5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+26.58%
3 MONTH PERFORMANCE
+41.20%
6 MONTH PERFORMANCE
-41.24%
YEAR-TO-DATE PERFORMANCE
-44.63%
1 YEAR PERFORMANCE
+27.15%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.52 | $0.50 (-4.18%) | $0.54 | $0.48 | 56.40 K | $9.06 M |
07/02/2025 | $0.54 | $0.54 (-0.5%) | $0.54 | $0.50 | 27.84 K | $9.70 M |
07/01/2025 | $0.54 | $0.52 (-3.21%) | $0.54 | $0.50 | 23.01 K | $9.44 M |
06/30/2025 | $0.48 | $0.52 (8.54%) | $0.54 | $0.48 | 70.80 K | $9.39 M |
06/27/2025 | $0.54 | $0.50 (-6.96%) | $0.54 | $0.50 | 80.04 K | $9.07 M |
06/26/2025 | $0.51 | $0.54 (6.13%) | $0.56 | $0.51 | 58.13 K | $9.77 M |
06/25/2025 | $0.51 | $0.55 (7.25%) | $0.56 | $0.51 | 103.54 K | $9.88 M |
06/24/2025 | $0.52 | $0.52 (0.15%) | $0.53 | $0.46 | 75.24 K | $9.39 M |
06/23/2025 | $0.65 | $0.52 (-19.85%) | $0.65 | $0.41 | 679.41 K | $9.38 M |
06/20/2025 | $0.60 | $0.65 (8.82%) | $0.70 | $0.60 | 278.20 K | $11.79 M |
06/18/2025 | $0.56 | $0.64 (14.29%) | $0.76 | $0.56 | 3.87 M | $11.56 M |
06/17/2025 | $0.53 | $0.54 (2.86%) | $0.62 | $0.48 | 1.10 M | $9.75 M |
06/16/2025 | $0.47 | $0.53 (13.74%) | $0.60 | $0.47 | 1.65 M | $9.66 M |
06/13/2025 | $0.46 | $0.48 (4.63%) | $0.50 | $0.46 | 158.40 K | $8.65 M |
06/12/2025 | $0.52 | $0.48 (-6.17%) | $0.52 | $0.48 | 150.22 K | $8.76 M |
06/11/2025 | $0.45 | $0.52 (15.11%) | $0.58 | $0.45 | 1.20 M | $9.36 M |
06/10/2025 | $0.41 | $0.47 (14.56%) | $0.49 | $0.41 | 258.40 K | $8.48 M |
06/09/2025 | $0.47 | $0.45 (-3.79%) | $0.50 | $0.44 | 298.40 K | $8.17 M |
06/06/2025 | $0.40 | $0.46 (13.58%) | $0.47 | $0.40 | 531.65 K | $8.31 M |
06/05/2025 | $0.40 | $0.40 (0.98%) | $0.42 | $0.39 | 108.70 K | $7.28 M |
06/04/2025 | $0.41 | $0.40 (-2.89%) | $0.43 | $0.39 | 173.20 K | $7.22 M |
06/03/2025 | $0.38 | $0.41 (5.3%) | $0.44 | $0.38 | 103.29 K | $7.32 M |
06/02/2025 | $0.40 | $0.39 (-1.3%) | $0.42 | $0.38 | 171.12 K | $7.12 M |
05/30/2025 | $0.40 | $0.39 (-1.49%) | $0.44 | $0.39 | 231.10 K | $7.06 M |
05/29/2025 | $0.39 | $0.42 (5.88%) | $0.47 | $0.39 | 1.06 M | $7.55 M |
05/28/2025 | $0.40 | $0.41 (1.38%) | $0.79 | $0.36 | 24.37 M | $7.31 M |
05/27/2025 | $0.43 | $0.41 (-4.65%) | $0.43 | $0.39 | 135.01 K | $7.40 M |
05/23/2025 | $0.38 | $0.42 (9.89%) | $0.45 | $0.36 | 910.90 K | $7.59 M |
05/22/2025 | $0.40 | $0.38 (-2.78%) | $0.41 | $0.37 | 54.70 K | $6.94 M |
