INLIF Limited (INLF)
NASDAQ: INLF · Real-Time Price · USD
3.195
-0.035 (-1.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
INLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | -1.08% | 6,868 |
| 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% | 3,631 |
| Apr 22, 2026 | 3.42 | 3.59 | 3.42 | 3.50 | 3.50 | 2.34% | 688 |
| 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% | 14,785 |
| Apr 17, 2026 | 3.80 | 3.96 | 3.55 | 3.56 | 3.56 | -5.82% | 53,067 |
| Apr 16, 2026 | 3.82 | 3.83 | 3.71 | 3.78 | 3.78 | -1.56% | 4,127 |
| 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% | 1,289 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 1.69% | 7,217 |
| Apr 10, 2026 | 4.02 | 4.03 | 3.77 | 3.86 | 3.86 | -1.66% | 15,308 |
| Apr 9, 2026 | 3.90 | 3.97 | 3.80 | 3.92 | 3.92 | 6.52% | 15,597 |
| Apr 8, 2026 | 3.64 | 3.72 | 3.58 | 3.68 | 3.68 | 2.22% | 9,132 |
| Apr 7, 2026 | 4.44 | 4.55 | 3.47 | 3.60 | 3.60 | -23.04% | 39,068 |
| Apr 6, 2026 | 5.20 | 5.20 | 4.41 | 4.68 | 4.68 | -9.38% | 10,118 |
| Apr 2, 2026 | 4.40 | 5.20 | 3.84 | 5.16 | 5.16 | 16.50% | 14,756 |
| Apr 1, 2026 | 4.48 | 4.83 | 4.29 | 4.43 | 4.43 | -14.82% | 27,532 |
| Mar 31, 2026 | 4.94 | 5.25 | 4.80 | 5.20 | 5.20 | 10.10% | 10,174 |
| Mar 30, 2026 | 4.99 | 5.58 | 4.73 | 4.73 | 4.72 | -8.00% | 6,432 |
| Mar 27, 2026 | 5.00 | 5.38 | 4.98 | 5.14 | 5.14 | 5.81% | 6,005 |
| Mar 26, 2026 | 4.98 | 5.24 | 4.64 | 4.85 | 4.85 | -2.18% | 15,106 |
| Mar 25, 2026 | 5.20 | 5.52 | 4.90 | 4.96 | 4.96 | -1.55% | 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 | 4.21% | 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 | -5.24% | 21,499 |
| Mar 18, 2026 | 6.08 | 7.20 | 5.60 | 5.99 | 5.99 | -13.08% | 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 | -0.97% | 2,597 |
| Mar 13, 2026 | 5.40 | 5.49 | 5.12 | 5.17 | 5.17 | -5.79% | 2,061 |
| Mar 12, 2026 | 5.36 | 5.61 | 5.28 | 5.49 | 5.49 | 2.35% | 2,201 |
| Mar 11, 2026 | 5.52 | 5.90 | 5.32 | 5.36 | 5.36 | -4.28% | 2,209 |
| Mar 10, 2026 | 5.90 | 6.17 | 5.53 | 5.60 | 5.60 | -0.02% | 3,590 |
| Mar 9, 2026 | 6.10 | 6.40 | 5.30 | 5.60 | 5.60 | -2.76% | 6,853 |
| Mar 6, 2026 | 5.60 | 6.72 | 5.14 | 5.76 | 5.76 | 5.45% | 8,233 |
