, 2024 | 11.0600 | 12.6560 | 10.8500 | 11.2000 | 11.2000 | 52,629 |
| Jan 16, 2024 | 11.4100 | 11.5500 | 10.9200 | 11.0600 | 11.0600 | 19,557 |
| Jan 12, 2024 | 10.8500 | 11.9000 | 10.8500 | 11.6900 | 11.6900 | 28,814 |
| Jan 11, 2024 | 11.4100 | 12.0400 | 10.2550 | 11.4800 | 11.4800 | 75,014 |
| Jan 10, 2024 | 11.6900 | 11.9700 | 11.3050 | 11.4100 | 11.4100 | 37,700 |
| Jan 9, 2024 | 11.4800 | 12.0400 | 11.2840 | 11.4870 | 11.4870 | 28,000 |
| Jan 8, 2024 | 11.9000 | 12.4180 | 11.4100 | 11.5150 | 11.5150 | 37,600 |
| Jan 5, 2024 | 12.3200 | 13.3000 | 10.7800 | 12.6700 | 12.6700 | 183,443 |
| Jan 4, 2024 | 14.6300 | 17.7800 | 12.4600 | 13.0900 | 13.0900 | 1,535,971 |
| Jan 3, 2024 | 11.5500 | 11.9700 | 10.5700 | 11.5500 | 11.5500 | 45,500 |
| Jan 2, 2024 | 11.4100 | 12.1800 | 10.9900 | 11.8300 | 11.8300 | 97,243 |
| Dec 29, 2023 | 11.2000 | 12.1800 | 10.7100 | 11.5500 | 11.5500 | 238,429 |
| Dec 28, 2023 | 10.7100 | 11.0600 | 9.7300 | 10.4300 | 10.4300 | 122,014 |
| Dec 27, 2023 | 11.6900 | 12.8100 | 11.0600 | 11.6900 | 11.6900 | 156,914 |
| Dec 26, 2023 | 12.1800 | 13.3000 | 10.7100 | 12.8100 | 12.8100 | 241,286 |
| Dec 22, 2023 | 15.0500 | 18.5500 | 11.6200 | 13.7900 | 13.7900 | 4,453,800 |
| Dec 21, 2023 | 17.8850 | 24.4300 | 8.7500 | 9.8000 | 9.8000 | 11,856,014 |
| Dec 20, 2023 | 4.2140 | 6.6500 | 3.6750 | 5.3480 | 5.3480 | 176,857 |
| Dec 19, 2023 | 3.5000 | 5.1800 | 3.3600 | 4.4100 | 4.4100 | 153,871 |
| Dec 18, 2023 | 4.4730 | 5.7400 | 3.2900 | 4.6130 | 4.6130 | 734,243 |
| Dec 15, 2023 | 3.3600 | 3.3600 | 2.2750 | 2.6250 | 2.6250 | 79,143 |
| Dec 14, 2023 | 5.6000 | 5.6000 | 4.7810 | 5.2500 | 5.2500 | 32,143 |
| Dec 13, 2023 | 5.3200 | 6.0480 | 5.2150 | 5.5370 | 5.5370 | 40,214 |
| Dec 12, 2023 | 5.5300 | 5.6000 | 5.3200 | 5.3200 | 5.3200 | 17,000 |
| Dec 11, 2023 | 7.0000 | 7.0000 | 5.3200 | 5.6980 | 5.6980 | 62,643 |
| Dec 8, 2023 | 8.5400 | 8.5400 | 7.2100 | 7.2100 | 7.2100 | 26,657 |
| Dec 7, 2023 | 7.7700 | 8.5400 | 7.0700 | 7.7000 | 7.7000 | 58,171 |
| Dec 6, 2023 | 8.5400 | 8.6100 | 7.8400 | 8.0150 | 8.0150 | 30,114 |
| Dec 5, 2023 | 9.4500 | 9.8000 | 8.2600 | 8.2600 | 8.2600 | 85,000 |
| Dec 4, 2023 | 10.5000 | 11.2700 | 9.8000 | 10.0800 | 10.0800 | 331,500 |
| Dec 1, 2023 | 10.2200 | 11.1300 | 9.3800 | 9.5200 | 9.5200 | 149,500 |
| Nov 30, 2023 | 13.7200 | 39.2000 | 12.2500 | 16.8700 | 16.8700 | 4,019,857 |
