Skip to main content
INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
0.641
-0.026 (-3.84%)
At close: Dec 5, 2025, 4:00 PM EST
0.603
-0.038 (-5.90%)
After-hours: Dec 5, 2025, 7:55 PM EST

INLIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.640.660.600.640.64-3.84%297,549
Dec 4, 20250.650.740.570.670.6711.10%9,533,200
Dec 3, 20250.550.610.550.600.608.21%126,082
Dec 2, 20250.560.560.540.550.55-2.41%38,962
Dec 1, 20250.560.580.560.570.57-0.66%36,656
Nov 28, 20250.580.580.570.570.57-0.54%50,383
Nov 26, 20250.580.610.570.580.58-0.84%63,466
Nov 25, 20250.580.590.570.580.58-0.21%40,671
Nov 24, 20250.570.600.570.580.58-4.58%22,799
Nov 21, 20250.610.630.600.610.61-0.56%27,250
Nov 20, 20250.680.690.550.610.61-8.12%77,873
Nov 19, 20250.690.700.660.670.67-1.81%31,345
Nov 18, 20250.670.690.660.680.680.65%48,814
Nov 17, 20250.680.690.670.670.67-2.59%26,440
Nov 14, 20250.670.700.660.690.690.28%54,612
Nov 13, 20250.700.710.680.690.69-2.21%44,955
Nov 12, 20250.710.710.690.710.710.09%118,699
Nov 11, 20250.700.730.700.710.71-4.14%60,201
Nov 10, 20250.740.750.730.740.740.63%32,008
Nov 7, 20250.730.750.700.730.730.03%38,850
Nov 6, 20250.770.770.730.730.73-2.51%25,636
Nov 5, 20250.690.760.690.750.754.90%71,933
Nov 4, 20250.730.750.700.720.72-7.15%99,237
Nov 3, 20250.800.800.760.770.77-3.71%31,077
Oct 31, 20250.770.800.760.800.80-0.44%108,205
Oct 30, 20250.840.850.760.800.801.03%214,229
Oct 29, 20250.760.840.760.800.805.45%319,138
Oct 28, 20250.750.770.740.750.750.55%102,725
Oct 27, 20250.730.790.700.750.755.03%239,749
Oct 24, 20250.710.720.690.710.710.35%52,581
Oct 23, 20250.680.730.680.710.712.97%113,108
Oct 22, 20250.700.710.680.690.69-1.47%95,604
Oct 21, 20250.690.710.690.700.701.36%65,240
Oct 20, 20250.690.710.680.690.690.98%55,380
Oct 17, 20250.680.710.680.690.69-0.36%85,656
Oct 16, 20250.700.730.680.690.69-1.67%232,165
Oct 15, 20250.700.710.690.700.70-0.07%112,913
Oct 14, 20250.690.710.690.700.70-0.82%145,732
Oct 13, 20250.690.710.690.710.711.26%74,775
Oct 10, 20250.750.750.680.700.70-5.39%212,890
Oct 9, 20250.720.740.720.740.742.04%97,314
Oct 8, 20250.730.730.710.720.720.07%129,975
Oct 7, 20250.730.730.710.720.72-0.80%161,458
Oct 6, 20250.740.740.720.730.73-1.53%173,039
Oct 3, 20250.740.750.720.740.740.82%278,868
Oct 2, 20250.740.740.720.730.731.05%182,266
Oct 1, 20250.730.730.710.720.72-0.89%254,753
Sep 30, 20250.750.750.720.730.73-0.99%243,844
Sep 29, 20250.780.780.740.740.74-2.99%1,118,489
Sep 26, 20250.780.780.740.760.76-2.12%232,197
Sep 25, 20250.800.800.770.780.78-4.65%226,787
Sep 24, 20250.780.820.750.820.821.44%283,596
Sep 23, 20250.820.840.790.800.80-4.12%262,806
Sep 22, 20250.800.840.780.840.843.00%552,063
Sep 19, 20250.830.850.810.810.81-3.43%241,254
Sep 18, 20250.840.870.820.840.84-0.08%274,748
Sep 17, 20250.870.880.830.840.84-2.98%229,465
Sep 16, 20250.880.900.850.870.87-0.06%260,518
Sep 15, 20250.920.930.860.870.87-7.46%350,923
Sep 12, 20250.890.940.890.940.940.79%363,703
Sep 11, 20250.951.010.920.930.93-8.50%603,778
Sep 10, 20250.981.050.881.021.0216.39%2,545,248
Sep 9, 20250.880.880.830.880.881.44%1,941,303
Sep 8, 20250.820.910.790.860.860.52%459,914
Sep 5, 20250.910.950.850.860.86-4.49%186,909
Sep 4, 20251.001.010.840.900.90-10.00%470,395
Sep 3, 20251.141.150.951.001.00-14.54%473,835
Sep 2, 20251.181.181.121.171.171.74%66,887
Aug 29, 20251.191.241.121.151.15-3.36%93,731
Aug 28, 20251.221.221.181.191.19-1.33%96,196
Aug 27, 20251.211.231.181.211.21-0.33%106,392
Aug 26, 20251.251.261.191.211.21-1.63%99,501
Aug 25, 20251.261.291.211.231.23-1.60%85,644
Aug 22, 20251.171.271.171.251.257.76%186,859
Aug 21, 20251.131.191.131.161.161.75%141,855
Aug 20, 20251.151.171.131.141.14-3.39%77,059
Aug 19, 20251.201.261.161.181.18-2.32%104,892
Aug 18, 20251.161.221.151.211.215.96%83,158
Aug 15, 20251.171.171.121.141.14-0.87%34,059
Aug 14, 20251.151.191.151.151.15-1.71%29,689
Aug 13, 20251.161.201.141.171.17-2.50%73,342
Aug 12, 20251.121.251.121.201.207.14%215,102
Aug 11, 20251.121.161.071.121.12-103,324
Aug 8, 20251.151.171.081.121.12-5.88%100,066
Aug 7, 20251.261.301.181.191.19-4.80%190,620
Aug 6, 20251.271.321.211.251.25-274,293
Aug 5, 20251.191.441.181.251.257.76%1,144,628
Aug 4, 20251.111.161.101.161.166.42%174,139
Aug 1, 20251.111.131.051.091.09-101,492
Jul 31, 20251.101.111.061.091.091.87%55,506
Jul 30, 20251.101.131.051.071.07-5.31%189,992
Jul 29, 20251.051.201.051.131.139.71%381,510
Jul 28, 20251.111.111.031.031.03-7.21%61,147
Jul 25, 20251.021.131.021.111.116.73%195,511
Jul 24, 20251.041.041.011.041.041.96%85,193
Jul 23, 20251.011.031.011.021.02-59,024
Jul 22, 20251.031.041.001.021.02-79,206
Jul 21, 20251.031.041.011.021.020.99%74,091
Jul 18, 20251.071.071.001.011.01-5.61%68,144
Jul 17, 20251.041.081.031.071.072.88%355,173