INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
3.780
-0.060 (-1.56%)
Apr 16, 2026, 4:00 PM EDT - Market closed
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.82 | 3.83 | 3.71 | 3.78 | - | -1.56% | 4,103 |
| Apr 15, 2026 | 3.97 | 3.97 | 3.83 | 3.84 | 3.84 | -3.27% | 6,147 |
| Apr 14, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 1.28% | 1,289 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 1.69% | 7,217 |
| Apr 10, 2026 | 4.02 | 4.03 | 3.77 | 3.86 | 3.86 | -1.66% | 15,308 |
| Apr 9, 2026 | 3.90 | 3.97 | 3.80 | 3.92 | 3.92 | 6.52% | 15,597 |
| Apr 8, 2026 | 3.64 | 3.72 | 3.58 | 3.68 | 3.68 | 2.22% | 9,132 |
| Apr 7, 2026 | 4.44 | 4.55 | 3.47 | 3.60 | 3.60 | -23.04% | 39,068 |
| Apr 6, 2026 | 5.20 | 5.20 | 4.41 | 4.68 | 4.68 | -9.38% | 10,118 |
| Apr 2, 2026 | 4.40 | 5.20 | 3.84 | 5.16 | 5.16 | 16.50% | 14,756 |
| Apr 1, 2026 | 4.48 | 4.83 | 4.29 | 4.43 | 4.43 | -14.82% | 27,532 |
| Mar 31, 2026 | 4.94 | 5.25 | 4.80 | 5.20 | 5.20 | 10.10% | 10,174 |
| Mar 30, 2026 | 4.99 | 5.58 | 4.73 | 4.73 | 4.72 | -8.00% | 6,432 |
| Mar 27, 2026 | 5.00 | 5.38 | 4.98 | 5.14 | 5.14 | 5.81% | 6,005 |
| Mar 26, 2026 | 4.98 | 5.24 | 4.64 | 4.85 | 4.85 | -2.18% | 15,106 |
| Mar 25, 2026 | 5.20 | 5.52 | 4.90 | 4.96 | 4.96 | -1.55% | 5,188 |
| Mar 24, 2026 | 5.04 | 5.60 | 4.96 | 5.04 | 5.04 | -3.11% | 3,863 |
| Mar 23, 2026 | 4.89 | 5.44 | 4.89 | 5.20 | 5.20 | 4.21% | 5,701 |
| Mar 20, 2026 | 5.57 | 5.68 | 4.99 | 4.99 | 4.99 | -12.11% | 16,010 |
| Mar 19, 2026 | 5.85 | 5.92 | 4.84 | 5.68 | 5.68 | -5.24% | 21,499 |
| Mar 18, 2026 | 6.08 | 7.20 | 5.60 | 5.99 | 5.99 | -13.08% | 67,374 |
| Mar 17, 2026 | 5.28 | 9.36 | 5.20 | 6.90 | 6.90 | 34.69% | 3,554,679 |
| Mar 16, 2026 | 5.14 | 5.44 | 5.09 | 5.12 | 5.12 | -0.97% | 2,597 |
| Mar 13, 2026 | 5.40 | 5.49 | 5.12 | 5.17 | 5.17 | -5.79% | 2,061 |
| Mar 12, 2026 | 5.36 | 5.61 | 5.28 | 5.49 | 5.49 | 2.35% | 2,201 |
| Mar 11, 2026 | 5.52 | 5.90 | 5.32 | 5.36 | 5.36 | -4.28% | 2,209 |
| Mar 10, 2026 | 5.90 | 6.17 | 5.53 | 5.60 | 5.60 | -0.02% | 3,590 |
| Mar 9, 2026 | 6.10 | 6.40 | 5.30 | 5.60 | 5.60 | -2.76% | 6,853 |
| Mar 6, 2026 | 5.60 | 6.72 | 5.14 | 5.76 | 5.76 | 5.45% | 8,233 |
| Mar 5, 2026 | 6.23 | 6.39 | 4.80 | 5.46 | 5.46 | -14.16% | 22,067 |
| Mar 4, 2026 | 6.25 | 6.72 | 6.18 | 6.37 | 6.36 | 1.87% | 2,606 |
| Mar 3, 2026 | 6.55 | 6.72 | 6.24 | 6.25 | 6.25 | -7.48% | 5,850 |
| Mar 2, 2026 | 6.64 | 6.75 | 6.15 | 6.75 | 6.75 | -0.90% | 4,316 |
| Feb 27, 2026 | 6.24 | 6.95 | 6.24 | 6.81 | 6.81 | 3.87% | 8,551 |
| Feb 26, 2026 | 6.40 | 7.20 | 6.12 | 6.56 | 6.56 | - | 6,860 |
| Feb 25, 2026 | 6.19 | 6.56 | 5.97 | 6.56 | 6.56 | 8.09% | 7,578 |
| Feb 24, 2026 | 6.10 | 6.40 | 6.03 | 6.07 | 6.07 | -1.45% | 3,287 |
| Feb 23, 2026 | 6.24 | 6.55 | 6.00 | 6.16 | 6.16 | 1.02% | 10,374 |
| Feb 20, 2026 | 6.22 | 6.53 | 6.02 | 6.10 | 6.10 | 1.30% | 8,537 |
| Feb 19, 2026 | 5.89 | 6.24 | 5.78 | 6.02 | 6.02 | 4.48% | 5,680 |
| Feb 18, 2026 | 6.13 | 6.48 | 5.76 | 5.76 | 5.76 | -7.14% | 17,034 |
| Feb 17, 2026 | 5.60 | 6.40 | 5.60 | 6.20 | 6.20 | -1.93% | 16,008 |
| Feb 13, 2026 | 6.56 | 6.56 | 5.68 | 6.33 | 6.32 | -6.59% | 26,534 |
| Feb 12, 2026 | 7.58 | 7.68 | 6.56 | 6.77 | 6.77 | -13.64% | 30,082 |
| Feb 11, 2026 | 7.68 | 8.25 | 7.57 | 7.84 | 7.84 | -2.85% | 14,949 |
| Feb 10, 2026 | 7.84 | 8.26 | 7.37 | 8.07 | 8.07 | 0.74% | 45,370 |
| Feb 9, 2026 | 7.57 | 8.38 | 7.22 | 8.01 | 8.01 | 3.02% | 15,655 |
| Feb 6, 2026 | 8.32 | 8.32 | 7.63 | 7.78 | 7.78 | -6.56% | 21,588 |
| Feb 5, 2026 | 8.00 | 9.76 | 7.52 | 8.32 | 8.32 | -6.64% | 52,936 |
| Feb 4, 2026 | 8.64 | 9.24 | 8.08 | 8.91 | 8.91 | 2.70% | 124,300 |