5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-25.60%
3 MONTH PERFORMANCE
-70.93%
INLIF Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.21 | 11,643 | $18.13 M |
| 04/29/2025 | $1.23 | $1.24 (0.81%) | $1.26 | $1.22 | 22,800 | $17.98 M |
| 04/28/2025 | $1.31 | $1.25 (-4.58%) | $1.32 | $1.23 | 20,600 | $18.13 M |
| 04/25/2025 | $1.25 | $1.27 (1.6%) | $1.34 | $1.24 | 29,100 | $18.42 M |
| 04/24/2025 | $1.26 | $1.28 (1.59%) | $1.33 | $1.26 | 20,400 | $18.56 M |
| 04/23/2025 | $1.30 | $1.25 (-3.85%) | $1.34 | $1.24 | 28,300 | $18.13 M |
| 04/22/2025 | $1.21 | $1.24 (2.48%) | $1.26 | $1.21 | 17,600 | $17.98 M |
| 04/21/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.15 | 44,000 | $17.55 M |
| 04/17/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.21 | 22,000 | $18.27 M |
| 04/16/2025 | $1.40 | $1.24 (-11.43%) | $1.40 | $1.18 | 63,700 | $17.98 M |
| 04/15/2025 | $1.37 | $1.39 (1.46%) | $1.40 | $1.35 | 39,900 | $20.16 M |
| 04/14/2025 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.35 | 34,131 | $20.30 M |
| 04/11/2025 | $1.34 | $1.44 (7.46%) | $1.52 | $1.34 | 21,100 | $20.88 M |
| 04/10/2025 | $1.47 | $1.36 (-7.48%) | $1.47 | $1.32 | 27,900 | $19.72 M |
| 04/09/2025 | $1.31 | $1.47 (12.21%) | $1.54 | $1.31 | 115,200 | $21.32 M |
| 04/08/2025 | $1.40 | $1.33 (-5%) | $1.45 | $1.30 | 53,700 | $19.29 M |
| 04/07/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.27 | 84,200 | $20.16 M |
| 04/04/2025 | $1.51 | $1.48 (-1.99%) | $1.59 | $1.45 | 41,100 | $21.46 M |
| 04/03/2025 | $1.56 | $1.60 (2.56%) | $1.61 | $1.43 | 27,000 | $23.20 M |
| 04/02/2025 | $1.62 | $1.61 (-0.62%) | $1.69 | $1.59 | 47,700 | $23.35 M |
| 04/01/2025 | $1.47 | $1.68 (14.29%) | $1.78 | $1.46 | 77,500 | $24.36 M |
| 03/31/2025 | $1.43 | $1.46 (2.1%) | $1.48 | $1.41 | 33,600 | $21.17 M |
| 03/28/2025 | $1.63 | $1.50 (-7.98%) | $1.64 | $1.45 | 80,300 | $21.75 M |
| 03/27/2025 | $1.63 | $1.60 (-1.84%) | $1.70 | $1.60 | 63,800 | $23.20 M |
| 03/26/2025 | $1.74 | $1.67 (-4.02%) | $1.78 | $1.65 | 60,100 | $24.22 M |
| 03/25/2025 | $1.89 | $1.71 (-9.52%) | $1.95 | $1.70 | 183,200 | $24.80 M |
| 03/24/2025 | $1.91 | $1.95 (2.09%) | $2.05 | $1.90 | 100,600 | $29.51 M |
| 03/21/2025 | $2.25 | $2.00 (-11.11%) | $2.27 | $1.65 | 232,100 | $29.00 M |
| 03/20/2025 | $2.03 | $2.29 (12.81%) | $2.58 | $2.03 | 591,600 | $33.21 M |
| 03/19/2025 | $1.77 | $1.99 (12.43%) | $2.04 | $1.75 | 231,100 | $28.86 M |
