5 DAY PERFORMANCE
-33.14%
1 MONTH PERFORMANCE
-38.83%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
-34.66%
YEAR-TO-DATE PERFORMANCE
-43.21%
1 YEAR PERFORMANCE
-54.18%
Intelligent Living Application Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.41 | $3.69 (8.21%) | $3.72 | $3.15 | 17.83 K | $7.66 M |
| 06/25/2026 | $3.49 | $3.59 (2.87%) | $3.62 | $3.49 | 15.70 K | $7.46 M |
| 06/24/2026 | $3.32 | $3.37 (1.51%) | $3.37 | $3.30 | 12.40 K | $7.00 M |
| 06/23/2026 | $3.12 | $3.44 (10.26%) | $3.80 | $3.12 | 33.94 K | $7.14 M |
| 06/22/2026 | $3.04 | $3.08 (1.32%) | $3.09 | $3.00 | 3.63 K | $6.40 M |
| 06/18/2026 | $3.11 | $3.08 (-0.96%) | $3.15 | $2.96 | 10.96 K | $6.40 M |
| 06/17/2026 | $2.90 | $3.00 (3.45%) | $3.53 | $2.69 | 1.41 M | $6.23 M |
| 06/16/2026 | $3.09 | $2.86 (-7.44%) | $3.09 | $2.86 | 16.22 K | $5.94 M |
| 06/15/2026 | $2.89 | $3.00 (3.81%) | $3.64 | $2.83 | 60.98 K | $6.23 M |
| 06/12/2026 | $2.72 | $2.72 (0%) | $2.95 | $2.67 | 16.56 K | $5.65 M |
| 06/11/2026 | $2.69 | $2.88 (7.06%) | $3.03 | $2.69 | 37.37 K | $5.98 M |
| 06/10/2026 | $2.80 | $3.29 (17.5%) | $3.53 | $2.51 | 2.49 M | $6.83 M |
| 06/09/2026 | $3.66 | $3.73 (1.91%) | $3.73 | $3.65 | 1.31 K | $7.75 M |
| 06/08/2026 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 443 | $7.50 M |
| 06/05/2026 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 700 | $7.27 M |
| 06/04/2026 | $3.51 | $3.46 (-1.42%) | $3.54 | $3.46 | 1.93 K | $7.19 M |
| 06/03/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 1.70 K | $7.17 M |
| 06/02/2026 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 626 | $7.48 M |
| 06/01/2026 | $3.76 | $3.76 (0%) | $3.76 | $3.76 | 241 | $7.81 M |
| 05/29/2026 | $3.76 | $3.76 (0%) | $3.76 | $3.76 | 115 | $7.81 M |
| 05/28/2026 | $3.69 | $3.76 (1.9%) | $3.76 | $3.69 | 500 | $7.81 M |
| 05/27/2026 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 1.14 K | $7.91 M |
| 05/26/2026 | $3.89 | $3.72 (-4.37%) | $3.89 | $3.72 | 7.50 K | $7.73 M |
| 05/22/2026 | $3.79 | $3.75 (-1.06%) | $3.79 | $3.66 | 2.54 K | $7.79 M |
| 05/21/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 2 | $8.00 M |
| 05/20/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 228 | $8.00 M |
| 05/19/2026 | $3.80 | $3.93 (3.42%) | $3.93 | $3.65 | 2.43 K | $8.16 M |
| 05/18/2026 | $4.05 | $3.92 (-3.21%) | $4.05 | $3.80 | 2.81 K | $8.14 M |
| 05/15/2026 | $4.16 | $4.16 (0%) | $4.25 | $4.10 | 6.83 K | $8.64 M |
| 05/14/2026 | $3.97 | $4.29 (8.06%) | $4.64 | $3.75 | 21.10 K | $8.91 M |
| 05/13/2026 | $3.88 | $4.11 (5.93%) | $4.49 | $3.84 | 18.70 K | $8.54 M |
| 05/12/2026 | $3.89 | $3.99 (2.57%) | $3.99 | $3.89 | 1.10 K | $8.29 M |
| 05/11/2026 | $3.90 | $4.24 (8.72%) | $4.24 | $3.90 | 1.50 K | $8.81 M |
| 05/08/2026 | $3.95 | $3.91 (-1.01%) | $3.98 | $3.75 | 3.00 K | $8.12 M |
| 05/07/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 200 | $7.83 M |
| 05/06/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 703 | $7.83 M |
| 05/05/2026 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 400 | $8.31 M |
| 05/04/2026 | $4.12 | $3.98 (-3.4%) | $4.15 | $3.75 | 4.20 K | $8.27 M |
| 05/01/2026 | $3.76 | $3.76 (0%) | $3.76 | $3.76 | 14 | $7.81 M |
| 04/30/2026 | $3.78 | $3.76 (-0.53%) | $4.00 | $3.74 | 4.00 K | $7.81 M |
| 04/29/2026 | $3.74 | $4.00 (6.95%) | $4.00 | $3.74 | 1.30 K | $8.31 M |
| 04/28/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 45 | $8.10 M |
| 04/27/2026 | $3.67 | $3.90 (6.27%) | $3.90 | $3.60 | 1.61 K | $8.10 M |
| 04/24/2026 | $3.75 | $3.90 (4%) | $3.90 | $3.75 | 8.01 K | $8.10 M |
| 04/23/2026 | $3.71 | $3.66 (-1.35%) | $3.98 | $3.66 | 1.23 K | $7.60 M |
| 04/22/2026 | $3.90 | $3.98 (2.05%) | $3.98 | $3.75 | 7.80 K | $8.27 M |
| 04/21/2026 | $3.64 | $3.90 (7.14%) | $3.90 | $3.64 | 2.00 K | $8.10 M |
| 04/20/2026 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 607 | $7.56 M |
| 04/17/2026 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.70 | 1.52 K | $7.71 M |
| 04/16/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 22 | $6.90 M |
| 04/15/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 700 | $6.90 M |
| 04/14/2026 | $3.66 | $3.60 (-1.64%) | $3.66 | $3.60 | 1.15 K | $7.48 M |
| 04/13/2026 | $3.68 | $3.56 (-3.26%) | $3.68 | $3.52 | 2.86 K | $7.39 M |
| 04/10/2026 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.33 | 9.21 K | $7.37 M |
| 04/09/2026 | $3.60 | $3.55 (-1.39%) | $3.97 | $3.52 | 12.72 K | $7.37 M |
| 04/08/2026 | $3.42 | $3.40 (-0.58%) | $3.42 | $3.23 | 4.30 K | $7.06 M |
| 04/07/2026 | $3.29 | $3.65 (10.94%) | $3.75 | $3.29 | 29.99 K | $7.58 M |
| 04/06/2026 | $3.15 | $3.06 (-2.86%) | $3.28 | $2.95 | 18.85 K | $6.36 M |
| 04/02/2026 | $2.56 | $3.08 (20.31%) | $3.14 | $2.55 | 38.80 K | $6.40 M |
| 04/01/2026 | $2.42 | $2.56 (5.79%) | $2.56 | $2.28 | 13.22 K | $5.32 M |
| 03/31/2026 | $2.19 | $2.27 (3.65%) | $2.38 | $2.17 | 2.41 K | $4.71 M |
| 03/30/2026 | $2.18 | $2.15 (-1.38%) | $2.30 | $2.15 | 5.10 K | $4.47 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.
