5 DAY PERFORMANCE
+12.41%
1 MONTH PERFORMANCE
-17.43%
3 MONTH PERFORMANCE
-30.16%
6 MONTH PERFORMANCE
-45.00%
YEAR-TO-DATE PERFORMANCE
-23.95%
1 YEAR PERFORMANCE
-63.33%
Intelligent Living Application Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.15 | $3.01 (-4.44%) | $3.15 | $3.00 | 1.28 K | $6.14 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 |
| 02/12/2026 | $2.68 | $2.69 (0.37%) | $2.69 | $2.68 | 600 | $5.37 M |
| 02/11/2026 | $2.40 | $2.74 (14.17%) | $2.74 | $2.40 | 6.41 K | $5.47 M |
| 02/10/2026 | $2.73 | $2.59 (-5.13%) | $2.73 | $2.41 | 5.12 K | $5.17 M |
| 02/09/2026 | $2.53 | $2.74 (8.3%) | $2.77 | $2.48 | 2.71 K | $5.47 M |
| 02/06/2026 | $2.20 | $2.56 (16.36%) | $2.62 | $2.16 | 21.32 K | $5.11 M |
| 02/05/2026 | $2.56 | $2.20 (-14.06%) | $2.59 | $2.04 | 12.00 K | $4.39 M |
| 02/04/2026 | $2.69 | $2.78 (3.35%) | $2.78 | $2.51 | 8.50 K | $5.55 M |
| 02/03/2026 | $3.04 | $2.80 (-7.89%) | $3.04 | $2.70 | 19.71 K | $5.59 M |
| 02/02/2026 | $2.56 | $3.17 (23.83%) | $3.25 | $2.56 | 99.90 K | $6.33 M |
| 01/30/2026 | $3.91 | $3.44 (-12.02%) | $7.19 | $3.05 | 1.17 M | $6.87 M |
| 01/29/2026 | $3.80 | $3.91 (2.89%) | $4.11 | $3.70 | 9.80 K | $7.81 M |
| 01/28/2026 | $4.10 | $3.86 (-5.85%) | $4.11 | $3.86 | 2.00 K | $7.71 M |
| 01/27/2026 | $3.70 | $3.84 (3.78%) | $3.97 | $3.70 | 6.01 K | $7.67 M |
| 01/26/2026 | $4.05 | $3.85 (-4.94%) | $4.05 | $3.77 | 4.61 K | $7.69 M |
| 01/23/2026 | $3.86 | $3.85 (-0.26%) | $4.20 | $3.85 | 10.30 K | $7.69 M |
| 01/22/2026 | $3.83 | $3.82 (-0.26%) | $3.84 | $3.74 | 2.60 K | $7.63 M |
| 01/21/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 600 | $7.53 M |
| 01/20/2026 | $3.82 | $3.73 (-2.36%) | $3.84 | $3.71 | 5.71 K | $7.45 M |
| 01/16/2026 | $3.32 | $3.69 (11.14%) | $3.88 | $3.32 | 25.90 K | $7.37 M |
| 01/15/2026 | $3.49 | $3.40 (-2.58%) | $3.70 | $3.22 | 145.81 K | $6.79 M |
| 01/14/2026 | $3.95 | $3.92 (-0.76%) | $3.95 | $3.73 | 3.90 K | $7.83 M |
| 01/13/2026 | $3.94 | $3.82 (-3.05%) | $4.00 | $3.71 | 15.01 K | $7.63 M |
| 01/12/2026 | $3.61 | $3.94 (9.14%) | $4.00 | $3.61 | 6.20 K | $7.87 M |
| 01/09/2026 | $4.20 | $4.03 (-4.05%) | $4.23 | $4.02 | 5.40 K | $80.47 M |
| 01/08/2026 | $4.14 | $4.05 (-2.17%) | $4.55 | $4.03 | 14.30 K | $80.87 M |
| 01/07/2026 | $4.00 | $4.10 (2.5%) | $4.19 | $4.00 | 5.00 K | $81.87 M |
| 01/06/2026 | $3.91 | $4.01 (2.56%) | $4.07 | $3.90 | 5.99 K | $80.07 M |
