INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
3.550
-0.510 (-12.56%)
At close: Oct 2, 2026, 4:00 PM EDT
3.460
-0.090 (-2.54%)
After-hours: Oct 2, 2026, 7:55 PM EDT
INLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.90 | 3.96 | 3.35 | 3.55 | 3.55 | -12.56% | 95,837 |
| Oct 1, 2026 | 4.12 | 4.32 | 4.05 | 4.06 | 4.06 | -0.49% | 75,722 |
| Sep 30, 2026 | 4.26 | 4.39 | 3.98 | 4.08 | 4.08 | -12.45% | 200,006 |
| Sep 29, 2026 | 4.72 | 5.27 | 4.60 | 4.66 | 4.66 | -10.90% | 231,600 |
| Sep 28, 2026 | 4.31 | 5.40 | 3.90 | 5.23 | 5.23 | 2.55% | 1,142,943 |
| Sep 25, 2026 | 6.25 | 6.87 | 4.57 | 5.10 | 5.10 | 72.88% | 49,411,893 |
| Sep 24, 2026 | 2.90 | 3.00 | 2.89 | 2.95 | 2.95 | 1.37% | 9,533,528 |
| Sep 23, 2026 | 2.86 | 2.91 | 2.83 | 2.91 | 2.91 | 3.93% | 16,352 |
| Sep 22, 2026 | 2.65 | 2.95 | 2.65 | 2.80 | 2.80 | 5.26% | 40,669 |
| Sep 21, 2026 | 2.72 | 2.77 | 2.63 | 2.66 | 2.66 | -1.12% | 18,669 |
| Sep 18, 2026 | 3.03 | 3.12 | 2.65 | 2.69 | 2.69 | -10.78% | 77,861 |
| Sep 17, 2026 | 3.01 | 3.22 | 2.92 | 3.02 | 3.02 | 2.73% | 24,085 |
| Sep 16, 2026 | 2.89 | 3.07 | 2.85 | 2.94 | 2.94 | 1.56% | 24,029 |
| Sep 15, 2026 | 2.99 | 3.00 | 2.88 | 2.89 | 2.89 | -2.36% | 21,742 |
| Sep 14, 2026 | 3.15 | 3.28 | 2.94 | 2.96 | 2.96 | -9.76% | 58,941 |
| Sep 11, 2026 | 3.30 | 3.37 | 3.21 | 3.28 | 3.28 | -2.09% | 37,901 |
| Sep 10, 2026 | 3.50 | 3.53 | 3.27 | 3.35 | 3.35 | -5.90% | 27,925 |
| Sep 9, 2026 | 3.70 | 3.74 | 3.50 | 3.56 | 3.56 | -3.00% | 14,819 |
| Sep 8, 2026 | 3.84 | 3.84 | 3.59 | 3.67 | 3.67 | -2.91% | 27,948 |
| Sep 4, 2026 | 3.78 | 3.80 | 3.63 | 3.78 | 3.78 | 2.72% | 53,156 |
| Sep 3, 2026 | 3.91 | 4.09 | 3.68 | 3.68 | 3.68 | -5.88% | 230,920 |
| Sep 2, 2026 | 3.98 | 4.09 | 3.85 | 3.91 | 3.91 | -2.98% | 20,557 |
| Sep 1, 2026 | 4.00 | 4.14 | 3.78 | 4.03 | 4.03 | 0.75% | 30,081 |
| Aug 31, 2026 | 3.97 | 4.15 | 3.86 | 4.00 | 4.00 | 3.90% | 56,688 |
| Aug 28, 2026 | 4.14 | 4.15 | 3.85 | 3.85 | 3.85 | -5.64% | 25,056 |
| Aug 27, 2026 | 4.23 | 4.38 | 4.08 | 4.08 | 4.08 | -3.32% | 43,762 |
| Aug 26, 2026 | 4.25 | 4.40 | 4.20 | 4.22 | 4.22 | -0.24% | 33,915 |
| Aug 25, 2026 | 4.43 | 4.43 | 4.04 | 4.23 | 4.23 | -4.30% | 64,370 |
| Aug 24, 2026 | 4.77 | 4.79 | 4.34 | 4.42 | 4.42 | -6.75% | 51,134 |
| Aug 21, 2026 | 4.86 | 4.90 | 4.70 | 4.74 | 4.74 | -4.24% | 49,772 |
| Aug 20, 2026 | 4.67 | 5.06 | 4.64 | 4.95 | 4.95 | 4.65% | 89,659 |
| Aug 19, 2026 | 4.67 | 5.25 | 4.48 | 4.73 | 4.73 | 4.65% | 1,020,465 |
| Aug 18, 2026 | 4.42 | 4.77 | 4.32 | 4.52 | 4.52 | -5.04% | 95,199 |
| Aug 17, 2026 | 4.92 | 5.00 | 4.64 | 4.76 | 4.76 | -4.23% | 80,732 |
| Aug 14, 2026 | 4.87 | 5.20 | 4.78 | 4.97 | 4.97 | 4.19% | 118,967 |
| Aug 13, 2026 | 4.90 | 4.95 | 4.60 | 4.77 | 4.77 | -3.64% | 84,898 |
| Aug 12, 2026 | 4.90 | 5.20 | 4.90 | 4.95 | 4.95 | 0.61% | 111,208 |
| Aug 11, 2026 | 5.44 | 5.44 | 4.91 | 4.92 | 4.92 | -12.14% | 168,058 |
| Aug 10, 2026 | 5.46 | 5.69 | 5.11 | 5.60 | 5.60 | 24.17% | 1,040,868 |
| Aug 7, 2026 | 5.11 | 5.49 | 4.50 | 4.51 | 4.51 | -17.10% | 304,933 |
| Aug 6, 2026 | 5.22 | 5.81 | 4.74 | 5.44 | 5.44 | -13.24% | 991,979 |
| Aug 5, 2026 | 7.81 | 9.48 | 5.40 | 6.27 | 6.27 | 97.17% | 60,958,275 |
| Aug 4, 2026 | 3.71 | 3.71 | 3.10 | 3.18 | 3.18 | -14.75% | 3,832,090 |
| Aug 3, 2026 | 4.19 | 4.19 | 3.63 | 3.73 | 3.73 | -12.24% | 174,776 |
| Jul 31, 2026 | 4.85 | 4.89 | 3.82 | 4.25 | 4.25 | -17.95% | 254,442 |
| Jul 30, 2026 | 4.33 | 6.17 | 4.30 | 5.18 | 5.18 | 21.31% | 2,159,218 |
| Jul 29, 2026 | 4.30 | 4.64 | 4.00 | 4.27 | 4.27 | -19.43% | 734,109 |
| Jul 28, 2026 | 4.73 | 8.18 | 4.14 | 5.30 | 5.30 | 61.59% | 33,019,791 |
| Jul 27, 2026 | 3.22 | 3.38 | 3.02 | 3.28 | 3.28 | 2.82% | 4,174,998 |
| Jul 24, 2026 | 3.69 | 3.69 | 2.85 | 3.19 | 3.19 | -14.93% | 274,802 |