| 03/18/2025 | $1.70 | $1.77 (4.12%) | $1.82 | $1.70 | 80,600 | $25.67 M |
| 03/17/2025 | $1.73 | $1.74 (0.58%) | $1.82 | $1.70 | 81,500 | $25.23 M |
| 03/14/2025 | $1.62 | $1.69 (4.32%) | $1.75 | $1.62 | 35,200 | $24.51 M |
| 03/13/2025 | $1.68 | $1.62 (-3.57%) | $1.75 | $1.62 | 43,300 | $23.49 M |
| 03/12/2025 | $1.69 | $1.69 (0%) | $1.89 | $1.66 | 135,700 | $24.51 M |
| 03/11/2025 | $1.42 | $1.61 (13.38%) | $1.79 | $1.42 | 151,800 | $23.35 M |
| 03/10/2025 | $1.75 | $1.43 (-18.29%) | $1.79 | $1.42 | 263,400 | $20.74 M |
| 03/07/2025 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.81 | 86,500 | $33.99 M |
| 03/06/2025 | $1.74 | $1.82 (4.6%) | $1.89 | $1.70 | 91,400 | $26.39 M |
| 03/05/2025 | $1.83 | $1.77 (-3.28%) | $1.88 | $1.68 | 95,000 | $25.67 M |
| 03/04/2025 | $1.70 | $1.77 (4.12%) | $1.88 | $1.69 | 156,600 | $25.67 M |
| 03/03/2025 | $1.72 | $1.74 (1.16%) | $1.98 | $1.68 | 290,700 | $25.23 M |
| 02/28/2025 | $1.71 | $1.69 (-1.17%) | $1.86 | $1.69 | 184,500 | $24.51 M |
| 02/27/2025 | $1.93 | $1.78 (-7.77%) | $2.06 | $1.76 | 235,100 | $25.81 M |
| 02/26/2025 | $2.06 | $1.96 (-4.85%) | $2.14 | $1.96 | 264,100 | $28.42 M |
| 02/25/2025 | $2.19 | $2.00 (-8.68%) | $2.28 | $2.00 | 275,300 | $29.00 M |
| 02/24/2025 | $2.52 | $2.20 (-12.7%) | $2.59 | $2.14 | 316,400 | $31.90 M |
| 02/21/2025 | $2.83 | $2.43 (-14.13%) | $2.87 | $2.41 | 581,700 | $35.24 M |
| 02/20/2025 | $3.12 | $2.76 (-11.54%) | $3.29 | $2.70 | 973,800 | $40.02 M |
| 02/19/2025 | $3.13 | $3.15 (0.64%) | $3.53 | $2.94 | 2.07 M | $45.68 M |
| 02/18/2025 | $12.50 | $3.39 (-72.88%) | $14.41 | $2.29 | 12.99 M | $49.16 M |
| 02/14/2025 | $8.75 | $16.33 (86.63%) | $21.00 | $5.40 | 7.68 M | $236.78 M |
| 02/13/2025 | $5.80 | $9.01 (55.34%) | $10.00 | $5.80 | 1.26 M | $130.65 M |
| 02/12/2025 | $4.78 | $5.99 (25.31%) | $6.40 | $4.70 | 774,027 | $86.86 M |
| 02/11/2025 | $4.88 | $4.63 (-5.12%) | $4.92 | $4.45 | 471,941 | $67.14 M |
| 02/10/2025 | $4.90 | $4.86 (-0.82%) | $4.94 | $4.42 | 197,600 | $70.47 M |
| 02/07/2025 | $4.62 | $4.90 (6.06%) | $4.91 | $4.44 | 1.20 M | $71.05 M |
| 02/06/2025 | $4.49 | $4.60 (2.45%) | $4.90 | $4.49 | 441,345 | $66.70 M |
| 02/05/2025 | $4.48 | $4.70 (4.91%) | $4.89 | $4.26 | 251,390 | $68.15 M |
| 02/04/2025 | $3.99 | $4.37 (9.52%) | $4.46 | $3.84 | 326,100 | $63.37 M |
| 02/03/2025 | $4.32 | $4.07 (-5.68%) | $4.42 | $3.80 | 487,038 | $59.02 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.
