5 DAY PERFORMANCE
+71.26%
1 MONTH PERFORMANCE
+12.99%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-26.27%
YEAR-TO-DATE PERFORMANCE
-5.54%
1 YEAR PERFORMANCE
+73.97%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.42 | $0.45 (8.27%) | $0.49 | $0.42 | 86,853 | $8.67 M |
| 03/11/2025 | $0.50 | $0.45 (-9.67%) | $0.50 | $0.42 | 109,100 | $8.13 M |
| 03/10/2025 | $0.48 | $0.48 (0.15%) | $0.52 | $0.46 | 70,400 | $8.68 M |
| 03/07/2025 | $0.49 | $0.51 (3.67%) | $0.55 | $0.48 | 206,123 | $9.17 M |
| 03/06/2025 | $0.63 | $0.50 (-20%) | $0.68 | $0.46 | 1.83 M | $9.10 M |
| 03/05/2025 | $0.49 | $0.54 (10.23%) | $0.55 | $0.48 | 556,734 | $9.75 M |
| 03/04/2025 | $0.50 | $0.50 (-0.4%) | $0.51 | $0.47 | 48,569 | $9.03 M |
| 03/03/2025 | $0.45 | $0.50 (11.53%) | $0.53 | $0.41 | 164,106 | $8.97 M |
| 02/28/2025 | $0.51 | $0.55 (6.86%) | $0.57 | $0.46 | 123,400 | $9.84 M |
| 02/27/2025 | $0.58 | $0.52 (-11.07%) | $0.58 | $0.41 | 260,831 | $9.32 M |
| 02/26/2025 | $0.53 | $0.56 (5.81%) | $0.60 | $0.50 | 478,244 | $10.13 M |
| 02/25/2025 | $0.82 | $0.82 (0%) | $0.84 | $0.78 | 46,200 | $14.81 M |
| 02/24/2025 | $0.83 | $0.83 (0%) | $0.84 | $0.82 | 8,422 | $14.99 M |
| 02/21/2025 | $0.83 | $0.83 (0%) | $0.84 | $0.75 | 12,523 | $14.99 M |
| 02/20/2025 | $0.80 | $0.84 (5%) | $0.84 | $0.80 | 10,640 | $15.17 M |
| 02/19/2025 | $0.84 | $0.84 (-0.02%) | $0.84 | $0.81 | 4,200 | $15.17 M |
| 02/18/2025 | $0.80 | $0.82 (2.9%) | $0.84 | $0.73 | 15,000 | $14.81 M |
| 02/14/2025 | $0.81 | $0.80 (-0.75%) | $0.81 | $0.79 | 6,245 | $14.43 M |
| 02/13/2025 | $0.80 | $0.79 (-1.88%) | $0.80 | $0.79 | 5,813 | $14.18 M |
| 02/12/2025 | $0.80 | $0.77 (-3.75%) | $0.82 | $0.74 | 21,400 | $13.91 M |
| 02/11/2025 | $0.84 | $0.79 (-5.73%) | $0.84 | $0.72 | 10,843 | $14.27 M |
| 02/10/2025 | $0.76 | $0.81 (6.45%) | $0.83 | $0.72 | 18,014 | $14.61 M |
| 02/07/2025 | $0.75 | $0.76 (1.87%) | $0.82 | $0.75 | 18,580 | $13.80 M |
| 02/06/2025 | $0.85 | $0.76 (-10.57%) | $0.85 | $0.68 | 41,800 | $13.73 M |
| 02/05/2025 | $0.86 | $0.80 (-6.37%) | $0.86 | $0.67 | 26,913 | $14.46 M |
| 02/04/2025 | $0.87 | $0.86 (-1.45%) | $0.87 | $0.84 | 2,778 | $15.48 M |
| 02/03/2025 | $0.84 | $0.84 (-0.56%) | $0.85 | $0.83 | 2,743 | $15.11 M |
| 01/31/2025 | $0.87 | $0.82 (-5.33%) | $0.88 | $0.82 | 10,278 | $14.87 M |
| 01/30/2025 | $0.83 | $0.83 (0.48%) | $0.87 | $0.83 | 12,324 | $15.06 M |
