Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
2.290
-0.188 (-7.60%)
Mar 9, 2026, 1:19 PM EDT - Market open
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.27 | 2.48 | 2.22 | 2.48 | 2.48 | 6.81% | 3,205 |
| Mar 5, 2026 | 2.32 | 2.42 | 2.31 | 2.32 | 2.32 | 0.87% | 1,597 |
| Mar 4, 2026 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -9.80% | 3,257 |
| Mar 3, 2026 | 2.55 | 2.71 | 2.55 | 2.55 | 2.55 | -6.25% | 4,132 |
| Feb 27, 2026 | 2.64 | 2.73 | 2.57 | 2.72 | 2.72 | 4.62% | 3,508 |
| Feb 26, 2026 | 2.85 | 2.85 | 2.60 | 2.60 | 2.60 | -9.09% | 782 |
| Feb 25, 2026 | 2.87 | 2.87 | 2.72 | 2.86 | 2.86 | -1.38% | 2,417 |
| Feb 24, 2026 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | -3.33% | 2,701 |
| Feb 23, 2026 | 3.31 | 3.31 | 2.96 | 3.00 | 3.00 | -4.46% | 8,435 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.05 | 3.14 | 3.14 | 4.67% | 4,521 |
| Feb 19, 2026 | 2.74 | 3.03 | 2.74 | 3.00 | 3.00 | 5.63% | 15,239 |
| Feb 18, 2026 | 2.89 | 3.03 | 2.75 | 2.84 | 2.84 | 3.65% | 3,360 |
| Feb 17, 2026 | 2.79 | 2.79 | 2.73 | 2.74 | 2.74 | - | 3,942 |
| Feb 13, 2026 | 2.69 | 2.79 | 2.65 | 2.74 | 2.74 | 1.86% | 4,024 |
| Feb 12, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -1.82% | 565 |
| Feb 11, 2026 | 2.40 | 2.74 | 2.40 | 2.74 | 2.74 | 5.79% | 6,383 |
| Feb 10, 2026 | 2.73 | 2.73 | 2.41 | 2.59 | 2.59 | -5.47% | 5,116 |
| Feb 9, 2026 | 2.53 | 2.77 | 2.48 | 2.74 | 2.74 | 7.03% | 2,673 |
| Feb 6, 2026 | 2.20 | 2.62 | 2.16 | 2.56 | 2.56 | 16.36% | 21,173 |
| Feb 5, 2026 | 2.56 | 2.59 | 2.04 | 2.20 | 2.20 | -20.86% | 11,223 |
| Feb 4, 2026 | 2.69 | 2.78 | 2.51 | 2.78 | 2.78 | -0.71% | 8,345 |
| Feb 3, 2026 | 3.04 | 3.04 | 2.70 | 2.80 | 2.80 | -11.67% | 18,599 |
| Feb 2, 2026 | 2.56 | 3.25 | 2.56 | 3.17 | 3.17 | -7.85% | 98,732 |
| Jan 30, 2026 | 3.91 | 7.19 | 3.05 | 3.44 | 3.44 | -12.02% | 1,128,792 |
| Jan 29, 2026 | 3.80 | 4.11 | 3.70 | 3.91 | 3.91 | 1.30% | 8,074 |
| Jan 28, 2026 | 4.10 | 4.11 | 3.86 | 3.86 | 3.86 | 0.52% | 1,867 |
| Jan 27, 2026 | 3.70 | 3.97 | 3.70 | 3.84 | 3.84 | -0.26% | 5,982 |
| Jan 26, 2026 | 4.05 | 4.05 | 3.77 | 3.85 | 3.85 | - | 4,613 |
| Jan 23, 2026 | 3.86 | 4.20 | 3.85 | 3.85 | 3.85 | 0.89% | 10,302 |
| Jan 22, 2026 | 3.83 | 3.84 | 3.74 | 3.82 | 3.82 | 1.27% | 1,659 |
| Jan 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.02% | 560 |
| Jan 20, 2026 | 3.82 | 3.84 | 3.71 | 3.73 | 3.73 | 1.08% | 5,711 |
