INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
0.0467
+0.0167 (55.67%)
At close: Jun 26, 2026, 4:00 PM EDT
0.0510
+0.0043 (9.21%)
After-hours: Jun 26, 2026, 7:59 PM EDT
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 55.67% | 2,209,169,852 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.62% | 169,540,881 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -29.31% | 244,821,305 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -49.28% | 319,599,041 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -29.12% | 215,780,491 |
| Jun 18, 2026 | 0.23 | 0.25 | 0.15 | 0.16 | 0.16 | -64.20% | 131,517,870 |
| Jun 17, 2026 | 3.72 | 3.72 | 0.38 | 0.44 | 0.44 | -88.55% | 62,823,294 |
| Jun 16, 2026 | 3.89 | 4.55 | 3.55 | 3.82 | 3.82 | -1.55% | 909,889 |
| Jun 15, 2026 | 3.80 | 4.04 | 3.61 | 3.88 | 3.88 | 4.86% | 17,372 |
| Jun 12, 2026 | 4.17 | 4.20 | 3.51 | 3.70 | 3.70 | -11.48% | 419,499 |
| Jun 11, 2026 | 4.08 | 4.40 | 3.96 | 4.18 | 4.18 | 4.24% | 411,517 |
| Jun 10, 2026 | 4.58 | 4.70 | 3.99 | 4.01 | 4.01 | -13.02% | 411,497 |
| Jun 9, 2026 | 4.18 | 4.79 | 4.02 | 4.61 | 4.61 | 11.35% | 365,886 |
| Jun 8, 2026 | 3.67 | 4.50 | 3.33 | 4.14 | 4.14 | -2.36% | 156,017 |
| Jun 5, 2026 | 4.00 | 4.24 | 3.34 | 4.24 | 4.24 | 11.43% | 9,038 |
| Jun 4, 2026 | 3.80 | 3.81 | 3.60 | 3.81 | 3.81 | 1.47% | 2,655 |
| Jun 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 913 |
| Jun 2, 2026 | 3.61 | 3.95 | 3.61 | 3.75 | 3.75 | 4.61% | 3,311 |
| Jun 1, 2026 | 3.81 | 4.14 | 3.54 | 3.59 | 3.58 | -5.67% | 12,951 |
| May 29, 2026 | 4.09 | 4.21 | 3.71 | 3.80 | 3.80 | -2.81% | 16,431 |
| May 28, 2026 | 4.06 | 4.18 | 3.91 | 3.91 | 3.91 | -5.10% | 3,307 |
| May 27, 2026 | 4.10 | 4.18 | 4.06 | 4.12 | 4.12 | -0.12% | 2,736 |
| May 26, 2026 | 3.99 | 4.13 | 3.99 | 4.13 | 4.13 | 3.38% | 2,923 |
| May 22, 2026 | 4.12 | 4.13 | 3.93 | 3.99 | 3.99 | 1.79% | 2,588 |
| May 21, 2026 | 4.09 | 4.09 | 3.90 | 3.92 | 3.92 | -3.34% | 7,688 |
| May 20, 2026 | 3.88 | 4.13 | 3.88 | 4.06 | 4.06 | 6.72% | 7,041 |
| May 19, 2026 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -7.88% | 1,554 |
| May 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.94% | 308 |
| May 15, 2026 | 4.37 | 4.67 | 4.08 | 4.25 | 4.25 | -0.47% | 22,125 |
| May 14, 2026 | 4.32 | 4.40 | 4.27 | 4.27 | 4.27 | -1.16% | 1,637 |
| May 13, 2026 | 4.45 | 4.45 | 4.31 | 4.32 | 4.32 | -3.25% | 6,470 |
| May 12, 2026 | 4.21 | 4.47 | 4.21 | 4.47 | 4.47 | 2.53% | 4,790 |
| May 11, 2026 | 4.29 | 4.51 | 4.29 | 4.36 | 4.36 | 1.52% | 6,032 |
| May 8, 2026 | 4.41 | 4.41 | 4.16 | 4.29 | 4.29 | -2.28% | 5,918 |
| May 7, 2026 | 4.15 | 4.40 | 4.14 | 4.39 | 4.39 | 5.53% | 9,458 |
| May 6, 2026 | 4.13 | 4.50 | 3.75 | 4.16 | 4.16 | 0.73% | 25,483 |
| May 5, 2026 | 3.59 | 4.69 | 3.15 | 4.13 | 4.13 | 19.02% | 249,338 |
| May 4, 2026 | 3.23 | 3.82 | 3.01 | 3.47 | 3.47 | 8.78% | 38,411 |
| May 1, 2026 | 3.01 | 3.20 | 3.01 | 3.19 | 3.19 | 3.24% | 8,885 |
| Apr 30, 2026 | 3.02 | 3.09 | 3.01 | 3.09 | 3.09 | 1.31% | 5,913 |
| Apr 29, 2026 | 3.09 | 3.13 | 3.05 | 3.05 | 3.05 | -4.54% | 5,583 |
| Apr 28, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | -1.08% | 7,148 |
| Apr 27, 2026 | 3.33 | 3.40 | 3.22 | 3.23 | 3.23 | -2.42% | 6,293 |
| Apr 24, 2026 | 3.45 | 3.69 | 3.28 | 3.31 | 3.31 | -5.16% | 49,234 |
| Apr 23, 2026 | 3.74 | 3.74 | 3.41 | 3.49 | 3.49 | -0.29% | 3,638 |
| Apr 22, 2026 | 3.42 | 3.59 | 3.42 | 3.50 | 3.50 | 2.34% | 689 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -1.72% | 5,179 |
| Apr 20, 2026 | 3.81 | 3.81 | 3.48 | 3.48 | 3.48 | -2.25% | 14,962 |
| Apr 17, 2026 | 3.80 | 3.96 | 3.55 | 3.56 | 3.56 | -5.82% | 53,069 |
| Apr 16, 2026 | 3.82 | 3.83 | 3.71 | 3.78 | 3.78 | -1.56% | 4,158 |