| Nov 29, 2023 | 10.2900 | 10.9200 | 9.5900 | 10.6400 | 10.6400 | 5,857 |
| Nov 28, 2023 | 12.2500 | 12.2500 | 9.3520 | 10.7800 | 10.7800 | 5,557 |
| Nov 27, 2023 | 11.9000 | 11.9000 | 11.1300 | 11.4800 | 11.4800 | 1,971 |
| Nov 24, 2023 | 11.6200 | 12.3200 | 11.5500 | 11.6200 | 11.6200 | 1,986 |
| Nov 22, 2023 | 12.2500 | 12.2500 | 11.5500 | 11.6900 | 11.6900 | 3,300 |
| Nov 21, 2023 | 10.9900 | 11.9980 | 10.9900 | 11.6900 | 11.6900 | 7,057 |
| Nov 20, 2023 | 12.7190 | 13.0270 | 12.1800 | 12.6140 | 12.6140 | 7,500 |
| Nov 17, 2023 | 11.7600 | 13.6500 | 11.2700 | 12.8100 | 12.8100 | 18,714 |
| Nov 16, 2023 | 12.4670 | 12.6700 | 11.4800 | 11.9700 | 11.9700 | 6,157 |
| Nov 15, 2023 | 13.0900 | 13.9300 | 12.4600 | 12.6000 | 12.6000 | 9,900 |
| Nov 14, 2023 | 12.7400 | 14.3080 | 12.0470 | 13.3000 | 13.3000 | 24,114 |
| Nov 13, 2023 | 13.5100 | 14.5600 | 13.0200 | 13.3700 | 13.3700 | 23,971 |
| Nov 10, 2023 | 13.1600 | 13.5730 | 12.1100 | 12.7400 | 12.7400 | 9,700 |
| Nov 9, 2023 | 13.0200 | 13.3000 | 11.6200 | 13.3000 | 13.3000 | 11,414 |
| Nov 8, 2023 | 14.0000 | 14.4900 | 12.6700 | 13.3700 | 13.3700 | 11,986 |
| Nov 7, 2023 | 13.6500 | 15.4000 | 12.8800 | 14.8400 | 14.8400 | 31,729 |
| Nov 6, 2023 | 13.2300 | 14.9450 | 12.7750 | 13.2300 | 13.2300 | 16,657 |
| Nov 3, 2023 | 13.0200 | 13.5100 | 11.7600 | 13.5100 | 13.5100 | 7,814 |
| Nov 2, 2023 | 12.7400 | 13.0900 | 11.9700 | 12.6000 | 12.6000 | 4,371 |
| Nov 1, 2023 | 11.7600 | 12.9500 | 11.3400 | 12.7050 | 12.7050 | 9,014 |
| Oct 31, 2023 | 11.9700 | 12.9500 | 11.2700 | 12.1100 | 12.1100 | 9,400 |
| Oct 30, 2023 | 12.6700 | 13.0900 | 10.8500 | 11.6200 | 11.6200 | 13,443 |
| Oct 27, 2023 | 1:3 Stock Splits | |||||
| Oct 27, 2023 | 16.3800 | 20.3000 | 11.4100 | 13.2300 | 13.2300 | 52,829 |
| Oct 26, 2023 | 13.2300 | 16.3170 | 12.2430 | 15.1830 | 15.1830 | 13,200 |
| Oct 25, 2023 | 13.8600 | 13.8600 | 12.6210 | 13.0200 | 13.0200 | 848 |
| Oct 24, 2023 | 13.6080 | 14.0700 | 13.1250 | 13.6500 | 13.6500 | 1,300 |
| Oct 23, 2023 | 13.7550 | 14.2590 | 13.0200 | 13.2300 | 13.2300 | 2,133 |
| Oct 20, 2023 | 14.0700 | 14.7840 | 13.4400 | 13.6710 | 13.6710 | 2,276 |
| Oct 19, 2023 | 14.2800 | 15.7500 | 14.0700 | 14.1750 | 14.1750 | 1,471 |
| Oct 18, 2023 | 15.7920 | 16.3800 | 13.6500 | 14.5950 | 14.5950 | 2,852 |
| Oct 17, 2023 | 16.4220 | 16.6320 | 15.7710 | 15.8760 | 15.8760 | 657 |
