INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
1.160
-0.050 (-4.13%)
May 5, 2025, 4:00 PM EDT - Market closed
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -4.13% | 51,669 |
| May 2, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 25,904 |
| May 1, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 11,591 |
| Apr 30, 2025 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 12,354 |
| Apr 29, 2025 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 22,849 |
| Apr 28, 2025 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -1.57% | 20,681 |
| Apr 25, 2025 | 1.25 | 1.34 | 1.24 | 1.27 | 1.27 | -0.78% | 29,194 |
| Apr 24, 2025 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 2.40% | 20,423 |
| Apr 23, 2025 | 1.30 | 1.34 | 1.24 | 1.25 | 1.25 | 0.81% | 28,299 |
| Apr 22, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 17,613 |
| Apr 21, 2025 | 1.27 | 1.27 | 1.15 | 1.21 | 1.21 | -3.97% | 44,018 |
| Apr 17, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 1.61% | 22,021 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.18 | 1.24 | 1.24 | -10.79% | 63,999 |
| Apr 15, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 40,311 |
| Apr 14, 2025 | 1.44 | 1.45 | 1.35 | 1.40 | 1.40 | -2.78% | 34,144 |
| Apr 11, 2025 | 1.34 | 1.52 | 1.34 | 1.44 | 1.44 | 5.88% | 21,448 |
| Apr 10, 2025 | 1.47 | 1.47 | 1.32 | 1.36 | 1.36 | -7.48% | 27,872 |
| Apr 9, 2025 | 1.31 | 1.54 | 1.31 | 1.47 | 1.47 | 10.53% | 115,212 |
| Apr 8, 2025 | 1.40 | 1.45 | 1.30 | 1.33 | 1.33 | -4.32% | 53,682 |
| Apr 7, 2025 | 1.40 | 1.43 | 1.27 | 1.39 | 1.39 | -6.08% | 84,245 |
| Apr 4, 2025 | 1.51 | 1.59 | 1.45 | 1.48 | 1.48 | -7.50% | 41,140 |
| Apr 3, 2025 | 1.56 | 1.61 | 1.43 | 1.60 | 1.60 | -0.62% | 26,969 |
| Apr 2, 2025 | 1.62 | 1.69 | 1.59 | 1.61 | 1.61 | -4.17% | 47,705 |
| Apr 1, 2025 | 1.47 | 1.78 | 1.46 | 1.68 | 1.68 | 15.07% | 77,575 |
| Mar 31, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | -2.67% | 33,577 |
| 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 |