Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
2.200
-0.580 (-20.88%)
At close: Feb 5, 2026, 4:00 PM EST
2.296
+0.096 (4.38%)
After-hours: Feb 5, 2026, 6:13 PM EST
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.56 | 2.59 | 2.04 | 2.20 | 2.20 | -20.86% | 11,223 |
| Feb 4, 2026 | 2.69 | 2.78 | 2.51 | 2.78 | 2.78 | -0.71% | 8,345 |
| Feb 3, 2026 | 3.04 | 3.04 | 2.70 | 2.80 | 2.80 | -11.67% | 18,599 |
| Feb 2, 2026 | 2.56 | 3.25 | 2.56 | 3.17 | 3.17 | -7.85% | 98,732 |
| Jan 30, 2026 | 3.91 | 7.19 | 3.05 | 3.44 | 3.44 | -12.02% | 1,128,792 |
| Jan 29, 2026 | 3.80 | 4.11 | 3.70 | 3.91 | 3.91 | 1.30% | 8,074 |
| Jan 28, 2026 | 4.10 | 4.11 | 3.86 | 3.86 | 3.86 | 0.52% | 1,867 |
| Jan 27, 2026 | 3.70 | 3.97 | 3.70 | 3.84 | 3.84 | -0.26% | 5,982 |
| Jan 26, 2026 | 4.05 | 4.05 | 3.77 | 3.85 | 3.85 | - | 4,613 |
| Jan 23, 2026 | 3.86 | 4.20 | 3.85 | 3.85 | 3.85 | 0.89% | 10,302 |
| Jan 22, 2026 | 3.83 | 3.84 | 3.74 | 3.82 | 3.82 | 1.27% | 1,659 |
| Jan 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.02% | 560 |
| Jan 20, 2026 | 3.82 | 3.84 | 3.71 | 3.73 | 3.73 | 1.08% | 5,711 |
| Jan 16, 2026 | 3.32 | 3.88 | 3.32 | 3.69 | 3.69 | 8.53% | 25,876 |
| Jan 15, 2026 | 3.49 | 3.70 | 3.22 | 3.40 | 3.40 | -13.27% | 145,718 |
| Jan 14, 2026 | 3.95 | 3.95 | 3.73 | 3.92 | 3.92 | 2.62% | 3,591 |
| Jan 13, 2026 | 3.94 | 4.00 | 3.71 | 3.82 | 3.82 | -3.05% | 14,983 |
| Jan 12, 2026 | 3.61 | 4.00 | 3.61 | 3.94 | 3.94 | -2.23% | 6,177 |
| Jan 9, 2026 | 4.20 | 4.23 | 4.02 | 4.03 | 4.03 | -0.49% | 5,000 |
| Jan 8, 2026 | 4.14 | 4.55 | 4.03 | 4.05 | 4.05 | -1.22% | 14,302 |
| Jan 7, 2026 | 4.00 | 4.19 | 4.00 | 4.10 | 4.10 | 2.24% | 4,978 |
| Jan 6, 2026 | 3.91 | 4.07 | 3.90 | 4.01 | 4.01 | 3.62% | 5,628 |
| Jan 5, 2026 | 3.87 | 3.99 | 3.75 | 3.87 | 3.87 | 1.84% | 7,294 |
| Jan 2, 2026 | 3.81 | 4.19 | 3.66 | 3.80 | 3.80 | -6.17% | 17,661 |
| Dec 31, 2025 | 4.37 | 4.48 | 3.93 | 4.05 | 4.05 | -10.99% | 17,274 |
| Dec 30, 2025 | 4.90 | 5.26 | 4.30 | 4.55 | 4.55 | -13.12% | 38,817 |
| Dec 29, 2025 | 3.60 | 5.91 | 3.58 | 5.24 | 5.24 | 48.91% | 361,969 |
| Dec 26, 2025 | 3.24 | 4.15 | 3.01 | 3.52 | 3.52 | -16.26% | 15,895 |
| Dec 24, 2025 | 4.25 | 4.25 | 3.82 | 4.20 | 4.20 | 0.84% | 735 |
| Dec 23, 2025 | 4.17 | 4.20 | 3.75 | 4.17 | 4.17 | 12.42% | 9,772 |
| Dec 22, 2025 | 3.32 | 3.84 | 3.32 | 3.71 | 3.71 | 11.46% | 10,392 |
| Dec 19, 2025 | 3.74 | 4.47 | 2.74 | 3.32 | 3.32 | -5.06% | 9,563 |
| Dec 18, 2025 | 4.92 | 4.97 | 3.50 | 3.50 | 3.50 | -25.51% | 13,825 |
| Dec 17, 2025 | 4.84 | 4.85 | 4.63 | 4.70 | 4.70 | -5.41% | 1,742 |
| Dec 16, 2025 | 4.80 | 5.13 | 4.23 | 4.97 | 4.97 | -3.12% | 1,690 |
| Dec 15, 2025 | 4.80 | 5.13 | 4.50 | 5.13 | 5.13 | -0.02% | 2,056 |
| Dec 12, 2025 | 4.92 | 5.30 | 4.70 | 5.13 | 5.13 | 4.46% | 415 |
| Dec 11, 2025 | 5.19 | 5.20 | 4.91 | 4.91 | 4.91 | -6.99% | 2,768 |
| Dec 10, 2025 | 5.60 | 5.60 | 5.00 | 5.28 | 5.28 | 6.80% | 6,084 |
| Dec 9, 2025 | 4.50 | 4.94 | 4.50 | 4.94 | 4.94 | 16.88% | 6,479 |
| Dec 8, 2025 | 4.44 | 4.80 | 4.23 | 4.23 | 4.23 | -10.95% | 2,962 |
| Dec 5, 2025 | 4.51 | 4.78 | 4.51 | 4.75 | 4.75 | -0.67% | 300 |
| Dec 4, 2025 | 4.78 | 4.78 | 4.37 | 4.78 | 4.78 | 5.10% | 295 |
| Dec 3, 2025 | 4.65 | 4.80 | 4.55 | 4.55 | 4.55 | -5.21% | 662 |
| Dec 2, 2025 | 4.75 | 4.90 | 4.44 | 4.80 | 4.80 | 1.07% | 2,052 |
| Dec 1, 2025 | 4.50 | 4.90 | 4.50 | 4.75 | 4.75 | -3.08% | 1,058 |
| Nov 28, 2025 | 4.75 | 4.90 | 4.56 | 4.90 | 4.90 | -0.89% | 2,160 |
| Nov 26, 2025 | 4.56 | 4.94 | 4.56 | 4.94 | 4.94 | 5.21% | 2,577 |
| Nov 25, 2025 | 4.59 | 4.79 | 4.39 | 4.70 | 4.70 | -1.90% | 3,324 |
| Nov 24, 2025 | 4.64 | 4.80 | 4.51 | 4.79 | 4.79 | -0.21% | 1,554 |