INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
1.170
-0.020 (-1.68%)
At close: May 30, 2025, 4:00 PM
1.161
-0.009 (-0.79%)
After-hours: May 30, 2025, 7:25 PM EDT
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 32,847 |
| 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 |
| 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 |