INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
4.041
+0.120 (3.07%)
May 22, 2026, 11:01 AM EDT - Market open
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.09 | 4.09 | 3.90 | 3.92 | 3.92 | -3.34% | 7,567 |
| May 20, 2026 | 3.88 | 4.13 | 3.88 | 4.06 | 4.06 | 6.72% | 7,012 |
| May 19, 2026 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -7.88% | 1,549 |
| May 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.94% | 302 |
| 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 |
| Apr 15, 2026 | 3.97 | 3.97 | 3.83 | 3.84 | 3.84 | -3.27% | 6,147 |
| Apr 14, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 1.28% | 1,291 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 1.69% | 7,235 |
| Apr 10, 2026 | 4.02 | 4.03 | 3.77 | 3.86 | 3.86 | -1.66% | 15,368 |
| Apr 9, 2026 | 3.90 | 3.97 | 3.80 | 3.92 | 3.92 | 6.52% | 15,625 |
| Apr 8, 2026 | 3.64 | 3.72 | 3.58 | 3.68 | 3.68 | 2.22% | 9,136 |
| Apr 7, 2026 | 4.44 | 4.55 | 3.47 | 3.60 | 3.60 | -23.04% | 39,371 |
| Apr 6, 2026 | 5.20 | 5.20 | 4.41 | 4.68 | 4.68 | -9.38% | 10,562 |
| Apr 2, 2026 | 4.40 | 5.20 | 3.84 | 5.16 | 5.16 | 16.48% | 14,756 |
| Apr 1, 2026 | 4.48 | 4.83 | 4.29 | 4.43 | 4.43 | -14.81% | 27,532 |
| Mar 31, 2026 | 4.94 | 5.25 | 4.80 | 5.20 | 5.20 | 10.09% | 10,174 |
| Mar 30, 2026 | 4.99 | 5.58 | 4.73 | 4.73 | 4.72 | -8.01% | 6,432 |
| Mar 27, 2026 | 5.00 | 5.38 | 4.98 | 5.14 | 5.14 | 5.80% | 6,005 |
| Mar 26, 2026 | 4.98 | 5.24 | 4.64 | 4.85 | 4.85 | -2.16% | 15,106 |
| Mar 25, 2026 | 5.20 | 5.52 | 4.90 | 4.96 | 4.96 | -1.56% | 5,188 |
| Mar 24, 2026 | 5.04 | 5.60 | 4.96 | 5.04 | 5.04 | -3.11% | 3,863 |
| Mar 23, 2026 | 4.89 | 5.44 | 4.89 | 5.20 | 5.20 | 4.20% | 5,701 |
| Mar 20, 2026 | 5.57 | 5.68 | 4.99 | 4.99 | 4.99 | -12.11% | 16,010 |
| Mar 19, 2026 | 5.85 | 5.92 | 4.84 | 5.68 | 5.68 | -5.23% | 21,499 |
| Mar 18, 2026 | 6.08 | 7.20 | 5.60 | 5.99 | 5.99 | -13.09% | 67,374 |
| Mar 17, 2026 | 5.28 | 9.36 | 5.20 | 6.90 | 6.90 | 34.69% | 3,554,679 |
| Mar 16, 2026 | 5.14 | 5.44 | 5.09 | 5.12 | 5.12 | -0.96% | 2,597 |
| Mar 13, 2026 | 5.40 | 5.49 | 5.12 | 5.17 | 5.17 | -5.80% | 2,061 |
| Mar 12, 2026 | 5.36 | 5.61 | 5.28 | 5.49 | 5.49 | 2.36% | 2,201 |