5 DAY PERFORMANCE
+31.25%
1 MONTH PERFORMANCE
+34.05%
3 MONTH PERFORMANCE
+26.15%
6 MONTH PERFORMANCE
+36.99%
YEAR-TO-DATE PERFORMANCE
-31.60%
1 YEAR PERFORMANCE
-37.00%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.45 | $0.47 (5.25%) | $0.48 | $0.45 | 3.00 K | $8.58 M |
| 12/04/2025 | $0.48 | $0.48 (0%) | $0.48 | $0.44 | 3.00 K | $8.64 M |
| 12/03/2025 | $0.47 | $0.46 (-2.15%) | $0.48 | $0.46 | 6.62 K | $8.22 M |
| 12/02/2025 | $0.48 | $0.48 (1.05%) | $0.49 | $0.44 | 20.53 K | $8.67 M |
| 12/01/2025 | $0.45 | $0.47 (5.53%) | $0.49 | $0.45 | 10.60 K | $8.58 M |
| 11/28/2025 | $0.48 | $0.49 (3.16%) | $0.49 | $0.46 | 21.61 K | $8.85 M |
| 11/26/2025 | $0.46 | $0.49 (8.42%) | $0.49 | $0.46 | 25.80 K | $8.93 M |
| 11/25/2025 | $0.46 | $0.47 (2.37%) | $0.48 | $0.44 | 33.24 K | $8.49 M |
| 11/24/2025 | $0.46 | $0.48 (3.21%) | $0.48 | $0.45 | 15.55 K | $8.65 M |
| 11/21/2025 | $0.46 | $0.48 (4.12%) | $0.48 | $0.43 | 7.61 K | $8.67 M |
| 11/20/2025 | $0.47 | $0.44 (-6.21%) | $0.49 | $0.42 | 37.24 K | $7.96 M |
| 11/19/2025 | $0.50 | $0.49 (-2.4%) | $0.50 | $0.47 | 3.03 K | $8.81 M |
| 11/18/2025 | $0.48 | $0.50 (3.99%) | $0.51 | $0.45 | 6.80 K | $9.03 M |
| 11/17/2025 | $0.51 | $0.48 (-6.81%) | $0.51 | $0.46 | 17.20 K | $8.65 M |
| 11/14/2025 | $0.49 | $0.48 (-2.04%) | $0.52 | $0.48 | 10.10 K | $8.67 M |
| 11/13/2025 | $0.51 | $0.48 (-5.34%) | $0.53 | $0.45 | 31.25 K | $8.70 M |
| 11/12/2025 | $0.51 | $0.50 (-0.98%) | $0.51 | $0.48 | 13.00 K | $9.12 M |
| 11/11/2025 | $0.54 | $0.51 (-5.47%) | $0.54 | $0.47 | 11.93 K | $9.21 M |
| 11/10/2025 | $0.47 | $0.53 (11.84%) | $0.54 | $0.46 | 28.20 K | $9.55 M |
| 11/07/2025 | $0.50 | $0.47 (-6%) | $0.50 | $0.45 | 20.60 K | $8.49 M |
| 11/06/2025 | $0.52 | $0.55 (4.27%) | $0.55 | $0.45 | 9.71 K | $9.87 M |
| 11/05/2025 | $0.50 | $0.52 (5.64%) | $0.58 | $0.43 | 38.24 K | $9.46 M |
| 11/04/2025 | $0.54 | $0.48 (-11.13%) | $0.58 | $0.45 | 58.82 K | $8.67 M |
| 11/03/2025 | $0.59 | $0.56 (-5.62%) | $0.59 | $0.51 | 79.21 K | $10.07 M |
| 10/31/2025 | $0.55 | $0.58 (5.56%) | $0.59 | $0.51 | 239.90 K | $10.57 M |
| 10/30/2025 | $0.58 | $0.54 (-6.48%) | $0.58 | $0.54 | 26.50 K | $9.78 M |
| 10/29/2025 | $0.58 | $0.58 (0.19%) | $0.59 | $0.55 | 48.20 K | $10.46 M |
| 10/28/2025 | $0.57 | $0.57 (-0.19%) | $0.59 | $0.54 | 32.20 K | $10.27 M |
| 10/27/2025 | $0.59 | $0.58 (-1.53%) | $0.59 | $0.56 | 20.13 K | $10.46 M |
| 10/24/2025 | $0.59 | $0.56 (-4.69%) | $0.60 | $0.55 | 8.03 K | $10.16 M |
| 10/23/2025 | $0.57 | $0.60 (4.35%) | $0.60 | $0.55 | 11.90 K | $10.83 M |