| Mar 5, 2026 | 6.23 | 6.39 | 4.80 | 5.46 | 5.46 | -14.16% | 22,067 |
| Mar 4, 2026 | 6.25 | 6.72 | 6.18 | 6.37 | 6.36 | 1.87% | 2,606 |
| Mar 3, 2026 | 6.55 | 6.72 | 6.24 | 6.25 | 6.25 | -7.48% | 5,850 |
| Mar 2, 2026 | 6.64 | 6.75 | 6.15 | 6.75 | 6.75 | -0.90% | 4,316 |
| Feb 27, 2026 | 6.24 | 6.95 | 6.24 | 6.81 | 6.81 | 3.87% | 8,551 |
| Feb 26, 2026 | 6.40 | 7.20 | 6.12 | 6.56 | 6.56 | - | 6,860 |
| Feb 25, 2026 | 6.19 | 6.56 | 5.97 | 6.56 | 6.56 | 8.09% | 7,578 |
| Feb 24, 2026 | 6.10 | 6.40 | 6.03 | 6.07 | 6.07 | -1.45% | 3,287 |
| Feb 23, 2026 | 6.24 | 6.55 | 6.00 | 6.16 | 6.16 | 1.02% | 10,374 |
| Feb 20, 2026 | 6.22 | 6.53 | 6.02 | 6.10 | 6.10 | 1.30% | 8,537 |
| Feb 19, 2026 | 5.89 | 6.24 | 5.78 | 6.02 | 6.02 | 4.48% | 5,680 |
| Feb 18, 2026 | 6.13 | 6.48 | 5.76 | 5.76 | 5.76 | -7.14% | 17,034 |
| Feb 17, 2026 | 5.60 | 6.40 | 5.60 | 6.20 | 6.20 | -1.93% | 16,008 |
| Feb 13, 2026 | 6.56 | 6.56 | 5.68 | 6.33 | 6.32 | -6.59% | 26,534 |
| Feb 12, 2026 | 7.58 | 7.68 | 6.56 | 6.77 | 6.77 | -13.64% | 30,082 |
| Feb 11, 2026 | 7.68 | 8.25 | 7.57 | 7.84 | 7.84 | -2.85% | 14,949 |
| Feb 10, 2026 | 7.84 | 8.26 | 7.37 | 8.07 | 8.07 | 0.74% | 45,370 |
| Feb 9, 2026 | 7.57 | 8.38 | 7.22 | 8.01 | 8.01 | 3.02% | 15,655 |
| Feb 6, 2026 | 8.32 | 8.32 | 7.63 | 7.78 | 7.78 | -6.56% | 21,588 |
| Feb 5, 2026 | 8.00 | 9.76 | 7.52 | 8.32 | 8.32 | -6.64% | 52,936 |
| Feb 4, 2026 | 8.64 | 9.24 | 8.08 | 8.91 | 8.91 | 2.70% | 124,300 |
| Feb 3, 2026 | 10.08 | 10.88 | 7.40 | 8.68 | 8.68 | 27.61% | 1,750,579 |
| Feb 2, 2026 | 9.82 | 9.82 | 6.40 | 6.80 | 6.80 | -70.06% | 855,227 |
| Jan 30, 2026 | 5.94 | 22.72 | 5.68 | 22.72 | 22.72 | 286.26% | 1,688,457 |
| Jan 29, 2026 | 6.40 | 6.40 | 5.78 | 5.88 | 5.88 | -7.12% | 6,593 |
| Jan 28, 2026 | 6.40 | 6.41 | 6.24 | 6.33 | 6.33 | -1.12% | 3,981 |
| Jan 27, 2026 | 6.86 | 6.86 | 6.40 | 6.41 | 6.40 | -6.65% | 7,400 |
| Jan 26, 2026 | 6.96 | 7.07 | 6.75 | 6.86 | 6.86 | -2.13% | 3,368 |
| Jan 23, 2026 | 7.05 | 7.20 | 6.93 | 7.01 | 7.01 | -0.11% | 5,002 |
| Jan 22, 2026 | 7.06 | 7.12 | 6.88 | 7.02 | 7.02 | 0.52% | 7,940 |
| Jan 21, 2026 | 7.68 | 7.68 | 6.95 | 6.98 | 6.98 | -5.69% | 12,450 |
| Jan 20, 2026 | 8.30 | 8.30 | 7.40 | 7.40 | 7.40 | -7.62% | 5,680 |
