5 DAY PERFORMANCE
-41.18%
1 MONTH PERFORMANCE
-35.39%
3 MONTH PERFORMANCE
-16.06%
6 MONTH PERFORMANCE
-52.28%
YEAR-TO-DATE PERFORMANCE
-43.21%
1 YEAR PERFORMANCE
-36.46%
Intelligent Living Application Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.88 | $3.75 (-3.35%) | $3.88 | $3.75 | 545 | |
| 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 | $7.95 M |
| 04/21/2026 | $3.64 | $3.90 (7.14%) | $3.90 | $3.64 | 2.00 K | $7.79 M |
| 04/20/2026 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 607 | $7.27 M |
| 04/17/2026 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.70 | 1.52 K | $7.41 M |
| 04/16/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 22 | $6.63 M |
| 04/15/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 700 | $6.63 M |
| 04/14/2026 | $3.66 | $3.60 (-1.64%) | $3.66 | $3.60 | 1.15 K | $7.19 M |
| 04/13/2026 | $3.68 | $3.56 (-3.26%) | $3.68 | $3.52 | 2.86 K | $7.11 M |
| 04/10/2026 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.33 | 9.21 K | $7.09 M |
| 04/09/2026 | $3.60 | $3.55 (-1.39%) | $3.97 | $3.52 | 12.72 K | $7.09 M |
| 04/08/2026 | $3.42 | $3.40 (-0.58%) | $3.42 | $3.23 | 4.30 K | $6.79 M |
| 04/07/2026 | $3.29 | $3.65 (10.94%) | $3.75 | $3.29 | 29.99 K | $7.29 M |
| 04/06/2026 | $3.15 | $3.06 (-2.86%) | $3.28 | $2.95 | 18.85 K | $6.11 M |
| 04/02/2026 | $2.56 | $3.08 (20.31%) | $3.14 | $2.55 | 38.80 K | $6.15 M |
| 04/01/2026 | $2.42 | $2.56 (5.79%) | $2.56 | $2.28 | 13.22 K | $5.11 M |
| 03/31/2026 | $2.19 | $2.27 (3.65%) | $2.38 | $2.17 | 2.41 K | $4.53 M |
| 03/30/2026 | $2.18 | $2.15 (-1.38%) | $2.30 | $2.15 | 5.10 K | $4.29 M |
| 03/27/2026 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.18 | 1.53 K | $4.35 M |
| 03/26/2026 | $2.10 | $2.15 (2.38%) | $2.21 | $2.10 | 4.00 K | $4.29 M |
| 03/25/2026 | $2.09 | $2.45 (17.22%) | $2.45 | $2.09 | 3.20 K | $4.89 M |
| 03/24/2026 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.10 | 10.02 K | $4.29 M |
| 03/23/2026 | $2.59 | $2.39 (-7.72%) | $2.65 | $2.10 | 67.70 K | $4.77 M |
| 03/20/2026 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 289.84 K | $4.69 M |
| 03/19/2026 | $2.30 | $2.16 (-6.09%) | $2.50 | $2.16 | 2.30 K | $4.31 M |
| 03/18/2026 | $2.15 | $2.12 (-1.4%) | $2.15 | $2.12 | 1.83 K | $4.23 M |
| 03/17/2026 | $2.23 | $2.23 (0%) | $2.23 | $2.23 | 245 | $4.45 M |
| 03/16/2026 | $2.23 | $2.23 (0%) | $2.23 | $2.23 | 400 | $4.45 M |
| 03/13/2026 | $2.24 | $2.20 (-1.79%) | $2.43 | $2.14 | 11.29 K | $4.39 M |
| 03/12/2026 | $2.22 | $2.25 (1.35%) | $2.35 | $2.22 | 4.63 K | $4.49 M |
| 03/11/2026 | $2.44 | $2.62 (7.38%) | $2.67 | $2.44 | 3.50 K | $5.23 M |
| 03/10/2026 | $2.29 | $2.42 (5.68%) | $2.62 | $2.22 | 2.71 K | $4.83 M |
| 03/09/2026 | $2.48 | $2.48 (0%) | $2.48 | $2.48 | 3.20 K | $4.95 M |
| 03/06/2026 | $2.27 | $2.48 (9.25%) | $2.48 | $2.22 | 3.21 K | $4.95 M |
| 03/05/2026 | $2.32 | $2.32 (0%) | $2.42 | $2.31 | 1.60 K | $4.63 M |
| 03/04/2026 | $2.51 | $2.30 (-8.37%) | $2.51 | $2.30 | 3.30 K | $4.59 M |
| 03/03/2026 | $2.55 | $2.55 (0%) | $2.71 | $2.55 | 4.13 K | $5.09 M |
| 03/02/2026 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 647 | $5.43 M |
| 02/27/2026 | $2.64 | $2.72 (3.03%) | $2.73 | $2.57 | 3.61 K | $5.43 M |
| 02/26/2026 | $2.85 | $2.60 (-8.77%) | $2.85 | $2.60 | 839 | $5.19 M |
| 02/25/2026 | $2.87 | $2.86 (-0.35%) | $2.87 | $2.72 | 2.42 K | $5.71 M |
| 02/24/2026 | $2.96 | $2.90 (-2.03%) | $2.98 | $2.90 | 2.70 K | $5.79 M |
| 02/23/2026 | $3.31 | $3.00 (-9.37%) | $3.31 | $2.96 | 8.48 K | $5.99 M |
| 02/20/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.05 | 6.23 K | $6.27 M |
| 02/19/2026 | $2.74 | $3.00 (9.49%) | $3.03 | $2.74 | 15.24 K | $5.99 M |
| 02/18/2026 | $2.89 | $2.84 (-1.73%) | $3.03 | $2.75 | 3.40 K | $5.67 M |
| 02/17/2026 | $2.79 | $2.74 (-1.79%) | $2.79 | $2.73 | 3.94 K | $5.47 M |
| 02/13/2026 | $2.69 | $2.74 (1.86%) | $2.79 | $2.65 | 4.02 K | $5.47 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.