| 01/29/2025 | $0.83 | $0.84 (0.82%) | $0.86 | $0.83 | 6,806 | $15.11 M |
| 01/28/2025 | $0.84 | $0.85 (1.35%) | $0.88 | $0.83 | 5,929 | $15.35 M |
| 01/27/2025 | $0.83 | $0.83 (0.48%) | $0.88 | $0.82 | 13,620 | $15.06 M |
| 01/24/2025 | $0.87 | $0.84 (-3.82%) | $0.88 | $0.84 | 4,020 | $15.17 M |
| 01/23/2025 | $0.85 | $0.85 (-0.24%) | $0.88 | $0.80 | 19,000 | $15.32 M |
| 01/22/2025 | $0.87 | $0.85 (-2.06%) | $0.87 | $0.85 | 4,200 | $15.35 M |
| 01/21/2025 | $0.86 | $0.87 (0.46%) | $0.88 | $0.86 | 2,410 | $15.68 M |
| 01/17/2025 | $0.88 | $0.86 (-2.04%) | $0.88 | $0.85 | 2,900 | $15.60 M |
| 01/16/2025 | $0.89 | $0.88 (-0.34%) | $0.89 | $0.84 | 754 | $15.93 M |
| 01/15/2025 | $0.92 | $0.89 (-3.8%) | $0.92 | $0.85 | 14,600 | $15.98 M |
| 01/14/2025 | $0.88 | $0.86 (-2.06%) | $0.89 | $0.82 | 37,200 | $15.48 M |
| 01/13/2025 | $0.88 | $0.85 (-3.98%) | $0.89 | $0.83 | 24,344 | $15.26 M |
| 01/10/2025 | $0.86 | $0.88 (2.33%) | $0.88 | $0.85 | 4,209 | $15.89 M |
| 01/08/2025 | $0.88 | $0.86 (-3.02%) | $0.90 | $0.83 | 9,300 | $15.49 M |
| 01/07/2025 | $0.90 | $0.89 (-1.37%) | $0.90 | $0.87 | 13,089 | $16.07 M |
| 01/06/2025 | $0.89 | $0.87 (-2.47%) | $0.90 | $0.82 | 14,400 | $15.68 M |
| 01/03/2025 | $0.91 | $0.87 (-5.03%) | $0.91 | $0.85 | 13,643 | $15.68 M |
| 01/02/2025 | $0.94 | $0.89 (-5.11%) | $0.97 | $0.86 | 27,753 | $16.11 M |
| 12/31/2024 | $0.92 | $0.92 (0.11%) | $0.98 | $0.90 | 35,644 | $16.63 M |
| 12/30/2024 | $0.87 | $0.89 (2.53%) | $0.90 | $0.83 | 68,715 | $16.11 M |
| 12/27/2024 | $0.91 | $0.85 (-6.19%) | $0.91 | $0.83 | 7,060 | $15.35 M |
| 12/26/2024 | $0.88 | $0.91 (3.22%) | $0.94 | $0.87 | 40,900 | $16.36 M |
| 12/24/2024 | $0.91 | $0.89 (-2.26%) | $0.92 | $0.85 | 27,900 | $16.03 M |
| 12/23/2024 | $0.93 | $0.87 (-6.45%) | $0.96 | $0.87 | 60,545 | $15.71 M |
| 12/20/2024 | $0.96 | $0.96 (-0.21%) | $0.98 | $0.92 | 345,546 | $17.30 M |
| 12/19/2024 | $0.94 | $0.96 (2.13%) | $0.98 | $0.91 | 24,325 | $17.34 M |
| 12/18/2024 | $0.92 | $0.94 (2.19%) | $0.98 | $0.90 | 26,509 | $16.98 M |
| 12/17/2024 | $0.89 | $0.92 (3.36%) | $0.92 | $0.82 | 37,883 | $16.61 M |
| 12/16/2024 | $0.89 | $0.89 (0%) | $0.89 | $0.85 | 29,500 | $16.07 M |
| 12/13/2024 | $0.92 | $0.85 (-7.61%) | $0.92 | $0.85 | 15,444 | $15.35 M |
| 12/12/2024 | $0.85 | $0.87 (2.11%) | $0.92 | $0.75 | 18,300 | $15.67 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.
