5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-19.14%
3 MONTH PERFORMANCE
-31.90%
6 MONTH PERFORMANCE
-22.16%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
-54.89%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.70 | 303 | $97.44 M |
| 11/18/2025 | $4.81 | $5.00 (3.95%) | $5.10 | $4.52 | 680 | $99.84 M |
| 11/17/2025 | $5.14 | $4.79 (-6.81%) | $5.14 | $4.63 | 1.72 K | $95.64 M |
| 11/14/2025 | $4.90 | $4.80 (-2.04%) | $5.15 | $4.80 | 1.01 K | $95.84 M |
| 11/13/2025 | $5.09 | $4.82 (-5.3%) | $5.29 | $4.52 | 3.13 K | $96.24 M |
| 11/12/2025 | $5.10 | $5.05 (-0.98%) | $5.10 | $4.80 | 1.30 K | $100.83 M |
| 11/11/2025 | $5.40 | $5.10 (-5.56%) | $5.40 | $4.69 | 1.19 K | $101.83 M |
| 11/10/2025 | $4.73 | $5.29 (11.84%) | $5.40 | $4.64 | 2.82 K | $105.63 M |
| 11/07/2025 | $5.00 | $4.70 (-6%) | $5.00 | $4.50 | 2.06 K | $93.85 M |
| 11/06/2025 | $5.24 | $5.46 (4.2%) | $5.47 | $4.52 | 971 | $109.02 M |
| 11/05/2025 | $4.96 | $5.24 (5.65%) | $5.75 | $4.30 | 3.82 K | $104.63 M |
| 11/04/2025 | $5.40 | $4.80 (-11.11%) | $5.79 | $4.46 | 5.88 K | $95.84 M |
| 11/03/2025 | $5.91 | $5.58 (-5.58%) | $5.91 | $5.06 | 7.92 K | $111.42 M |
| 10/31/2025 | $5.54 | $5.85 (5.6%) | $5.91 | $5.06 | 23.99 K | $116.81 M |
| 10/30/2025 | $5.79 | $5.42 (-6.39%) | $5.79 | $5.40 | 2.65 K | $108.22 M |
| 10/29/2025 | $5.78 | $5.79 (0.17%) | $5.90 | $5.48 | 4.82 K | $115.61 M |
| 10/28/2025 | $5.70 | $5.69 (-0.18%) | $5.90 | $5.38 | 3.22 K | $113.61 M |
| 10/27/2025 | $5.88 | $5.79 (-1.53%) | $5.90 | $5.60 | 2.01 K | $115.61 M |
| 10/24/2025 | $5.90 | $5.62 (-4.75%) | $6.00 | $5.50 | 803 | $112.22 M |
| 10/23/2025 | $5.75 | $6.00 (4.35%) | $6.00 | $5.51 | 1.19 K | $119.80 M |
| 10/22/2025 | $5.74 | $5.80 (1.05%) | $6.00 | $5.60 | 430 | $115.81 M |
| 10/21/2025 | $5.80 | $6.00 (3.45%) | $6.00 | $5.60 | 3.19 K | $119.80 M |
| 10/20/2025 | $6.10 | $5.70 (-6.56%) | $6.10 | $5.51 | 3.85 K | $113.81 M |
| 10/17/2025 | $5.80 | $6.10 (5.17%) | $6.10 | $5.80 | 548 | $121.80 M |
| 10/16/2025 | $6.00 | $6.10 (1.67%) | $6.10 | $5.97 | 241 | $121.80 M |
| 10/15/2025 | $5.83 | $6.10 (4.63%) | $6.10 | $5.83 | 581 | $121.80 M |
| 10/14/2025 | $5.81 | $6.10 (4.99%) | $6.20 | $5.80 | 1.82 K | $121.80 M |
| 10/13/2025 | $5.80 | $6.20 (6.9%) | $6.30 | $5.80 | 2.99 K | $123.80 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.
