INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
0.5150
+0.1040 (25.30%)
At close: Nov 13, 2026, 4:00 PM EST
0.4455
-0.0695 (-13.50%)
After-hours: Nov 13, 2026, 7:59 PM EST
INLIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.42 | 0.54 | 0.37 | 0.52 | 0.52 | 25.30% | 21,397,604 |
| Nov 12, 2026 | 0.53 | 0.56 | 0.40 | 0.41 | 0.41 | -41.28% | 9,362,388 |
| Nov 11, 2026 | 0.88 | 0.97 | 0.46 | 0.70 | 0.70 | 28.42% | 197,196,320 |
| Nov 10, 2026 | 0.31 | 0.69 | 0.29 | 0.55 | 0.55 | 80.46% | 170,140,897 |
| Nov 9, 2026 | 0.30 | 0.34 | 0.27 | 0.30 | 0.30 | 31.13% | 99,599,714 |
| Nov 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.76% | 1,191,454 |
| Nov 5, 2026 | 0.26 | 0.27 | 0.21 | 0.25 | 0.25 | -19.60% | 3,663,625 |
| Nov 4, 2026 | 0.26 | 0.34 | 0.26 | 0.31 | 0.31 | -9.14% | 7,210,168 |
| Nov 3, 2026 | 0.36 | 0.40 | 0.27 | 0.34 | 0.34 | 16.63% | 94,937,580 |
| Nov 2, 2026 | 0.25 | 0.34 | 0.24 | 0.29 | 0.29 | 56.70% | 471,209,986 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.17 | 0.19 | 0.19 | -30.19% | 7,698,173 |
| Oct 29, 2026 | 0.24 | 0.30 | 0.22 | 0.27 | 0.27 | 47.22% | 251,180,178 |
| Oct 28, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.17% | 1,071,019 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.22% | 1,724,313 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.10% | 1,870,876 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.44% | 3,642,657 |
| Oct 22, 2026 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | -4.48% | 53,624,045 |
| Oct 21, 2026 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | -19.66% | 8,752,218 |
| Oct 20, 2026 | 0.24 | 0.27 | 0.21 | 0.26 | 0.26 | -17.80% | 6,194,671 |
| Oct 19, 2026 | 0.45 | 0.47 | 0.29 | 0.32 | 0.32 | -87.53% | 7,696,685 |
| Oct 16, 2026 | 2.50 | 2.67 | 2.45 | 2.55 | 2.55 | -3.77% | 66,923 |
| Oct 15, 2026 | 2.58 | 2.73 | 2.58 | 2.65 | 2.65 | 0.76% | 23,802 |
| Oct 14, 2026 | 2.70 | 2.90 | 2.58 | 2.63 | 2.63 | - | 68,744 |
| Oct 13, 2026 | 2.88 | 2.88 | 2.56 | 2.63 | 2.63 | -5.40% | 71,420 |
| Oct 12, 2026 | 3.01 | 3.13 | 2.67 | 2.78 | 2.78 | -7.95% | 74,472 |
| Oct 9, 2026 | 3.18 | 3.33 | 3.01 | 3.02 | 3.02 | -6.21% | 39,126 |
| Oct 8, 2026 | 3.26 | 3.40 | 3.02 | 3.22 | 3.22 | -3.59% | 537,001 |
| Oct 7, 2026 | 3.51 | 3.51 | 3.31 | 3.34 | 3.34 | -2.91% | 29,559 |
| Oct 6, 2026 | 3.37 | 3.62 | 3.37 | 3.44 | 3.44 | 1.78% | 65,741 |
| Oct 5, 2026 | 3.41 | 3.62 | 3.36 | 3.38 | 3.38 | -4.79% | 45,081 |
| Oct 2, 2026 | 3.90 | 3.96 | 3.35 | 3.55 | 3.55 | -12.56% | 98,495 |
| Oct 1, 2026 | 4.12 | 4.32 | 4.05 | 4.06 | 4.06 | -0.49% | 76,829 |
| Sep 30, 2026 | 4.26 | 4.39 | 3.98 | 4.08 | 4.08 | -12.45% | 200,766 |
| 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 |