INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
0.7253
+0.0039 (0.54%)
Oct 8, 2025, 2:07 PM EDT - Market open
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.80% | 161,458 |
| Oct 6, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.53% | 173,039 |
| Oct 3, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 0.82% | 278,868 |
| Oct 2, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 1.05% | 182,266 |
| Oct 1, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.89% | 254,753 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.99% | 243,844 |
| Sep 29, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -2.99% | 1,118,489 |
| Sep 26, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -2.12% | 232,197 |
| Sep 25, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -4.65% | 226,787 |
| Sep 24, 2025 | 0.78 | 0.82 | 0.75 | 0.82 | 0.82 | 1.44% | 283,596 |
| Sep 23, 2025 | 0.82 | 0.83 | 0.79 | 0.80 | 0.80 | -4.12% | 262,806 |
| Sep 22, 2025 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 3.00% | 552,063 |
| Sep 19, 2025 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -3.43% | 241,254 |
| Sep 18, 2025 | 0.84 | 0.87 | 0.82 | 0.84 | 0.84 | -0.08% | 274,748 |
| Sep 17, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -2.98% | 229,465 |
| Sep 16, 2025 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | -0.06% | 260,518 |
| Sep 15, 2025 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -7.46% | 350,923 |
| Sep 12, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 0.79% | 363,703 |
| Sep 11, 2025 | 0.95 | 1.01 | 0.92 | 0.93 | 0.93 | -8.50% | 603,778 |
| Sep 10, 2025 | 0.98 | 1.05 | 0.88 | 1.02 | 1.02 | 16.39% | 2,545,248 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | 1.44% | 1,941,303 |
| Sep 8, 2025 | 0.82 | 0.91 | 0.79 | 0.86 | 0.86 | 0.52% | 459,914 |
| 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 |