Intelligent Living Application Group Inc. - ILAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.66	0.65	0.65	0.66	0.65	6,832
September 25, 2025	0.66	0.66	0.66	0.68	0.64	18,400
September 24, 2025	0.65	0.67	0.67	0.68	0.63	33,700
September 23, 2025	0.7	0.66	0.66	0.71	0.65	107,351
September 22, 2025	0.66	0.7	0.7	0.73	0.65	155,932
September 19, 2025	0.63	0.65	0.65	0.67	0.63	83,283
September 18, 2025	0.63	0.64	0.64	0.67	0.61	95,100
September 17, 2025	0.62	0.64	0.64	0.65	0.62	31,010
September 16, 2025	0.63	0.66	0.66	0.67	0.62	110,100
September 15, 2025	0.64	0.62	0.62	0.65	0.6	185,400
September 12, 2025	0.64	0.65	0.65	0.68	0.63	160,543
September 11, 2025	0.65	0.68	0.68	0.72	0.62	532,900
September 10, 2025	0.57	0.87	0.87	0.96	0.52	3.69M
September 09, 2025	0.5	0.53	0.53	0.54	0.49	3.85M
September 08, 2025	0.49	0.5	0.5	0.54	0.47	179,000
September 05, 2025	0.51	0.5	0.5	0.51	0.48	177,451
September 04, 2025	0.51	0.51	0.51	0.59	0.5	935,133
September 03, 2025	0.51	0.52	0.52	0.55	0.51	103,649
September 02, 2025	0.52	0.53	0.53	0.54	0.51	69,100
August 29, 2025	0.52	0.52	0.52	0.54	0.51	45,700
August 28, 2025	0.57	0.55	0.55	0.57	0.54	65,839
August 27, 2025	0.52	0.56	0.56	0.56	0.51	267,900
August 26, 2025	0.49	0.51	0.51	0.7	0.48	3.59M
August 25, 2025	0.55	0.53	0.53	0.55	0.51	65,434
August 22, 2025	0.54	0.54	0.54	0.56	0.52	61,047
August 21, 2025	0.56	0.55	0.55	0.57	0.54	32,827
August 20, 2025	0.53	0.56	0.56	0.57	0.52	87,555
August 19, 2025	0.51	0.55	0.55	0.57	0.51	192,900
August 18, 2025	0.51	0.52	0.52	0.54	0.5	76,136
August 15, 2025	0.52	0.53	0.53	0.55	0.52	172,700
August 14, 2025	0.51	0.55	0.55	0.6	0.5	773,625
August 13, 2025	0.51	0.51	0.51	0.51	0.49	44,000
August 12, 2025	0.5	0.51	0.51	0.52	0.5	36,300
August 11, 2025	0.52	0.51	0.51	0.56	0.49	77,300
August 08, 2025	0.5	0.52	0.52	0.59	0.5	675,100
August 07, 2025	0.51	0.53	0.53	0.53	0.49	29,600
August 06, 2025	0.53	0.52	0.52	0.55	0.5	138,011
August 05, 2025	0.5	0.55	0.55	0.63	0.5	568,400
August 04, 2025	0.49	0.52	0.52	0.53	0.47	240,400
August 01, 2025	0.44	0.47	0.47	0.53	0.44	639,209
July 31, 2025	0.49	0.46	0.46	0.57	0.44	1.08M
July 30, 2025	0.49	0.45	0.45	0.49	0.42	42,734
July 29, 2025	0.46	0.46	0.46	0.49	0.46	14,987
July 28, 2025	0.49	0.47	0.47	0.49	0.46	15,500
July 25, 2025	0.49	0.49	0.49	0.49	0.46	55,400
July 24, 2025	0.5	0.49	0.49	0.5	0.48	52,304
July 23, 2025	0.42	0.49	0.49	0.54	0.42	394,600
July 22, 2025	0.49	0.46	0.46	0.49	0.45	35,610
July 21, 2025	0.49	0.45	0.45	0.5	0.45	94,742
July 18, 2025	0.56	0.49	0.49	0.56	0.49	160,981
July 17, 2025	0.57	0.57	0.57	0.58	0.55	56,634
July 16, 2025	0.53	0.56	0.56	0.6	0.52	546,422
July 15, 2025	0.58	0.53	0.53	0.59	0.52	94,033
July 14, 2025	0.52	0.54	0.54	0.56	0.52	61,200
July 11, 2025	0.49	0.51	0.51	0.52	0.49	41,400
July 10, 2025	0.5	0.49	0.49	0.51	0.49	27,125
July 09, 2025	0.51	0.5	0.5	0.52	0.5	39,225
July 08, 2025	0.5	0.51	0.51	0.51	0.5	37,600
July 07, 2025	0.5	0.51	0.51	0.52	0.5	16,600
July 03, 2025	0.52	0.5	0.5	0.54	0.48	56,400

Intelligent Living Application Group Inc. (ILAG) NASDAQ