05/21/2025 | $0.41 | $0.40 (-1.06%) | $0.43 | $0.40 | 92.30 K | $7.25 M |
05/20/2025 | $0.40 | $0.41 (1.62%) | $0.45 | $0.40 | 178.13 K | $7.34 M |
05/19/2025 | $0.36 | $0.40 (10.2%) | $0.41 | $0.36 | 97.04 K | $7.20 M |
05/16/2025 | $0.37 | $0.38 (3.65%) | $0.40 | $0.36 | 78.37 K | $6.93 M |
05/15/2025 | $0.35 | $0.39 (10.01%) | $0.45 | $0.34 | 1.30 M | $7.04 M |
05/14/2025 | $0.38 | $0.38 (-0.21%) | $0.38 | $0.34 | 106.10 K | $6.84 M |
05/13/2025 | $0.40 | $0.36 (-9.63%) | $0.40 | $0.34 | 379.90 K | $6.53 M |
05/12/2025 | $0.47 | $0.40 (-14.29%) | $0.49 | $0.40 | 1.90 M | $7.27 M |
05/09/2025 | $0.37 | $0.51 (36.78%) | $0.98 | $0.35 | 49.73 M | $9.12 M |
05/08/2025 | $0.36 | $0.39 (6.21%) | $0.39 | $0.35 | 39.80 K | $6.95 M |
05/07/2025 | $0.36 | $0.37 (2.55%) | $0.39 | $0.35 | 58.30 K | $6.69 M |
05/06/2025 | $0.37 | $0.36 (-1.28%) | $0.39 | $0.36 | 19.90 K | $6.56 M |
05/05/2025 | $0.38 | $0.38 (-0.03%) | $0.39 | $0.38 | 5.13 K | $6.86 M |
05/02/2025 | $0.37 | $0.38 (2.73%) | $0.40 | $0.37 | 8.21 K | $6.86 M |
05/01/2025 | $0.37 | $0.38 (3.11%) | $0.40 | $0.37 | 4.74 K | $6.89 M |
04/30/2025 | $0.38 | $0.38 (1.47%) | $0.40 | $0.37 | 20.40 K | $6.87 M |
04/29/2025 | $0.38 | $0.38 (-1.34%) | $0.40 | $0.37 | 9.31 K | $6.77 M |
04/28/2025 | $0.38 | $0.38 (1.08%) | $0.41 | $0.38 | 12.10 K | $6.94 M |
04/25/2025 | $0.42 | $0.39 (-6.38%) | $0.42 | $0.36 | 23.10 K | $7.07 M |
04/24/2025 | $0.40 | $0.40 (-0.38%) | $0.42 | $0.38 | 13.62 K | $7.20 M |
04/23/2025 | $0.39 | $0.39 (-0.65%) | $0.39 | $0.36 | 14.18 K | $6.95 M |
04/22/2025 | $0.40 | $0.37 (-7.39%) | $0.40 | $0.36 | 18.60 K | $6.67 M |
04/21/2025 | $0.36 | $0.39 (8.33%) | $0.39 | $0.36 | 35.80 K | $7.04 M |
04/17/2025 | $0.35 | $0.36 (2.55%) | $0.42 | $0.35 | 537.61 K | $6.54 M |
04/16/2025 | $0.35 | $0.35 (0.28%) | $0.37 | $0.35 | 14.80 K | $6.38 M |
04/15/2025 | $0.37 | $0.35 (-5.01%) | $0.37 | $0.35 | 8.80 K | $6.35 M |
04/14/2025 | $0.40 | $0.37 (-7.55%) | $0.40 | $0.35 | 123.66 K | $6.68 M |
04/11/2025 | $0.35 | $0.35 (0%) | $0.39 | $0.35 | 14.93 K | $6.34 M |
04/10/2025 | $0.37 | $0.36 (-3.35%) | $0.37 | $0.35 | 34.21 K | $6.46 M |
04/09/2025 | $0.37 | $0.38 (3.04%) | $0.39 | $0.37 | 6.92 K | $6.86 M |
04/08/2025 | $0.39 | $0.39 (1.04%) | $0.39 | $0.37 | 6.31 K | $7.03 M |
04/07/2025 | $0.36 | $0.37 (1.58%) | $0.37 | $0.36 | 20.55 K | $6.61 M |