INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
1.500
-0.100 (-6.25%)
At close: Mar 28, 2025, 4:00 PM
1.549
+0.049 (3.25%)
Pre-market: Mar 31, 2025, 6:13 AM EDT
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.63 | 1.65 | 1.45 | 1.50 | 1.50 | -6.25% | 80,290 |
| Mar 27, 2025 | 1.63 | 1.70 | 1.60 | 1.60 | 1.60 | -4.19% | 63,816 |
| Mar 26, 2025 | 1.74 | 1.78 | 1.65 | 1.67 | 1.67 | -2.34% | 60,120 |
| Mar 25, 2025 | 1.89 | 1.95 | 1.70 | 1.71 | 1.71 | -12.31% | 183,186 |
| Mar 24, 2025 | 1.91 | 2.05 | 1.91 | 1.95 | 1.95 | -2.50% | 100,604 |
| Mar 21, 2025 | 2.25 | 2.27 | 1.65 | 2.00 | 2.00 | -12.66% | 232,090 |
| Mar 20, 2025 | 2.03 | 2.58 | 2.03 | 2.29 | 2.29 | 15.08% | 591,630 |
| Mar 19, 2025 | 1.77 | 2.04 | 1.75 | 1.99 | 1.99 | 12.43% | 231,129 |
| Mar 18, 2025 | 1.70 | 1.82 | 1.70 | 1.77 | 1.77 | 1.72% | 80,633 |
| Mar 17, 2025 | 1.73 | 1.82 | 1.70 | 1.74 | 1.74 | 2.96% | 81,543 |
| Mar 14, 2025 | 1.62 | 1.75 | 1.62 | 1.69 | 1.69 | 4.32% | 35,241 |
| Mar 13, 2025 | 1.68 | 1.75 | 1.62 | 1.62 | 1.62 | -4.14% | 43,275 |
| Mar 12, 2025 | 1.69 | 1.89 | 1.66 | 1.69 | 1.69 | 4.97% | 135,661 |
| Mar 11, 2025 | 1.42 | 1.79 | 1.42 | 1.61 | 1.61 | 12.59% | 151,758 |
| Mar 10, 2025 | 1.75 | 1.80 | 1.42 | 1.43 | 1.43 | -22.70% | 260,479 |
| Mar 7, 2025 | 1.90 | 1.91 | 1.81 | 1.85 | 1.85 | 1.65% | 86,546 |
| Mar 6, 2025 | 1.74 | 1.89 | 1.70 | 1.82 | 1.82 | 2.82% | 91,361 |
| Mar 5, 2025 | 1.83 | 1.88 | 1.68 | 1.77 | 1.77 | - | 95,069 |
| Mar 4, 2025 | 1.70 | 1.88 | 1.69 | 1.77 | 1.77 | 1.72% | 156,634 |
| Mar 3, 2025 | 1.72 | 1.98 | 1.68 | 1.74 | 1.74 | 2.96% | 291,029 |
| Feb 28, 2025 | 1.71 | 1.86 | 1.69 | 1.69 | 1.69 | -5.06% | 184,479 |
| Feb 27, 2025 | 1.93 | 2.06 | 1.76 | 1.78 | 1.78 | -9.18% | 235,101 |
| Feb 26, 2025 | 2.06 | 2.14 | 1.96 | 1.96 | 1.96 | -2.00% | 264,322 |
| Feb 25, 2025 | 2.19 | 2.28 | 2.00 | 2.00 | 2.00 | -9.09% | 275,407 |
| Feb 24, 2025 | 2.52 | 2.59 | 2.14 | 2.20 | 2.20 | -9.47% | 316,371 |
| Feb 21, 2025 | 2.83 | 2.87 | 2.41 | 2.43 | 2.43 | -11.96% | 581,700 |
| Feb 20, 2025 | 3.12 | 3.29 | 2.70 | 2.76 | 2.76 | -12.38% | 973,815 |
| Feb 19, 2025 | 3.13 | 3.53 | 2.94 | 3.15 | 3.15 | -7.08% | 2,073,344 |
| Feb 18, 2025 | 12.50 | 14.41 | 2.29 | 3.39 | 3.39 | -79.24% | 12,813,996 |
| Feb 14, 2025 | 8.75 | 21.00 | 5.40 | 16.33 | 16.33 | 81.24% | 7,536,214 |
| Feb 13, 2025 | 5.80 | 10.00 | 5.80 | 9.01 | 9.01 | 50.42% | 1,255,930 |
| Feb 12, 2025 | 4.78 | 6.40 | 4.70 | 5.99 | 5.99 | 29.37% | 774,027 |
| Feb 11, 2025 | 4.88 | 4.92 | 4.45 | 4.63 | 4.63 | -4.73% | 471,941 |
| Feb 10, 2025 | 4.90 | 4.94 | 4.42 | 4.86 | 4.86 | -0.82% | 197,584 |
| Feb 7, 2025 | 4.62 | 4.91 | 4.44 | 4.90 | 4.90 | 6.52% | 1,200,051 |
| Feb 6, 2025 | 4.49 | 4.90 | 4.49 | 4.60 | 4.60 | -2.13% | 441,345 |
| Feb 5, 2025 | 4.48 | 4.89 | 4.26 | 4.70 | 4.70 | 7.55% | 251,390 |
| Feb 4, 2025 | 3.99 | 4.46 | 3.84 | 4.37 | 4.37 | 7.37% | 326,043 |
| Feb 3, 2025 | 4.32 | 4.42 | 3.80 | 4.07 | 4.07 | -5.35% | 487,038 |
| Jan 31, 2025 | 4.41 | 4.55 | 4.25 | 4.30 | 4.30 | -0.23% | 29,151 |
| Jan 30, 2025 | 4.94 | 4.95 | 4.30 | 4.31 | 4.31 | -11.68% | 57,830 |
| Jan 29, 2025 | 4.85 | 5.29 | 4.73 | 4.88 | 4.88 | 1.67% | 45,438 |
| Jan 28, 2025 | 4.89 | 5.03 | 4.75 | 4.80 | 4.80 | 1.05% | 20,532 |
| Jan 27, 2025 | 4.76 | 5.13 | 4.62 | 4.75 | 4.75 | -3.06% | 33,492 |
| Jan 24, 2025 | 5.18 | 5.18 | 4.90 | 4.90 | 4.90 | -5.41% | 8,425 |
| Jan 23, 2025 | 5.00 | 5.20 | 4.76 | 5.18 | 5.18 | 1.57% | 210,063 |
| Jan 22, 2025 | 5.25 | 5.38 | 5.08 | 5.10 | 5.10 | -3.04% | 24,650 |
| Jan 21, 2025 | 5.47 | 5.47 | 4.82 | 5.26 | 5.26 | -2.05% | 11,570 |
| Jan 17, 2025 | 5.49 | 5.49 | 5.21 | 5.37 | 5.37 | -2.36% | 4,752 |
| Jan 16, 2025 | 5.27 | 5.50 | 4.97 | 5.50 | 5.50 | 7.00% | 12,124 |