Intelligent Living Application Group Inc. - Ordinary Shares (ILAG)
2.7400
+0.0500 (1.86%)
NASDAQ · Last Trade: Feb 15th, 2:38 AM EST
Historical Prices For Intelligent Living Application Group Inc. - Ordinary Shares (ILAG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 2.69 | 2.79 | 2.65 | 2.74 | 4,024 | 2.74 |
| 2/12/2026 | 2.68 | 2.69 | 2.68 | 2.69 | 583 | 2.69 |
| 2/11/2026 | 2.40 | 2.74 | 2.40 | 2.74 | 6,407 | 2.74 |
| 2/10/2026 | 2.73 | 2.73 | 2.41 | 2.59 | 5,116 | 2.59 |
| 2/09/2026 | 2.53 | 2.77 | 2.48 | 2.74 | 2,706 | 2.74 |
| 2/06/2026 | 2.20 | 2.62 | 2.16 | 2.56 | 21,317 | 2.56 |
| 2/05/2026 | 2.56 | 2.59 | 2.04 | 2.20 | 11,976 | 2.20 |
| 2/04/2026 | 2.69 | 2.78 | 2.51 | 2.78 | 8,391 | 2.78 |
| 2/03/2026 | 3.04 | 3.04 | 2.70 | 2.80 | 19,703 | 2.80 |
| 2/02/2026 | 2.56 | 3.25 | 2.56 | 3.17 | 99,527 | 3.17 |
| 1/30/2026 | 3.91 | 3.91 | 3.05 | 3.44 | 1,171,126 | 3.44 |
| 1/29/2026 | 3.80 | 4.11 | 3.70 | 3.91 | 9,773 | 3.91 |
| 1/28/2026 | 4.10 | 4.11 | 3.86 | 3.86 | 1,967 | 3.86 |
| 1/27/2026 | 3.70 | 3.97 | 3.70 | 3.84 | 5,982 | 3.84 |
| 1/26/2026 | 4.05 | 4.05 | 3.77 | 3.85 | 4,613 | 3.85 |
| 1/23/2026 | 3.86 | 4.20 | 3.85 | 3.85 | 10,302 | 3.85 |
| 1/22/2026 | 3.83 | 3.84 | 3.74 | 3.82 | 1,679 | 3.82 |
| 1/21/2026 | 3.77 | 3.77 | 3.77 | 3.77 | 568 | 3.77 |
| 1/20/2026 | 3.82 | 3.83 | 3.71 | 3.73 | 5,711 | 3.73 |
| 1/16/2026 | 3.32 | 3.88 | 3.32 | 3.69 | 25,878 | 3.69 |
| 1/15/2026 | 3.49 | 3.70 | 3.22 | 3.40 | 145,739 | 3.40 |
| 1/14/2026 | 3.95 | 3.95 | 3.73 | 3.92 | 3,856 | 3.92 |
| 1/13/2026 | 3.94 | 4.00 | 3.71 | 3.82 | 14,983 | 3.82 |
| 1/12/2026 | 3.61 | 4.00 | 3.61 | 3.94 | 6,177 | 3.94 |
| 1/09/2026 | 4.20 | 4.23 | 4.02 | 4.03 | 5,364 | 4.03 |
| 1/08/2026 | 4.14 | 4.55 | 4.03 | 4.05 | 14,302 | 4.05 |
| 1/07/2026 | 4.00 | 4.19 | 4.00 | 4.10 | 4,978 | 4.10 |
| 1/06/2026 | 3.91 | 4.07 | 3.90 | 4.01 | 5,628 | 4.01 |
| 1/05/2026 | 3.87 | 3.99 | 3.75 | 3.87 | 7,295 | 3.87 |
| 1/02/2026 | 3.81 | 4.19 | 3.66 | 3.80 | 17,688 | 3.80 |
| 12/31/2025 | 4.37 | 4.47 | 3.93 | 4.05 | 17,295 | 4.05 |
| 12/30/2025 | 4.90 | 5.26 | 4.30 | 4.55 | 38,751 | 4.55 |
| 12/29/2025 | 0.36 | 0.59 | 0.36 | 0.52 | 3,779,527 | 5.24 |
| 12/26/2025 | 0.32 | 0.41 | 0.30 | 0.35 | 158,953 | 3.52 |
| 12/24/2025 | 0.42 | 0.42 | 0.38 | 0.42 | 7,357 | 4.20 |
| 12/23/2025 | 0.42 | 0.42 | 0.37 | 0.42 | 97,727 | 4.17 |
| 12/22/2025 | 0.33 | 0.38 | 0.33 | 0.37 | 103,921 | 3.71 |
| 12/19/2025 | 0.37 | 0.45 | 0.27 | 0.33 | 95,636 | 3.32 |
| 12/18/2025 | 0.49 | 0.50 | 0.35 | 0.35 | 135,509 | 3.50 |
| 12/17/2025 | 0.48 | 0.48 | 0.46 | 0.47 | 16,349 | 4.70 |
| 12/16/2025 | 0.48 | 0.51 | 0.42 | 0.50 | 16,908 | 4.97 |
| 12/15/2025 | 0.48 | 0.51 | 0.45 | 0.51 | 20,551 | 5.13 |
| 12/12/2025 | 0.49 | 0.53 | 0.47 | 0.51 | 4,155 | 5.13 |
| 12/11/2025 | 0.52 | 0.52 | 0.49 | 0.49 | 27,684 | 4.91 |
| 12/10/2025 | 0.56 | 0.56 | 0.50 | 0.53 | 60,835 | 5.28 |
| 12/09/2025 | 0.45 | 0.49 | 0.45 | 0.49 | 63,612 | 4.94 |
| 12/08/2025 | 0.44 | 0.48 | 0.42 | 0.42 | 29,622 | 4.23 |
| 12/05/2025 | 0.45 | 0.48 | 0.45 | 0.47 | 3,004 | 4.75 |
| 12/04/2025 | 0.48 | 0.48 | 0.44 | 0.48 | 2,958 | 4.78 |
| 12/03/2025 | 0.47 | 0.48 | 0.46 | 0.46 | 6,620 | 4.55 |
| 12/02/2025 | 0.47 | 0.49 | 0.44 | 0.48 | 20,529 | 4.80 |
| 12/01/2025 | 0.45 | 0.49 | 0.45 | 0.47 | 10,589 | 4.75 |
| 11/28/2025 | 0.47 | 0.49 | 0.46 | 0.49 | 21,606 | 4.90 |
| 11/26/2025 | 0.46 | 0.49 | 0.46 | 0.49 | 25,771 | 4.94 |
| 11/25/2025 | 0.46 | 0.48 | 0.44 | 0.47 | 33,244 | 4.70 |
| 11/24/2025 | 0.46 | 0.48 | 0.45 | 0.48 | 15,545 | 4.79 |
| 11/21/2025 | 0.46 | 0.48 | 0.43 | 0.48 | 7,610 | 4.80 |
| 11/20/2025 | 0.47 | 0.48 | 0.42 | 0.44 | 36,820 | 4.41 |
| 11/19/2025 | 0.50 | 0.50 | 0.47 | 0.49 | 2,934 | 4.88 |
| 11/18/2025 | 0.48 | 0.51 | 0.45 | 0.50 | 6,759 | 5.00 |
| 11/17/2025 | 0.51 | 0.51 | 0.46 | 0.48 | 17,187 | 4.79 |