INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
1.340
+0.437 (48.41%)
Jun 20, 2025, 2:41 PM - Market open
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.90 | 1.75 | 0.90 | 1.30 | - | 43.98% | 54,351,650 |
| Jun 18, 2025 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 2.60% | 149,601 |
| Jun 17, 2025 | 0.97 | 1.05 | 0.86 | 0.88 | 0.88 | -8.33% | 150,974 |
| Jun 16, 2025 | 0.79 | 1.24 | 0.77 | 0.96 | 0.96 | 18.27% | 1,327,371 |
| Jun 13, 2025 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -10.80% | 170,286 |
| Jun 12, 2025 | 0.95 | 0.97 | 0.87 | 0.91 | 0.91 | -4.22% | 186,418 |
| Jun 11, 2025 | 1.02 | 1.04 | 0.94 | 0.95 | 0.95 | -6.85% | 192,620 |
| Jun 10, 2025 | 1.14 | 1.16 | 0.98 | 1.02 | 1.02 | -7.27% | 192,803 |
| Jun 9, 2025 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 55,898 |
| Jun 6, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 30,754 |
| Jun 5, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 21,068 |
| Jun 4, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 39,996 |
| Jun 3, 2025 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | 0.85% | 32,796 |
| Jun 2, 2025 | 1.16 | 1.24 | 1.15 | 1.17 | 1.17 | - | 61,006 |
| May 30, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 32,909 |
| May 29, 2025 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -7.03% | 50,659 |
| May 28, 2025 | 1.22 | 1.29 | 1.16 | 1.28 | 1.28 | 6.67% | 60,649 |
| May 27, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 22,836 |
| May 23, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -6.30% | 27,212 |
| May 22, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 26,285 |
| May 21, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -2.70% | 43,035 |
| May 20, 2025 | 1.26 | 1.33 | 1.24 | 1.30 | 1.30 | 2.78% | 20,732 |
| May 19, 2025 | 1.25 | 1.26 | 1.15 | 1.26 | 1.26 | -0.79% | 41,682 |
| May 16, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.01% | 32,804 |
| May 15, 2025 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | 2.45% | 55,357 |
| May 14, 2025 | 1.38 | 1.41 | 1.22 | 1.27 | 1.27 | -7.66% | 132,776 |
| May 13, 2025 | 1.35 | 1.44 | 1.30 | 1.37 | 1.37 | 5.38% | 122,616 |
| May 12, 2025 | 1.22 | 1.40 | 1.18 | 1.30 | 1.30 | 12.07% | 107,474 |
| May 9, 2025 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | 0.87% | 23,192 |
| May 8, 2025 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 56,156 |
| May 7, 2025 | 1.20 | 1.22 | 1.11 | 1.13 | 1.13 | -0.88% | 41,805 |
| May 6, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 25,109 |
| 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 |