5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
-21.50%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
-8.79%
1 YEAR PERFORMANCE
+121.05%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $0.83 | $0.84 (1.2%) | $0.87 | $0.83 | 11,311 | $15.08 M |
| 01/29/2025 | $0.83 | $0.84 (0.82%) | $0.86 | $0.83 | 6,425 | $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 |
| 12/11/2024 | $0.83 | $0.82 (-1.19%) | $0.87 | $0.74 | 21,100 | $14.81 M |
| 12/10/2024 | $0.98 | $0.87 (-11.26%) | $0.98 | $0.81 | 47,000 | $15.67 M |
| 12/09/2024 | $0.99 | $0.98 (-1.21%) | $1.01 | $0.91 | 18,736 | $17.66 M |
| 12/06/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.97 | 8,900 | $18.06 M |
| 12/05/2024 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.96 | 8,748 | $18.06 M |
| 12/04/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 8,000 | $18.42 M |
| 12/03/2024 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 14,758 | $18.24 M |
| 12/02/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 15,803 | $18.42 M |
| 11/29/2024 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 29,201 | $18.42 M |
| 11/27/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 13,600 | $18.42 M |
| 11/26/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 18,700 | $18.60 M |
| 11/25/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 8,385 | $18.42 M |
| 11/22/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 6,200 | $18.42 M |
| 11/21/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 4,400 | $18.96 M |
| 11/20/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 10,736 | $18.42 M |
| 11/19/2024 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 6,100 | $18.42 M |
| 11/18/2024 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 9,100 | $18.60 M |
| 11/15/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 6,912 | $18.24 M |
| 11/14/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 12,400 | $18.60 M |
| 11/13/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 11,300 | $19.14 M |
| 11/12/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 7,841 | $18.96 M |
| 11/11/2024 | $0.98 | $1.04 (6.12%) | $1.04 | $0.98 | 17,109 | $18.78 M |
| 11/08/2024 | $1.00 | $1.00 (-0.01%) | $1.03 | $0.98 | 14,200 | $18.06 M |
| 11/07/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.01 | 3,120 | $18.24 M |
| 11/06/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 8,400 | $18.60 M |
| 11/05/2024 | $1.00 | $0.96 (-4%) | $1.03 | $0.96 | 20,219 | $17.34 M |
| 11/04/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 7,000 | $18.78 M |
| 11/01/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.04 | 5,131 | $19.14 M |
| 10/31/2024 | $1.06 | $1.07 (0.94%) | $1.09 | $1.04 | 11,248 | $19.32 M |
| 10/30/2024 | $1.07 | $1.07 (0%) | $1.10 | $1.02 | 29,551 | $19.32 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.