| Jan 16, 2026 | 3.32 | 3.88 | 3.32 | 3.69 | 3.69 | 8.53% | 25,876 |
| Jan 15, 2026 | 3.49 | 3.70 | 3.22 | 3.40 | 3.40 | -13.27% | 145,718 |
| Jan 14, 2026 | 3.95 | 3.95 | 3.73 | 3.92 | 3.92 | 2.62% | 3,591 |
| Jan 13, 2026 | 3.94 | 4.00 | 3.71 | 3.82 | 3.82 | -3.05% | 14,983 |
| Jan 12, 2026 | 3.61 | 4.00 | 3.61 | 3.94 | 3.94 | -2.23% | 6,177 |
| Jan 9, 2026 | 4.20 | 4.23 | 4.02 | 4.03 | 4.03 | -0.49% | 5,000 |
| Jan 8, 2026 | 4.14 | 4.55 | 4.03 | 4.05 | 4.05 | -1.22% | 14,302 |
| Jan 7, 2026 | 4.00 | 4.19 | 4.00 | 4.10 | 4.10 | 2.24% | 4,978 |
| Jan 6, 2026 | 3.91 | 4.07 | 3.90 | 4.01 | 4.01 | 3.62% | 5,628 |
| Jan 5, 2026 | 3.87 | 3.99 | 3.75 | 3.87 | 3.87 | 1.84% | 7,294 |
| Jan 2, 2026 | 3.81 | 4.19 | 3.66 | 3.80 | 3.80 | -6.17% | 17,661 |
| Dec 31, 2025 | 4.37 | 4.48 | 3.93 | 4.05 | 4.05 | -10.99% | 17,274 |
| Dec 30, 2025 | 4.90 | 5.26 | 4.30 | 4.55 | 4.55 | -13.12% | 38,817 |
| Dec 29, 2025 | 3.60 | 5.91 | 3.58 | 5.24 | 5.24 | 48.91% | 361,969 |
| Dec 26, 2025 | 3.24 | 4.15 | 3.01 | 3.52 | 3.52 | -16.26% | 15,895 |
| Dec 24, 2025 | 4.25 | 4.25 | 3.82 | 4.20 | 4.20 | 0.84% | 735 |
| Dec 23, 2025 | 4.17 | 4.20 | 3.75 | 4.17 | 4.17 | 12.42% | 9,772 |
| Dec 22, 2025 | 3.32 | 3.84 | 3.32 | 3.71 | 3.71 | 11.46% | 10,392 |
| Dec 19, 2025 | 3.74 | 4.47 | 2.74 | 3.32 | 3.32 | -5.06% | 9,563 |
| Dec 18, 2025 | 4.92 | 4.97 | 3.50 | 3.50 | 3.50 | -25.51% | 13,825 |
| Dec 17, 2025 | 4.84 | 4.85 | 4.63 | 4.70 | 4.70 | -5.41% | 1,742 |
| Dec 16, 2025 | 4.80 | 5.13 | 4.23 | 4.97 | 4.97 | -3.12% | 1,690 |
| Dec 15, 2025 | 4.80 | 5.13 | 4.50 | 5.13 | 5.13 | -0.02% | 2,056 |
| Dec 12, 2025 | 4.92 | 5.30 | 4.70 | 5.13 | 5.13 | 4.46% | 415 |
| Dec 11, 2025 | 5.19 | 5.20 | 4.91 | 4.91 | 4.91 | -6.99% | 2,768 |
| Dec 10, 2025 | 5.60 | 5.60 | 5.00 | 5.28 | 5.28 | 6.80% | 6,084 |
| Dec 9, 2025 | 4.50 | 4.94 | 4.50 | 4.94 | 4.94 | 16.88% | 6,479 |
| Dec 8, 2025 | 4.44 | 4.80 | 4.23 | 4.23 | 4.23 | -10.95% | 2,962 |
| Dec 5, 2025 | 4.51 | 4.78 | 4.51 | 4.75 | 4.75 | -0.67% | 300 |
| Dec 4, 2025 | 4.78 | 4.78 | 4.37 | 4.78 | 4.78 | 5.10% | 295 |
| Dec 3, 2025 | 4.65 | 4.80 | 4.55 | 4.55 | 4.55 | -5.21% | 662 |
| Dec 2, 2025 | 4.75 | 4.90 | 4.44 | 4.80 | 4.80 | 1.07% | 2,052 |
| Dec 1, 2025 | 4.50 | 4.90 | 4.50 | 4.75 | 4.75 | -3.08% | 1,058 |
| Nov 28, 2025 | 4.75 | 4.90 | 4.56 | 4.90 | 4.90 | -0.89% | 2,160 |
