INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
0.8595
-0.0404 (-4.49%)
At close: Sep 5, 2025, 4:00 PM
0.8599
+0.0004 (0.05%)
After-hours: Sep 5, 2025, 6:18 PM EDT
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.91 | 0.95 | 0.85 | 0.86 | 0.86 | -4.49% | 186,909 |
| Sep 4, 2025 | 1.00 | 1.01 | 0.84 | 0.90 | 0.90 | -10.00% | 470,395 |
| Sep 3, 2025 | 1.14 | 1.15 | 0.95 | 1.00 | 1.00 | -14.54% | 472,808 |
| Sep 2, 2025 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 66,887 |
| Aug 29, 2025 | 1.19 | 1.24 | 1.12 | 1.15 | 1.15 | -3.36% | 93,731 |
| Aug 28, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.33% | 96,196 |
| Aug 27, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.33% | 106,392 |
| Aug 26, 2025 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 99,501 |
| Aug 25, 2025 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 85,644 |
| Aug 22, 2025 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 7.76% | 186,859 |
| Aug 21, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 141,855 |
| Aug 20, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 77,059 |
| Aug 19, 2025 | 1.20 | 1.26 | 1.16 | 1.18 | 1.18 | -2.32% | 104,892 |
| Aug 18, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 5.96% | 83,158 |
| Aug 15, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 34,059 |
| Aug 14, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 29,689 |
| Aug 13, 2025 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 73,342 |
| Aug 12, 2025 | 1.12 | 1.25 | 1.12 | 1.20 | 1.20 | 7.14% | 215,102 |
| Aug 11, 2025 | 1.12 | 1.16 | 1.07 | 1.12 | 1.12 | - | 103,324 |
| Aug 8, 2025 | 1.15 | 1.17 | 1.08 | 1.12 | 1.12 | -5.88% | 100,066 |
| Aug 7, 2025 | 1.26 | 1.30 | 1.18 | 1.19 | 1.19 | -4.80% | 190,620 |
| Aug 6, 2025 | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | - | 274,293 |
| Aug 5, 2025 | 1.19 | 1.44 | 1.18 | 1.25 | 1.25 | 7.76% | 1,144,628 |
| Aug 4, 2025 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 6.42% | 174,139 |
| Aug 1, 2025 | 1.11 | 1.13 | 1.05 | 1.09 | 1.09 | - | 101,492 |
| Jul 31, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 55,506 |
| Jul 30, 2025 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | -5.31% | 189,992 |
| Jul 29, 2025 | 1.05 | 1.20 | 1.05 | 1.13 | 1.13 | 9.71% | 381,510 |
| Jul 28, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -7.21% | 61,147 |
| Jul 25, 2025 | 1.02 | 1.13 | 1.02 | 1.11 | 1.11 | 6.73% | 195,511 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 85,193 |
| Jul 23, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 59,024 |
| Jul 22, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 79,206 |
| Jul 21, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 74,091 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -5.61% | 68,144 |
| Jul 17, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 355,173 |
| Jul 16, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 102,823 |
| Jul 15, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 145,789 |
| Jul 14, 2025 | 1.04 | 1.14 | 1.00 | 1.06 | 1.06 | - | 522,156 |
| Jul 11, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 83,910 |
| Jul 10, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 86,693 |
| Jul 9, 2025 | 1.09 | 1.13 | 1.05 | 1.08 | 1.08 | 0.93% | 85,048 |
| Jul 8, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | 1.90% | 76,410 |
| Jul 7, 2025 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -6.25% | 159,819 |
| Jul 3, 2025 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.88% | 104,278 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -0.88% | 111,321 |
| Jul 1, 2025 | 1.18 | 1.19 | 1.10 | 1.14 | 1.14 | -1.72% | 287,925 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | 2.65% | 272,906 |
| Jun 27, 2025 | 1.11 | 1.27 | 1.07 | 1.13 | 1.13 | 0.89% | 580,001 |
| Jun 26, 2025 | 1.11 | 1.15 | 1.06 | 1.12 | 1.12 | - | 597,179 |