5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
-12.26%
6 MONTH PERFORMANCE
+128.39%
YEAR-TO-DATE PERFORMANCE
+28.36%
1 YEAR PERFORMANCE
+29.91%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $0.93 | $0.87 (-6.45%) | $0.96 | $0.87 | 56,493 | $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 |
| 10/29/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 44,500 | $19.51 M |
| 10/28/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 15,930 | $19.14 M |
| 10/25/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $1.02 | 22,000 | $18.78 M |
| 10/24/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 10,300 | $18.06 M |
| 10/23/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 14,900 | $18.06 M |
| 10/22/2024 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.96 | 32,039 | $17.70 M |
| 10/21/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 11,100 | $18.06 M |
| 10/18/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $0.97 | 22,600 | $18.60 M |
| 10/17/2024 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.98 | 9,620 | $17.70 M |
| 10/16/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 33,200 | $18.42 M |
| 10/15/2024 | $1.02 | $1.00 (-1.97%) | $1.04 | $0.99 | 43,600 | $18.06 M |
| 10/14/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 6,001 | $18.42 M |
| 10/11/2024 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 202,906 | $18.60 M |
| 10/10/2024 | $1.00 | $1.01 (1%) | $1.06 | $0.98 | 32,504 | $18.24 M |
| 10/09/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 25,314 | $18.60 M |
| 10/08/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.00 | 27,636 | $18.78 M |
| 10/07/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 43,522 | $18.96 M |
| 10/04/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.02 | 53,321 | $19.14 M |
| 10/03/2024 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.02 | 82,400 | $19.14 M |
| 10/02/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.02 | 138,200 | $19.32 M |
| 10/01/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.07 | 40,872 | $19.87 M |
| 09/30/2024 | $1.09 | $1.15 (5.5%) | $1.15 | $1.06 | 48,858 | $20.77 M |
| 09/27/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 43,423 | $19.14 M |
| 09/26/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.02 | 19,500 | $18.78 M |
| 09/25/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 18,234 | $18.78 M |
| 09/24/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.02 | 40,200 | $19.32 M |
| 09/23/2024 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 30,521 | $19.14 M |