Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.5790
+0.0101 (1.78%)
Oct 29, 2025, 4:00 PM EDT - Market closed
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 1.78% | 48,193 |
| Oct 28, 2025 | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | -1.74% | 32,193 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 2.97% | 20,130 |
| Oct 24, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -6.27% | 8,033 |
| Oct 23, 2025 | 0.57 | 0.60 | 0.55 | 0.60 | 0.60 | 3.43% | 11,876 |
| Oct 22, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | -3.33% | 4,273 |
| Oct 21, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | 5.30% | 31,851 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -6.57% | 38,501 |
| Oct 17, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | - | 5,456 |
| Oct 16, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.02% | 2,407 |
| Oct 15, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | - | 5,811 |
| Oct 14, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | -1.61% | 18,184 |
| Oct 13, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | 6.44% | 29,934 |
| Oct 10, 2025 | 0.62 | 0.64 | 0.58 | 0.58 | 0.58 | -8.71% | 85,202 |
| Oct 9, 2025 | 0.56 | 0.65 | 0.56 | 0.64 | 0.64 | 11.32% | 58,475 |
| Oct 8, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -8.43% | 48,049 |
| Oct 7, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -3.69% | 18,115 |
| Oct 6, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 31,258 |
| Oct 3, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 61,497 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 2.04% | 111,755 |
| Oct 1, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 0.31% | 10,418 |
| Sep 30, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -5.15% | 79,143 |
| Sep 29, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 2.98% | 30,936 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.35% | 6,832 |
| Sep 25, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | -1.64% | 18,366 |
| Sep 24, 2025 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 2.12% | 33,686 |
| Sep 23, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -6.27% | 107,351 |
| Sep 22, 2025 | 0.66 | 0.73 | 0.65 | 0.70 | 0.70 | 7.76% | 155,932 |
| Sep 19, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 1.28% | 83,283 |
| Sep 18, 2025 | 0.63 | 0.67 | 0.61 | 0.64 | 0.64 | 0.90% | 95,089 |
| Sep 17, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | -3.26% | 31,010 |
| Sep 16, 2025 | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | 5.81% | 110,098 |
| Sep 15, 2025 | 0.64 | 0.65 | 0.60 | 0.62 | 0.62 | -4.55% | 185,354 |
| Sep 12, 2025 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | -4.32% | 160,543 |
| Sep 11, 2025 | 0.65 | 0.72 | 0.62 | 0.68 | 0.68 | -22.13% | 532,899 |
| Sep 10, 2025 | 0.57 | 0.96 | 0.52 | 0.87 | 0.87 | 66.10% | 3,693,425 |
| Sep 9, 2025 | 0.50 | 0.54 | 0.49 | 0.53 | 0.53 | 4.85% | 3,847,042 |
| Sep 8, 2025 | 0.49 | 0.54 | 0.47 | 0.50 | 0.50 | 0.40% | 178,968 |
| Sep 5, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -1.92% | 177,451 |
| Sep 4, 2025 | 0.51 | 0.59 | 0.50 | 0.51 | 0.51 | -2.34% | 935,133 |
| Sep 3, 2025 | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | -2.30% | 103,229 |
| Sep 2, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 3.05% | 69,094 |
| Aug 29, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -5.56% | 45,699 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -2.21% | 65,839 |
| Aug 27, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 9.68% | 267,858 |
| Aug 26, 2025 | 0.49 | 0.70 | 0.48 | 0.51 | 0.51 | -3.13% | 3,586,029 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.62% | 65,434 |
| Aug 22, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -1.01% | 61,142 |
| Aug 21, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.21% | 32,827 |
| Aug 20, 2025 | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | 2.19% | 87,555 |