| Oct 16, 2023 | 15.4350 | 16.6950 | 15.4350 | 15.8760 | 15.8760 | 967 |
| Oct 13, 2023 | 16.8000 | 16.8000 | 15.7500 | 15.7710 | 15.7710 | 938 |
| Oct 12, 2023 | 16.8210 | 18.0390 | 15.9810 | 16.1700 | 16.1700 | 1,976 |
| Oct 11, 2023 | 16.8000 | 17.1360 | 16.4640 | 16.8210 | 16.8210 | 1,443 |
| Oct 10, 2023 | 17.4300 | 17.6400 | 16.1280 | 16.8000 | 16.8000 | 1,043 |
| Oct 9, 2023 | 17.4300 | 17.6400 | 16.8000 | 16.8000 | 16.8000 | 457 |
| Oct 6, 2023 | 16.3590 | 18.4800 | 16.3590 | 16.6530 | 16.6530 | 1,062 |
| Oct 5, 2023 | 17.0940 | 18.5850 | 16.3800 | 16.3800 | 16.3800 | 852 |
| Oct 4, 2023 | 17.6400 | 17.6400 | 15.7500 | 16.2540 | 16.2540 | 1,195 |
| Oct 3, 2023 | 17.3250 | 17.8080 | 16.9470 | 16.9470 | 16.9470 | 624 |
| Oct 2, 2023 | 17.4510 | 18.7740 | 16.8000 | 16.8000 | 16.8000 | 919 |
| Sep 29, 2023 | 17.8500 | 18.9000 | 16.8420 | 17.3250 | 17.3250 | 643 |
| Sep 28, 2023 | 17.2200 | 19.1310 | 16.8210 | 17.6400 | 17.6400 | 914 |
| Sep 27, 2023 | 19.3620 | 19.3620 | 16.8210 | 18.0600 | 18.0600 | 1,500 |
| Sep 26, 2023 | 17.7450 | 19.5300 | 17.5560 | 19.3620 | 19.3620 | 2,290 |
| Sep 25, 2023 | 18.9000 | 19.5300 | 17.3250 | 18.6900 | 18.6900 | 2,786 |
| Sep 22, 2023 | 19.0050 | 19.8450 | 18.5850 | 19.3200 | 19.3200 | 862 |
| Sep 21, 2023 | 18.4800 | 19.4250 | 18.4800 | 18.5430 | 18.5430 | 967 |
| Sep 20, 2023 | 20.1600 | 20.2860 | 18.4170 | 19.8450 | 19.8450 | 929 |
| Sep 19, 2023 | 21.2100 | 21.2100 | 19.1100 | 19.3200 | 19.3200 | 4,010 |
| Sep 18, 2023 | 21.8400 | 22.4910 | 19.7400 | 20.2230 | 20.2230 | 2,067 |
| Sep 15, 2023 | 20.3700 | 22.8900 | 20.3700 | 21.0000 | 21.0000 | 1,548 |
| Sep 14, 2023 | 20.9580 | 22.1340 | 19.3830 | 20.9580 | 20.9580 | 1,352 |
| Sep 13, 2023 | 21.2520 | 22.6800 | 20.9160 | 21.0000 | 21.0000 | 2,062 |
| Sep 12, 2023 | 20.7900 | 21.4200 | 20.5800 | 21.4200 | 21.4200 | 1,210 |
| Sep 11, 2023 | 18.6900 | 23.1000 | 18.4800 | 20.7900 | 20.7900 | 8,814 |
| Sep 8, 2023 | 19.5300 | 21.4200 | 17.8710 | 18.4800 | 18.4800 | 3,010 |
| Sep 7, 2023 | 21.0000 | 21.4200 | 18.6900 | 19.9500 | 19.9500 | 10,110 |
| Sep 6, 2023 | 22.0500 | 23.3100 | 19.7400 | 20.7900 | 20.7900 | 10,662 |
| Sep 5, 2023 | 23.1000 | 23.7300 | 21.0000 | 23.3100 | 23.3100 | 7,762 |
| Sep 1, 2023 | 26.2500 | 35.4900 | 23.1000 | 23.9400 | 23.9400 | 129,233 |
| Aug 31, 2023 | 22.6800 | 29.4000 | 20.7900 | 26.6700 | 26.6700 | 40,057 |