| 10/22/2025 | $0.57 | $0.58 (1.03%) | $0.60 | $0.56 | 4.30 K | $10.47 M |
| 10/21/2025 | $0.58 | $0.60 (3.45%) | $0.60 | $0.56 | 31.90 K | $10.84 M |
| 10/20/2025 | $0.61 | $0.57 (-6.56%) | $0.61 | $0.55 | 38.50 K | $10.29 M |
| 10/17/2025 | $0.58 | $0.61 (5.15%) | $0.61 | $0.58 | 5.48 K | $11.01 M |
| 10/16/2025 | $0.60 | $0.61 (1.58%) | $0.61 | $0.60 | 2.41 K | $11.01 M |
| 10/15/2025 | $0.58 | $0.61 (4.72%) | $0.61 | $0.58 | 5.81 K | $11.02 M |
| 10/14/2025 | $0.58 | $0.61 (5.08%) | $0.62 | $0.58 | 18.20 K | $11.02 M |
| 10/13/2025 | $0.58 | $0.62 (6.84%) | $0.63 | $0.58 | 29.93 K | $11.20 M |
| 10/10/2025 | $0.62 | $0.58 (-6.05%) | $0.64 | $0.58 | 85.20 K | $10.52 M |
| 10/09/2025 | $0.56 | $0.64 (13.94%) | $0.65 | $0.56 | 58.50 K | $11.52 M |
| 10/08/2025 | $0.63 | $0.57 (-9%) | $0.63 | $0.57 | 48.05 K | $10.35 M |
| 10/07/2025 | $0.65 | $0.63 (-3.31%) | $0.65 | $0.61 | 18.12 K | $11.31 M |
| 10/06/2025 | $0.66 | $0.65 (-1.5%) | $0.66 | $0.63 | 31.26 K | $11.74 M |
| 10/03/2025 | $0.65 | $0.64 (-1.49%) | $0.66 | $0.63 | 61.50 K | $11.56 M |
| 10/02/2025 | $0.65 | $0.65 (-0.64%) | $0.65 | $0.61 | 111.80 K | $11.74 M |
| 10/01/2025 | $0.66 | $0.64 (-3.48%) | $0.66 | $0.64 | 10.42 K | $11.50 M |
| 09/30/2025 | $0.66 | $0.64 (-3.11%) | $0.66 | $0.62 | 79.16 K | $11.47 M |
| 09/29/2025 | $0.63 | $0.67 (6%) | $0.68 | $0.63 | 31.02 K | $12.09 M |
| 09/26/2025 | $0.66 | $0.65 (-1.35%) | $0.66 | $0.65 | 6.83 K | $11.74 M |
| 09/25/2025 | $0.66 | $0.66 (-0.15%) | $0.68 | $0.64 | 18.40 K | $11.90 M |
| 09/24/2025 | $0.65 | $0.67 (3.08%) | $0.68 | $0.63 | 33.70 K | $12.10 M |
| 09/23/2025 | $0.70 | $0.66 (-6.27%) | $0.71 | $0.65 | 107.35 K | $11.85 M |
| 09/22/2025 | $0.66 | $0.70 (6.38%) | $0.73 | $0.65 | 155.93 K | $12.64 M |
| 09/19/2025 | $0.63 | $0.65 (3.11%) | $0.67 | $0.63 | 83.28 K | $11.74 M |
| 09/18/2025 | $0.63 | $0.64 (1.81%) | $0.67 | $0.61 | 95.10 K | $11.58 M |
| 09/17/2025 | $0.62 | $0.64 (2.48%) | $0.65 | $0.62 | 31.01 K | $11.49 M |
| 09/16/2025 | $0.63 | $0.66 (3.72%) | $0.67 | $0.62 | 110.10 K | $11.87 M |
| 09/15/2025 | $0.64 | $0.62 (-2.97%) | $0.65 | $0.60 | 185.40 K | $11.22 M |
| 09/12/2025 | $0.64 | $0.65 (1.18%) | $0.68 | $0.63 | 160.54 K | $11.75 M |
| 09/11/2025 | $0.65 | $0.68 (4.68%) | $0.72 | $0.62 | 532.90 K | $12.28 M |
| 09/10/2025 | $0.57 | $0.87 (53.19%) | $0.96 | $0.52 | 3.69 M | $15.77 M |
| 09/09/2025 | $0.50 | $0.53 (4.76%) | $0.54 | $0.49 | 3.85 M | $9.49 M |
| 09/08/2025 | $0.49 | $0.50 (1.4%) | $0.54 | $0.47 | 179.00 K | $9.06 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.