| Jan 16, 2026 | 8.19 | 8.19 | 7.97 | 8.01 | 8.01 | 0.54% | 1,931 |
| Jan 15, 2026 | 7.84 | 8.10 | 7.84 | 7.97 | 7.97 | -0.26% | 1,544 |
| Jan 14, 2026 | 8.04 | 8.30 | 7.82 | 7.99 | 7.99 | -0.47% | 3,673 |
| Jan 13, 2026 | 8.15 | 8.32 | 8.02 | 8.03 | 8.03 | 0.11% | 2,602 |
| Jan 12, 2026 | 7.84 | 8.21 | 7.84 | 8.02 | 8.02 | 3.39% | 1,790 |
| Jan 9, 2026 | 8.24 | 8.31 | 7.68 | 7.76 | 7.76 | -7.71% | 6,937 |
| Jan 8, 2026 | 8.47 | 8.83 | 8.24 | 8.41 | 8.41 | -0.69% | 5,094 |
| Jan 7, 2026 | 8.42 | 8.67 | 8.42 | 8.46 | 8.46 | -1.95% | 506 |
| Jan 6, 2026 | 8.01 | 9.18 | 8.00 | 8.63 | 8.63 | 8.69% | 10,430 |
| Jan 5, 2026 | 7.76 | 8.22 | 7.76 | 7.94 | 7.94 | 2.42% | 6,776 |
| Jan 2, 2026 | 7.68 | 8.25 | 7.36 | 7.75 | 7.75 | 0.68% | 6,492 |
| Dec 31, 2025 | 8.16 | 8.25 | 7.68 | 7.70 | 7.70 | -6.71% | 5,261 |
| Dec 30, 2025 | 8.40 | 8.64 | 8.26 | 8.26 | 8.26 | -0.02% | 1,725 |
| Dec 29, 2025 | 8.21 | 8.69 | 8.21 | 8.26 | 8.26 | 0.97% | 7,203 |
| Dec 26, 2025 | 8.22 | 8.22 | 8.00 | 8.18 | 8.18 | -1.94% | 1,471 |
| Dec 24, 2025 | 8.32 | 8.37 | 8.16 | 8.34 | 8.34 | 2.90% | 2,660 |
| Dec 23, 2025 | 8.66 | 8.77 | 8.00 | 8.11 | 8.11 | -9.51% | 8,784 |
| Dec 22, 2025 | 8.80 | 8.96 | 8.71 | 8.96 | 8.96 | -1.58% | 1,650 |
| Dec 19, 2025 | 9.12 | 9.23 | 8.80 | 9.10 | 9.10 | -2.45% | 4,254 |
| Dec 18, 2025 | 8.64 | 9.33 | 8.59 | 9.33 | 9.33 | 4.61% | 5,094 |
| Dec 17, 2025 | 8.80 | 8.92 | 8.66 | 8.92 | 8.92 | -0.25% | 2,853 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.80 | 8.94 | 8.94 | -3.14% | 4,658 |
| Dec 15, 2025 | 9.15 | 9.23 | 8.70 | 9.23 | 9.23 | -2.09% | 4,547 |
| Dec 12, 2025 | 9.30 | 9.43 | 9.14 | 9.43 | 9.43 | 0.17% | 2,323 |
| Dec 11, 2025 | 9.44 | 9.58 | 9.14 | 9.41 | 9.41 | -2.32% | 2,063 |
| Dec 10, 2025 | 9.85 | 9.86 | 9.28 | 9.64 | 9.64 | -5.10% | 4,262 |
| Dec 9, 2025 | 9.60 | 10.40 | 8.93 | 10.16 | 10.16 | 4.41% | 10,089 |
| Dec 8, 2025 | 9.91 | 9.91 | 9.28 | 9.73 | 9.73 | -5.17% | 9,246 |
| Dec 5, 2025 | 10.26 | 10.56 | 9.63 | 10.26 | 10.26 | -3.84% | 20,282 |
| Dec 4, 2025 | 10.44 | 11.81 | 9.12 | 10.67 | 10.67 | 11.10% | 597,392 |
| Dec 3, 2025 | 8.83 | 9.80 | 8.83 | 9.60 | 9.60 | 8.21% | 7,932 |