INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
3.430
-0.200 (-5.51%)
At close: Jul 10, 2026, 4:00 PM EDT
3.400
-0.030 (-0.87%)
After-hours: Jul 10, 2026, 7:59 PM EDT
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.60 | 3.99 | 3.33 | 3.43 | 3.43 | -5.51% | 355,725 |
| Jul 9, 2026 | 3.93 | 3.93 | 3.50 | 3.63 | 3.63 | -7.16% | 253,942 |
| Jul 8, 2026 | 4.85 | 4.98 | 3.83 | 3.91 | 3.91 | -26.92% | 456,880 |
| Jul 7, 2026 | 4.65 | 7.00 | 4.65 | 5.35 | 5.35 | -16.14% | 1,305,316 |
| Jul 6, 2026 | 4.99 | 9.91 | 4.62 | 6.38 | 6.38 | 47.69% | 4,803,963 |
| 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 |
| May 27, 2026 | 820.00 | 835.00 | 811.00 | 824.00 | 824.00 | -0.12% | 13 |
| May 26, 2026 | 798.34 | 826.00 | 798.34 | 825.00 | 825.00 | 3.38% | 14 |
| May 22, 2026 | 824.00 | 826.00 | 786.00 | 798.00 | 798.00 | 1.79% | 12 |
| May 21, 2026 | 818.00 | 818.00 | 780.00 | 784.00 | 784.00 | -3.34% | 38 |
| May 20, 2026 | 776.00 | 825.60 | 776.00 | 811.10 | 811.10 | 6.72% | 35 |
| May 19, 2026 | 804.00 | 804.00 | 760.00 | 760.00 | 760.00 | -7.88% | 7 |
| May 18, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -2.94% | 1 |
| May 15, 2026 | 874.00 | 934.00 | 816.00 | 850.00 | 850.00 | -0.47% | 110 |
| May 14, 2026 | 864.00 | 879.00 | 854.00 | 854.00 | 854.00 | -1.16% | 8 |
| May 13, 2026 | 890.00 | 890.00 | 862.00 | 864.00 | 864.00 | -3.25% | 32 |
| May 12, 2026 | 842.80 | 893.00 | 842.80 | 893.00 | 893.00 | 2.53% | 23 |
| May 11, 2026 | 858.00 | 901.00 | 858.00 | 871.00 | 871.00 | 1.52% | 30 |
| May 8, 2026 | 882.00 | 882.00 | 832.00 | 858.00 | 858.00 | -2.28% | 29 |
| May 7, 2026 | 830.00 | 879.96 | 828.00 | 878.00 | 878.00 | 5.53% | 47 |
| May 6, 2026 | 826.00 | 900.00 | 750.00 | 832.00 | 832.00 | 0.73% | 127 |
| May 5, 2026 | 718.00 | 938.00 | 630.02 | 825.98 | 825.98 | 19.02% | 1,246 |
| May 4, 2026 | 646.00 | 763.00 | 602.02 | 694.00 | 694.00 | 8.78% | 192 |
| May 1, 2026 | 602.00 | 639.98 | 602.00 | 638.00 | 638.00 | 3.24% | 44 |
| Apr 30, 2026 | 604.00 | 618.00 | 602.00 | 618.00 | 618.00 | 1.31% | 29 |
| Apr 29, 2026 | 618.00 | 625.00 | 610.00 | 610.00 | 610.00 | -4.54% | 27 |