| 01/05/2026 | $3.87 | $3.87 (0%) | $3.99 | $3.75 | 7.31 K | $77.27 M |
| 01/02/2026 | $3.81 | $3.80 (-0.26%) | $4.19 | $3.66 | 17.70 K | $75.88 M |
| 12/31/2025 | $4.37 | $4.05 (-7.32%) | $4.47 | $3.93 | 17.30 K | $80.87 M |
| 12/30/2025 | $4.90 | $4.55 (-7.14%) | $5.26 | $4.30 | 38.82 K | $90.85 M |
| 12/29/2025 | $3.60 | $5.24 (45.56%) | $5.91 | $3.58 | 3.41 M | $104.63 M |
| 12/26/2025 | $3.24 | $3.52 (8.64%) | $4.15 | $3.01 | 158.95 K | $70.28 M |
| 12/24/2025 | $4.25 | $4.20 (-1.18%) | $4.25 | $3.82 | 7.40 K | $83.86 M |
| 12/23/2025 | $4.17 | $4.17 (0%) | $4.20 | $3.75 | 97.73 K | $83.26 M |
| 12/22/2025 | $3.32 | $3.71 (11.75%) | $3.84 | $3.32 | 103.92 K | $74.08 M |
| 12/19/2025 | $3.74 | $3.32 (-11.23%) | $4.47 | $2.74 | 95.64 K | $66.29 M |
| 12/18/2025 | $4.92 | $3.50 (-28.86%) | $4.97 | $3.50 | 138.30 K | $69.89 M |
| 12/17/2025 | $4.84 | $4.70 (-2.89%) | $4.85 | $4.63 | 17.42 K | $93.85 M |
| 12/16/2025 | $4.80 | $4.97 (3.54%) | $5.13 | $4.23 | 16.91 K | $99.24 M |
| 12/15/2025 | $4.80 | $5.13 (6.88%) | $5.13 | $4.50 | 20.60 K | $102.43 M |
| 12/12/2025 | $4.92 | $5.13 (4.27%) | $5.30 | $4.70 | 4.16 K | $102.43 M |
| 12/11/2025 | $5.19 | $4.91 (-5.39%) | $5.20 | $4.91 | 27.70 K | $98.04 M |
| 12/10/2025 | $5.60 | $5.28 (-5.71%) | $5.60 | $5.00 | 60.84 K | $105.43 M |
| 12/09/2025 | $4.50 | $4.94 (9.78%) | $4.94 | $4.50 | 64.80 K | $98.64 M |
| 12/08/2025 | $4.44 | $4.23 (-4.73%) | $4.80 | $4.23 | 29.62 K | $84.46 M |
| 12/05/2025 | $4.51 | $4.75 (5.32%) | $4.78 | $4.51 | 3.00 K | $94.84 M |
| 12/04/2025 | $4.78 | $4.78 (0%) | $4.78 | $4.37 | 3.00 K | $95.44 M |
| 12/03/2025 | $4.65 | $4.55 (-2.15%) | $4.80 | $4.55 | 6.62 K | $90.85 M |
| 12/02/2025 | $4.75 | $4.80 (1.05%) | $4.90 | $4.44 | 20.53 K | $95.84 M |
| 12/01/2025 | $4.50 | $4.75 (5.56%) | $4.90 | $4.50 | 10.60 K | $94.84 M |
| 11/28/2025 | $4.75 | $4.90 (3.16%) | $4.90 | $4.56 | 2.16 K | $97.84 M |
| 11/26/2025 | $4.56 | $4.94 (8.33%) | $4.94 | $4.56 | 2.58 K | $98.64 M |
| 11/25/2025 | $4.59 | $4.70 (2.4%) | $4.79 | $4.39 | 3.32 K | $93.85 M |
| 11/24/2025 | $4.64 | $4.79 (3.23%) | $4.80 | $4.51 | 1.56 K | $95.64 M |
| 11/21/2025 | $4.61 | $4.80 (4.12%) | $4.80 | $4.33 | 761 | $95.84 M |
| 11/20/2025 | $4.70 | $4.41 (-6.17%) | $4.85 | $4.23 | 3.72 K | $88.06 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.