| Aug 30, 2023 | 22.4700 | 23.1000 | 21.0000 | 21.6300 | 21.6300 | 4,529 |
| Aug 29, 2023 | 24.7800 | 25.2000 | 21.6300 | 23.2050 | 23.2050 | 9,248 |
| Aug 28, 2023 | 27.3000 | 28.7490 | 24.7800 | 25.6620 | 25.6620 | 3,838 |
| Aug 25, 2023 | 26.2500 | 30.8490 | 24.7800 | 27.3000 | 27.3000 | 4,433 |
| Aug 24, 2023 | 30.0300 | 30.0300 | 26.4600 | 27.0900 | 27.0900 | 2,981 |
| Aug 23, 2023 | 31.5000 | 33.1800 | 27.0900 | 29.6100 | 29.6100 | 5,529 |
| Aug 22, 2023 | 32.1300 | 36.3300 | 32.1300 | 32.3400 | 32.3400 | 4,148 |
| Aug 21, 2023 | 33.6000 | 34.0410 | 32.5500 | 32.7600 | 32.7600 | 1,633 |
| Aug 18, 2023 | 32.9700 | 34.2300 | 31.7940 | 33.1800 | 33.1800 | 3,419 |
| Aug 17, 2023 | 33.8100 | 43.0500 | 31.7100 | 34.0200 | 34.0200 | 40,452 |
| Aug 16, 2023 | 34.2300 | 36.1200 | 32.9700 | 33.8100 | 33.8100 | 3,586 |
| Aug 15, 2023 | 33.2850 | 36.1200 | 31.7100 | 35.1750 | 35.1750 | 4,890 |
| Aug 14, 2023 | 35.0700 | 35.7000 | 32.9700 | 34.2300 | 34.2300 | 2,714 |
| Aug 11, 2023 | 37.8000 | 39.2700 | 34.6500 | 35.7000 | 35.7000 | 8,329 |
| Aug 10, 2023 | 43.8900 | 45.7800 | 36.7500 | 38.8500 | 38.8500 | 13,933 |
| Aug 9, 2023 | 44.5200 | 53.3400 | 41.7900 | 44.7300 | 44.7300 | 40,005 |
| Aug 8, 2023 | 41.3700 | 51.4500 | 41.1600 | 45.1500 | 45.1500 | 22,429 |
| Aug 7, 2023 | 38.2200 | 50.4000 | 36.3300 | 47.1240 | 47.1240 | 73,471 |
| Aug 4, 2023 | 39.2700 | 42.4200 | 37.8630 | 38.0100 | 38.0100 | 10,248 |
| Aug 3, 2023 | 43.0500 | 43.0500 | 38.4300 | 39.4800 | 39.4800 | 10,533 |
| Aug 2, 2023 | 1:3 Stock Splits | |||||
| Aug 2, 2023 | 46.4100 | 49.3500 | 34.4400 | 43.8900 | 43.8900 | 91,814 |
| Aug 1, 2023 | 41.6430 | 47.8800 | 39.7530 | 42.2100 | 42.2100 | 14,246 |
| Jul 31, 2023 | 44.1000 | 44.1000 | 41.0130 | 42.5880 | 42.5880 | 1,730 |
| Jul 28, 2023 | 43.4700 | 47.2500 | 39.6900 | 43.9740 | 43.9740 | 18,863 |
| Jul 27, 2023 | 42.2100 | 45.7380 | 38.8080 | 39.6900 | 39.6900 | 13,632 |
| Jul 26, 2023 | 40.3200 | 40.8240 | 38.4930 | 39.6900 | 39.6900 | 649 |
| Jul 25, 2023 | 42.3360 | 42.3360 | 39.3750 | 39.3750 | 39.3750 | 1,267 |
| Jul 24, 2023 | 40.3200 | 40.9500 | 38.7450 | 40.3830 | 40.3830 | 1,068 |
| Jul 21, 2023 | 41.5800 | 42.5250 | 39.3750 | 41.0130 | 41.0130 | 667 |
| Jul 20, 2023 | 39.6270 | 43.4070 | 37.8630 | 42.0210 | 42.0210 | 3,313 |
| Jul 19, 2023 | 38.8080 | 40.9500 | 38.8080 | 39.8790 | 39.8790 | 1,294 |
| Jul 18, 2023 | 40.4460 | 41.5800 | 37.8000 | 39.0600 | 39.0600 | 1,390 |
