International Land Alliance, Inc. (ILAL)
OTCMKTS · Delayed Price · Currency is USD
3.900
-0.350 (-8.24%)
Aug 24, 2026, 9:57 AM EST
ILAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.92 | 4.00 | 3.37 | 3.90 | 3.90 | -8.24% | 769 |
| Aug 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 100 |
| Aug 20, 2026 | 4.25 | 4.25 | 3.30 | 4.10 | 4.10 | 2.50% | 702 |
| Aug 19, 2026 | 4.00 | 4.70 | 3.99 | 4.00 | 4.00 | -15.79% | 1,954 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 24.09% | 240 |
| Aug 14, 2026 | 4.80 | 4.80 | 3.21 | 3.83 | 3.83 | -7.54% | 3,300 |
| Aug 13, 2026 | 4.80 | 4.80 | 3.54 | 4.14 | 4.14 | -13.75% | 2,831 |
| Aug 12, 2026 | 4.00 | 4.80 | 4.00 | 4.80 | 4.80 | 20.00% | 310 |
| Aug 11, 2026 | 3.60 | 4.24 | 3.50 | 4.00 | 4.00 | -16.67% | 2,548 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.25 | 4.80 | 4.80 | 6.67% | 2,762 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 165 |
| Aug 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | 1,458 |
| Aug 3, 2026 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 1,110 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 300 |
| Jul 30, 2026 | 3.99 | 4.24 | 3.38 | 4.24 | 4.24 | 6.53% | 1,695 |
| Jul 29, 2026 | 3.14 | 3.98 | 2.99 | 3.98 | 3.98 | -5.24% | 3,591 |
| Jul 28, 2026 | 3.45 | 4.20 | 3.45 | 4.20 | 4.20 | 21.74% | 301 |
| Jul 27, 2026 | 3.55 | 3.69 | 3.45 | 3.45 | 3.45 | -23.16% | 600 |
| Jul 24, 2026 | 4.45 | 4.49 | 4.20 | 4.49 | 4.49 | 2.05% | 713 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.53% | 304 |
| Jul 22, 2026 | 4.89 | 4.89 | 4.20 | 4.25 | 4.25 | - | 1,291 |
| Jul 21, 2026 | 4.27 | 4.27 | 3.90 | 4.25 | 4.25 | -13.79% | 1,700 |
| Jul 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.92% | 100 |
| Jul 17, 2026 | 4.30 | 4.79 | 4.30 | 4.79 | 4.79 | -3.23% | 701 |
| Jul 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 9.76% | 200 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.40 | 4.51 | 4.51 | 0.22% | 11,214 |
| Jul 14, 2026 | 4.95 | 4.95 | 4.05 | 4.50 | 4.50 | -1.10% | 5,199 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.12 | 4.55 | 4.55 | 1.11% | 1,883 |
| Jul 10, 2026 | 4.50 | 4.75 | 4.10 | 4.50 | 4.50 | -4.46% | 11,289 |
| Jul 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 7.05% | 155 |
| Jul 8, 2026 | 4.72 | 4.72 | 4.27 | 4.40 | 4.40 | -2.22% | 2,034 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 250 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.21 | 4.50 | 4.50 | - | 700 |
| Jul 2, 2026 | 4.75 | 4.75 | 4.09 | 4.50 | 4.50 | - | 1,500 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 400 |
| Jun 30, 2026 | 4.75 | 4.75 | 3.75 | 4.49 | 4.49 | -4.47% | 9,182 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.51 | 4.70 | 4.70 | 3.30% | 750 |
| Jun 26, 2026 | 4.70 | 4.70 | 4.50 | 4.55 | 4.55 | -4.21% | 3,337 |
| Jun 25, 2026 | 4.54 | 4.75 | 4.53 | 4.75 | 4.75 | -2.06% | 2,144 |
| Jun 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 120 |
| Jun 18, 2026 | 4.85 | 4.85 | 4.54 | 4.85 | 4.85 | - | 5,854 |
| Jun 17, 2026 | 4.52 | 4.85 | 4.52 | 4.85 | 4.85 | 3.19% | 1,208 |
| Jun 16, 2026 | 4.60 | 4.70 | 4.50 | 4.70 | 4.70 | 3.30% | 7,388 |
| Jun 15, 2026 | 4.00 | 4.55 | 4.00 | 4.55 | 4.55 | 13.75% | 3,200 |
| Jun 12, 2026 | 3.76 | 4.21 | 3.70 | 4.00 | 4.00 | -9.71% | 7,302 |
| Jun 11, 2026 | 4.00 | 4.43 | 4.00 | 4.43 | 4.43 | 6.90% | 1,157 |
| Jun 10, 2026 | 4.00 | 4.95 | 3.76 | 4.14 | 4.14 | -4.74% | 4,310 |
| Jun 9, 2026 | 5.00 | 5.10 | 4.00 | 4.35 | 4.35 | -15.53% | 5,454 |
| Jun 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 200 |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |