INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
0.8300
+0.0760 (10.08%)
Oct 29, 2025, 1:18 PM EDT - Market open
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.76 | 0.83 | 0.76 | 0.81 | - | 7.96% | 176,848 |
| Oct 28, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.55% | 102,725 |
| Oct 27, 2025 | 0.73 | 0.79 | 0.70 | 0.75 | 0.75 | 5.03% | 239,749 |
| Oct 24, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.35% | 52,581 |
| Oct 23, 2025 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 2.97% | 113,108 |
| Oct 22, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -1.47% | 95,604 |
| Oct 21, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.36% | 65,240 |
| Oct 20, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 0.98% | 55,380 |
| Oct 17, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -0.36% | 85,656 |
| Oct 16, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -1.67% | 232,165 |
| Oct 15, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -0.07% | 112,913 |
| Oct 14, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | -0.82% | 145,732 |
| Oct 13, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.26% | 74,775 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -5.39% | 212,890 |
| Oct 9, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.04% | 97,314 |
| Oct 8, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 0.07% | 129,975 |
| 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 |