INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
4.510
-0.930 (-17.10%)
At close: Aug 7, 2026, 4:00 PM EDT
4.900
+0.390 (8.65%)
After-hours: Aug 7, 2026, 7:59 PM EDT
INLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.11 | 5.49 | 4.50 | 4.51 | 4.51 | -17.10% | 292,188 |
| Aug 6, 2026 | 5.22 | 5.81 | 4.74 | 5.44 | 5.44 | -13.24% | 968,065 |
| Aug 5, 2026 | 7.81 | 9.48 | 5.40 | 6.27 | 6.27 | 97.17% | 60,450,996 |
| Aug 4, 2026 | 3.71 | 3.71 | 3.10 | 3.18 | 3.18 | -14.75% | 523,803 |
| Aug 3, 2026 | 4.19 | 4.19 | 3.63 | 3.73 | 3.73 | -12.24% | 163,872 |
| Jul 31, 2026 | 4.85 | 4.89 | 3.82 | 4.25 | 4.25 | -17.95% | 239,516 |
| Jul 30, 2026 | 4.33 | 6.17 | 4.30 | 5.18 | 5.18 | 21.31% | 2,087,273 |
| Jul 29, 2026 | 4.30 | 4.64 | 4.00 | 4.27 | 4.27 | -19.43% | 690,534 |
| Jul 28, 2026 | 4.73 | 8.18 | 4.14 | 5.30 | 5.30 | 61.59% | 32,429,285 |
| Jul 27, 2026 | 3.22 | 3.38 | 3.02 | 3.28 | 3.28 | 2.82% | 1,158,551 |
| Jul 24, 2026 | 3.69 | 3.69 | 2.85 | 3.19 | 3.19 | -14.93% | 259,274 |
| Jul 23, 2026 | 3.30 | 3.75 | 2.98 | 3.75 | 3.75 | -0.27% | 889,500 |
| Jul 22, 2026 | 3.25 | 4.86 | 2.97 | 3.76 | 3.76 | 68.61% | 51,029,495 |
| Jul 21, 2026 | 2.26 | 2.29 | 2.12 | 2.23 | 2.23 | -3.04% | 697,860 |
| Jul 20, 2026 | 2.50 | 2.50 | 2.14 | 2.30 | 2.30 | -10.85% | 104,481 |
| Jul 17, 2026 | 2.51 | 2.64 | 2.41 | 2.58 | 2.58 | 0.39% | 107,152 |
| Jul 16, 2026 | 2.76 | 2.82 | 2.41 | 2.57 | 2.57 | -6.20% | 145,553 |
| Jul 15, 2026 | 2.85 | 2.90 | 2.67 | 2.74 | 2.74 | -2.49% | 122,708 |
| Jul 14, 2026 | 2.87 | 3.06 | 2.72 | 2.81 | 2.81 | -4.75% | 183,564 |
| Jul 13, 2026 | 3.28 | 3.34 | 2.86 | 2.95 | 2.95 | -13.99% | 238,478 |
| Jul 10, 2026 | 3.60 | 3.99 | 3.33 | 3.43 | 3.43 | -5.51% | 369,255 |
| Jul 9, 2026 | 3.93 | 3.93 | 3.50 | 3.63 | 3.63 | -7.16% | 287,420 |
| Jul 8, 2026 | 4.85 | 4.98 | 3.83 | 3.91 | 3.91 | -26.92% | 491,820 |
| Jul 7, 2026 | 4.65 | 7.00 | 4.65 | 5.35 | 5.35 | -16.14% | 1,325,607 |
| Jul 6, 2026 | 4.99 | 9.91 | 4.62 | 6.38 | 6.38 | 47.69% | 4,962,946 |
| Jul 2, 2026 | 5.98 | 5.98 | 4.12 | 4.32 | 4.32 | -34.15% | 1,098,658 |
| Jul 1, 2026 | 6.26 | 6.96 | 5.86 | 6.56 | 6.56 | -42.96% | 1,024,189 |
| Jun 30, 2026 | 12.40 | 12.92 | 10.38 | 11.50 | 11.50 | -12.88% | 2,136,193 |
| Jun 29, 2026 | 13.80 | 15.42 | 9.58 | 13.20 | 13.20 | 41.33% | 5,612,188 |
| Jun 26, 2026 | 12.60 | 13.78 | 9.06 | 9.34 | 9.34 | 55.67% | 11,354,955 |
| Jun 25, 2026 | 6.32 | 6.56 | 5.40 | 6.00 | 6.00 | -24.62% | 1,172,095 |
| Jun 24, 2026 | 9.60 | 10.94 | 6.90 | 7.96 | 7.96 | -29.31% | 1,267,794 |
| Jun 23, 2026 | 13.34 | 14.30 | 10.80 | 11.26 | 11.26 | -49.28% | 1,597,995 |
| Jun 22, 2026 | 27.38 | 28.32 | 20.50 | 22.20 | 22.20 | -29.12% | 1,078,902 |
| Jun 18, 2026 | 46.20 | 49.74 | 29.88 | 31.32 | 31.32 | -64.20% | 657,589 |
| Jun 17, 2026 | 744.00 | 744.00 | 76.36 | 87.48 | 87.48 | -88.55% | 314,116 |
| Jun 16, 2026 | 778.00 | 910.00 | 710.00 | 764.00 | 764.00 | -1.55% | 4,549 |
| Jun 15, 2026 | 759.60 | 808.00 | 722.00 | 776.00 | 776.00 | 4.86% | 86 |
| Jun 12, 2026 | 834.00 | 840.00 | 702.00 | 740.00 | 740.00 | -11.48% | 2,097 |
| Jun 11, 2026 | 816.00 | 880.00 | 792.60 | 836.00 | 836.00 | 4.24% | 2,057 |
| Jun 10, 2026 | 916.00 | 940.00 | 798.00 | 802.00 | 802.00 | -13.02% | 2,057 |
| Jun 9, 2026 | 836.00 | 958.00 | 804.00 | 922.00 | 922.00 | 11.35% | 1,829 |
| Jun 8, 2026 | 734.00 | 900.00 | 666.00 | 828.00 | 828.00 | -2.36% | 780 |
| Jun 5, 2026 | 800.00 | 848.00 | 668.00 | 848.00 | 848.00 | 11.43% | 45 |
| Jun 4, 2026 | 760.00 | 761.00 | 720.02 | 761.00 | 761.00 | 1.47% | 13 |
| Jun 3, 2026 | 750.00 | 750.40 | 750.00 | 750.00 | 750.00 | - | 4 |
| Jun 2, 2026 | 722.00 | 790.00 | 722.00 | 750.00 | 750.00 | 4.61% | 16 |
| Jun 1, 2026 | 762.00 | 828.00 | 708.00 | 716.94 | 716.94 | -5.67% | 64 |
| May 29, 2026 | 818.00 | 842.00 | 742.00 | 760.00 | 760.00 | -2.81% | 82 |
| May 28, 2026 | 812.00 | 836.80 | 782.00 | 782.00 | 782.00 | -5.10% | 16 |