5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
-51.43%
6 MONTH PERFORMANCE
-62.26%
YEAR-TO-DATE PERFORMANCE
-56.57%
1 YEAR PERFORMANCE
-29.32%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $0.37 | $0.40 (8.11%) | $0.40 | $0.37 | 2,240 | $7.22 M |
04/30/2025 | $0.38 | $0.38 (1.47%) | $0.40 | $0.37 | 20,389 | $6.87 M |
04/29/2025 | $0.38 | $0.38 (-1.34%) | $0.40 | $0.37 | 9,308 | $6.77 M |
04/28/2025 | $0.38 | $0.38 (1.08%) | $0.41 | $0.38 | 12,103 | $6.94 M |
04/25/2025 | $0.42 | $0.39 (-6.38%) | $0.42 | $0.36 | 23,100 | $7.07 M |
04/24/2025 | $0.40 | $0.40 (-0.38%) | $0.42 | $0.38 | 13,615 | $7.20 M |
04/23/2025 | $0.39 | $0.39 (-0.65%) | $0.39 | $0.36 | 14,183 | $6.95 M |
04/22/2025 | $0.40 | $0.37 (-7.39%) | $0.40 | $0.36 | 18,600 | $6.67 M |
04/21/2025 | $0.36 | $0.39 (8.33%) | $0.39 | $0.36 | 35,800 | $7.04 M |
04/17/2025 | $0.35 | $0.36 (2.55%) | $0.42 | $0.35 | 537,611 | $6.54 M |
04/16/2025 | $0.35 | $0.35 (0.28%) | $0.37 | $0.35 | 14,801 | $6.38 M |
04/15/2025 | $0.37 | $0.35 (-5.01%) | $0.37 | $0.35 | 8,800 | $6.35 M |
04/14/2025 | $0.40 | $0.37 (-7.55%) | $0.40 | $0.35 | 123,661 | $6.68 M |
04/11/2025 | $0.35 | $0.35 (0%) | $0.39 | $0.35 | 14,932 | $6.34 M |
04/10/2025 | $0.37 | $0.36 (-3.35%) | $0.37 | $0.35 | 34,212 | $6.46 M |
04/09/2025 | $0.37 | $0.38 (3.04%) | $0.39 | $0.37 | 6,924 | $6.86 M |
04/08/2025 | $0.39 | $0.39 (1.04%) | $0.39 | $0.37 | 6,310 | $7.03 M |
04/07/2025 | $0.36 | $0.37 (1.58%) | $0.37 | $0.36 | 20,546 | $6.61 M |
04/04/2025 | $0.39 | $0.36 (-7.38%) | $0.39 | $0.36 | 43,809 | $6.52 M |
04/03/2025 | $0.41 | $0.37 (-8.57%) | $0.43 | $0.37 | 6,500 | $6.69 M |
04/02/2025 | $0.41 | $0.40 (-2.44%) | $0.41 | $0.37 | 5,213 | $7.22 M |
04/01/2025 | $0.38 | $0.39 (2.53%) | $0.39 | $0.36 | 38,100 | $7.09 M |
03/31/2025 | $0.36 | $0.37 (2.49%) | $0.41 | $0.36 | 13,915 | $6.68 M |
03/28/2025 | $0.36 | $0.37 (2.52%) | $0.39 | $0.36 | 10,648 | $6.68 M |
03/27/2025 | $0.40 | $0.38 (-4.94%) | $0.43 | $0.36 | 112,650 | $6.84 M |
03/26/2025 | $0.40 | $0.38 (-4.73%) | $0.40 | $0.38 | 69,555 | $6.88 M |
03/25/2025 | $0.43 | $0.40 (-8.32%) | $0.45 | $0.39 | 99,008 | $7.15 M |
03/24/2025 | $0.41 | $0.44 (6.7%) | $0.48 | $0.41 | 326,066 | $7.94 M |
03/21/2025 | $0.41 | $0.42 (2.16%) | $0.46 | $0.41 | 14,229 | $7.61 M |
03/20/2025 | $0.41 | $0.44 (6.38%) | $0.46 | $0.41 | 48,400 | $7.95 M |
03/19/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.42 | 11,818 | $7.95 M |
03/18/2025 | $0.40 | $0.44 (8.67%) | $0.44 | $0.40 | 16,542 | $7.86 M |
03/17/2025 | $0.41 | $0.44 (8.05%) | $0.47 | $0.40 | 15,527 | $8.00 M |
03/14/2025 | $0.38 | $0.47 (25.07%) | $0.48 | $0.37 | 165,202 | $8.47 M |
03/13/2025 | $0.45 | $0.45 (1.66%) | $0.48 | $0.40 | 105,004 | $8.19 M |
03/12/2025 | $0.42 | $0.45 (8.27%) | $0.49 | $0.42 | 87,000 | $8.11 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 |