| Jul 17, 2023 | 42.2730 | 42.2730 | 39.8790 | 40.4460 | 40.4460 | 1,973 |
| Jul 14, 2023 | 43.9740 | 44.1630 | 39.8790 | 40.9500 | 40.9500 | 5,190 |
| Jul 13, 2023 | 45.0450 | 45.3600 | 43.4700 | 44.0370 | 44.0370 | 2,370 |
| Jul 12, 2023 | 46.5570 | 46.5570 | 43.4700 | 45.0450 | 45.0450 | 2,181 |
| Jul 11, 2023 | 45.3600 | 47.2500 | 43.4700 | 44.1630 | 44.1630 | 1,895 |
| Jul 10, 2023 | 45.9270 | 45.9270 | 43.4700 | 44.7930 | 44.7930 | 2,748 |
| Jul 7, 2023 | 45.3600 | 46.9350 | 43.9740 | 45.0450 | 45.0450 | 1,698 |
| Jul 6, 2023 | 46.9980 | 48.5100 | 42.2100 | 45.9270 | 45.9270 | 2,905 |
| Jul 5, 2023 | 48.5100 | 50.3370 | 46.6200 | 47.2500 | 47.2500 | 4,233 |
| Jul 3, 2023 | 49.7700 | 50.4000 | 48.6990 | 50.3370 | 50.3370 | 1,060 |
| Jun 30, 2023 | 50.7150 | 51.6600 | 48.5100 | 48.5100 | 48.5100 | 1,408 |
| Jun 29, 2023 | 53.5500 | 53.9280 | 49.1400 | 49.7700 | 49.7700 | 1,541 |
| Jun 28, 2023 | 53.7390 | 54.8100 | 51.6600 | 52.7310 | 52.7310 | 676 |
| Jun 27, 2023 | 55.4400 | 56.7000 | 51.7230 | 52.9200 | 52.9200 | 1,595 |
| Jun 26, 2023 | 57.3300 | 57.3300 | 54.8100 | 55.1250 | 55.1250 | 2,122 |
| Jun 23, 2023 | 58.5900 | 58.5900 | 47.8800 | 54.8100 | 54.8100 | 3,332 |
| Jun 22, 2023 | 60.8580 | 60.8580 | 47.3130 | 56.0700 | 56.0700 | 6,168 |
| Jun 21, 2023 | 65.5200 | 65.5200 | 59.8500 | 60.8580 | 60.8580 | 3,121 |
| Jun 20, 2023 | 64.2600 | 66.7800 | 63.0000 | 64.8900 | 64.8900 | 2,489 |
| Jun 16, 2023 | 70.5600 | 70.5600 | 63.6300 | 64.8900 | 64.8900 | 5,471 |
| Jun 15, 2023 | 72.4500 | 74.3400 | 67.4100 | 69.3000 | 69.3000 | 8,760 |
| Jun 14, 2023 | 76.2300 | 77.4900 | 71.8200 | 75.6000 | 75.6000 | 11,210 |
| Jun 13, 2023 | 73.0800 | 73.6470 | 71.1900 | 72.4500 | 72.4500 | 1,346 |
| Jun 12, 2023 | 69.3000 | 74.9700 | 69.3000 | 73.7100 | 73.7100 | 3,067 |
| Jun 9, 2023 | 71.8200 | 74.9700 | 70.5600 | 71.8200 | 71.8200 | 2,178 |
| Jun 8, 2023 | 73.0800 | 74.9700 | 71.8200 | 73.7100 | 73.7100 | 2,870 |
Related Tickers
BSFC Blue Star Foods Corp.
2.4600
-5.75%
LSF Laird Superfood, Inc.
4.3500
+8.21%
NUZE NuZee, Inc.
1.6900
+3.68%
BYND Beyond Meat, Inc.
7.59
-2.69%
BTTR Better Choice Company Inc.
3.3870
-5.39%
ATPC Agape ATP Corporation
0.2600
+4.00%
BOF BranchOut Food Inc.
1.4000
-4.11%
FAMI Farmmi, Inc.
0.8000
-3.03%
BRLS Borealis Foods Inc.
7.40
-15.43%
DDC DDC Enterprise Limited
0.5500
-11.29%