| Nov 26, 2025 | 4.56 | 4.94 | 4.56 | 4.94 | 4.94 | 5.21% | 2,577 |
| Nov 25, 2025 | 4.59 | 4.79 | 4.39 | 4.70 | 4.70 | -1.90% | 3,324 |
| Nov 24, 2025 | 4.64 | 4.80 | 4.51 | 4.79 | 4.79 | -0.21% | 1,554 |
| Nov 21, 2025 | 4.61 | 4.80 | 4.33 | 4.80 | 4.80 | 8.89% | 761 |
| Nov 20, 2025 | 4.70 | 4.85 | 4.23 | 4.41 | 4.41 | -9.67% | 3,723 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.70 | 4.88 | 4.88 | -2.40% | 303 |
| Nov 18, 2025 | 4.81 | 5.10 | 4.52 | 5.00 | 5.00 | 4.38% | 675 |
| Nov 17, 2025 | 5.14 | 5.14 | 4.63 | 4.79 | 4.79 | -0.21% | 1,718 |
| Nov 14, 2025 | 4.90 | 5.15 | 4.80 | 4.80 | 4.80 | -0.41% | 1,007 |
| Nov 13, 2025 | 5.09 | 5.29 | 4.52 | 4.82 | 4.82 | -4.54% | 3,124 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.80 | 5.05 | 5.05 | -1.00% | 1,297 |
| Nov 11, 2025 | 5.40 | 5.40 | 4.69 | 5.10 | 5.10 | -3.56% | 1,192 |
| Nov 10, 2025 | 4.73 | 5.40 | 4.64 | 5.29 | 5.29 | 12.51% | 2,819 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.50 | 4.70 | 4.70 | -13.98% | 2,055 |
| Nov 6, 2025 | 5.24 | 5.47 | 4.52 | 5.46 | 5.46 | 4.27% | 970 |
| Nov 5, 2025 | 4.96 | 5.75 | 4.30 | 5.24 | 5.24 | 9.17% | 3,823 |
| Nov 4, 2025 | 5.40 | 5.79 | 4.46 | 4.80 | 4.80 | -13.95% | 5,882 |
| Nov 3, 2025 | 5.91 | 5.91 | 5.06 | 5.58 | 5.58 | -4.62% | 7,921 |
| Oct 31, 2025 | 5.54 | 5.91 | 5.06 | 5.85 | 5.85 | 8.00% | 23,986 |
| Oct 30, 2025 | 5.79 | 5.79 | 5.40 | 5.42 | 5.42 | -6.48% | 2,645 |
| Oct 29, 2025 | 5.78 | 5.90 | 5.48 | 5.79 | 5.79 | 1.78% | 4,819 |
| Oct 28, 2025 | 5.70 | 5.90 | 5.38 | 5.69 | 5.69 | -1.74% | 3,219 |
| Oct 27, 2025 | 5.88 | 5.90 | 5.60 | 5.79 | 5.79 | 2.97% | 2,013 |
| Oct 24, 2025 | 5.90 | 6.00 | 5.50 | 5.62 | 5.62 | -6.27% | 803 |
| Oct 23, 2025 | 5.75 | 6.00 | 5.51 | 6.00 | 6.00 | 3.43% | 1,187 |
| Oct 22, 2025 | 5.74 | 6.00 | 5.60 | 5.80 | 5.80 | -3.33% | 427 |
| Oct 21, 2025 | 5.80 | 6.00 | 5.60 | 6.00 | 6.00 | 5.30% | 3,185 |
| Oct 20, 2025 | 6.10 | 6.10 | 5.51 | 5.70 | 5.70 | -6.57% | 3,850 |
| Oct 17, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - | 545 |
| Oct 16, 2025 | 6.00 | 6.10 | 5.97 | 6.10 | 6.10 | -0.02% | 240 |
| Oct 15, 2025 | 5.83 | 6.10 | 5.83 | 6.10 | 6.10 | - | 581 |
| Oct 14, 2025 | 5.81 | 6.20 | 5.80 | 6.10 | 6.10 | -1.61% | 1,818 |
| Oct 13, 2025 | 5.80 | 6.30 | 5.80 | 6.20 | 6.20 | 6.44% | 2,993 |
| Oct 10, 2025 | 6.20 | 6.45 | 5.82 | 5.83 | 5.83 | -8.71% | 8,520 |