5 DAY PERFORMANCE
-20.69%
1 MONTH PERFORMANCE
-25.81%
3 MONTH PERFORMANCE
-37.50%
6 MONTH PERFORMANCE
-35.21%
YEAR-TO-DATE PERFORMANCE
-43.21%
1 YEAR PERFORMANCE
-63.95%
Intelligent Living Application Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.68 | $2.64 (-1.49%) | $2.76 | $2.63 | 1.43 K | $5.48 M |
| 10/07/2026 | $2.80 | $2.81 (0.36%) | $3.39 | $2.67 | 35.00 K | $5.84 M |
| 10/06/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 3 | $6.02 M |
| 10/05/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 3 | $6.02 M |
| 10/02/2026 | $2.77 | $2.90 (4.69%) | $2.90 | $2.77 | 503 | $6.02 M |
| 10/01/2026 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 516 | $5.77 M |
| 09/30/2026 | $2.76 | $2.78 (0.72%) | $2.78 | $2.76 | 700 | $5.77 M |
| 09/29/2026 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 1 | $5.77 M |
| 09/28/2026 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.78 | 1.40 K | $5.77 M |
| 09/25/2026 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.90 | 1.50 K | $6.02 M |
| 09/24/2026 | $3.16 | $3.11 (-1.58%) | $3.16 | $3.11 | 900 | $6.46 M |
| 09/23/2026 | $3.12 | $3.10 (-0.64%) | $3.12 | $3.10 | 2.88 K | $6.44 M |
| 09/22/2026 | $3.20 | $2.99 (-6.56%) | $3.33 | $2.95 | 13.00 K | $6.21 M |
| 09/21/2026 | $2.85 | $2.85 (0%) | $2.85 | $2.85 | 343 | $5.92 M |
| 09/18/2026 | $2.82 | $2.82 (0%) | $2.82 | $2.82 | 600 | $5.86 M |
| 09/17/2026 | $3.14 | $2.96 (-5.73%) | $3.14 | $2.96 | 327 | $6.15 M |
| 09/16/2026 | $2.79 | $2.79 (0%) | $2.79 | $2.79 | 1 | $5.79 M |
| 09/15/2026 | $2.80 | $2.79 (-0.36%) | $2.80 | $2.79 | 1.80 K | $5.79 M |
| 09/14/2026 | $2.96 | $2.96 (0%) | $2.96 | $2.96 | 76 | $6.15 M |
| 09/11/2026 | $2.96 | $2.96 (0%) | $2.96 | $2.96 | 234 | $6.15 M |
| 09/10/2026 | $2.98 | $2.96 (-0.67%) | $2.99 | $2.96 | 629 | $6.15 M |
| 09/09/2026 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.10 | 1.30 K | $6.44 M |
| 09/08/2026 | $2.90 | $3.32 (14.48%) | $3.32 | $2.69 | 49.78 K | $6.90 M |
| 09/04/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 236 | $6.02 M |
| 09/03/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 200 | $6.02 M |
| 09/02/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 400 | $6.02 M |
| 09/01/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 774 | $6.02 M |
| 08/31/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 991 | $6.13 M |
| 08/28/2026 | $2.99 | $3.28 (9.7%) | $3.28 | $2.99 | 1.20 K | $6.81 M |
| 08/27/2026 | $3.06 | $3.27 (6.86%) | $3.27 | $3.06 | 4.62 K | $6.79 M |
| 08/26/2026 | $3.03 | $3.11 (2.64%) | $3.11 | $3.03 | 666 | $6.46 M |
| 08/25/2026 | $3.13 | $3.13 (0%) | $3.13 | $3.13 | 1 | $6.50 M |
| 08/24/2026 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.13 | 1.75 K | $6.50 M |
| 08/21/2026 | $3.13 | $3.13 (0%) | $3.13 | $3.13 | 131 | $6.50 M |
| 08/20/2026 | $3.33 | $3.13 (-6.01%) | $3.33 | $3.13 | 808 | $6.50 M |
| 08/19/2026 | $3.42 | $3.51 (2.63%) | $3.51 | $3.42 | 1.90 K | $7.29 M |
| 08/18/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 1 | $6.85 M |
| 08/17/2026 | $3.23 | $3.30 (2.17%) | $3.31 | $2.91 | 3.25 K | $6.85 M |
| 08/14/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 83 | $6.69 M |
| 08/13/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 30 | $6.69 M |
| 08/12/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 700 | $6.69 M |
| 08/11/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 500 | $6.60 M |
| 08/10/2026 | $3.38 | $3.38 (0%) | $3.38 | $3.38 | 500 | $7.02 M |
| 08/07/2026 | $3.34 | $3.34 (0%) | $3.34 | $3.34 | 700 | $6.94 M |
| 08/06/2026 | $3.16 | $3.14 (-0.63%) | $3.16 | $3.14 | 600 | $6.52 M |
| 08/05/2026 | $3.13 | $3.13 (0%) | $3.13 | $3.13 | 900 | $6.50 M |
| 08/04/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 1 | $7.17 M |
| 08/03/2026 | $3.50 | $3.45 (-1.43%) | $3.50 | $3.45 | 1.80 K | $7.17 M |
| 07/31/2026 | $3.33 | $3.33 (0%) | $3.33 | $3.33 | 100 | $6.92 M |
| 07/30/2026 | $3.20 | $3.33 (4.06%) | $3.42 | $3.11 | 4.30 K | $6.92 M |
| 07/29/2026 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 3 | $7.10 M |
| 07/28/2026 | $3.42 | $3.42 (0%) | $3.42 | $3.42 | 0 | $7.10 M |
| 07/27/2026 | $3.52 | $3.42 (-2.84%) | $3.57 | $3.31 | 5.30 K | $7.10 M |
| 07/24/2026 | $3.60 | $3.45 (-4.17%) | $3.60 | $3.34 | 12.65 K | $7.17 M |
| 07/23/2026 | $3.19 | $3.46 (8.46%) | $3.77 | $3.19 | 11.35 K | $7.19 M |
| 07/22/2026 | $3.48 | $3.46 (-0.57%) | $3.50 | $3.31 | 4.02 K | $7.19 M |
| 07/21/2026 | $3.16 | $3.36 (6.33%) | $3.52 | $3.16 | 20.10 K | $6.98 M |
| 07/20/2026 | $3.57 | $3.67 (2.8%) | $3.67 | $3.52 | 1.20 K | $7.62 M |
| 07/17/2026 | $3.55 | $3.73 (5.07%) | $3.73 | $3.55 | 1.90 K | $7.75 M |
| 07/16/2026 | $3.69 | $3.64 (-1.36%) | $3.73 | $3.38 | 21.62 K | $7.56 M |
| 07/15/2026 | $3.63 | $3.82 (5.23%) | $3.82 | $3.63 | 1.00 K | $7.93 M |
| 07/14/2026 | $3.75 | $3.70 (-1.33%) | $3.83 | $3.66 | 12.90 K | $7.68 M |
| 07/13/2026 | $3.74 | $3.83 (2.41%) | $3.84 | $3.73 | 11.70 K | $7.95 M |
| 07/10/2026 | $3.78 | $3.81 (0.79%) | $3.90 | $3.76 | 19.70 K | $7.91 M |
| 07/09/2026 | $3.73 | $3.68 (-1.34%) | $3.74 | $3.67 | 14.81 K | $7.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
