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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	0.4	0.46	0.46	0.47	0.4	530,815
June 05, 2025	0.4	0.4	0.4	0.42	0.39	108,700
June 04, 2025	0.41	0.4	0.4	0.43	0.39	169,328
June 03, 2025	0.38	0.41	0.41	0.44	0.38	103,286
June 02, 2025	0.4	0.39	0.39	0.42	0.38	171,118
May 30, 2025	0.4	0.39	0.39	0.44	0.39	231,058
May 29, 2025	0.39	0.42	0.42	0.46	0.39	1.04M
May 28, 2025	0.4	0.41	0.41	0.79	0.36	24.37M
May 27, 2025	0.43	0.41	0.41	0.43	0.39	133,922
May 23, 2025	0.38	0.42	0.42	0.45	0.36	910,900
May 22, 2025	0.4	0.38	0.38	0.41	0.37	54,699
May 21, 2025	0.41	0.4	0.4	0.43	0.4	91,922
May 20, 2025	0.4	0.41	0.41	0.45	0.4	178,133
May 19, 2025	0.36	0.4	0.4	0.41	0.36	97,042
May 16, 2025	0.37	0.38	0.4	0.4	0.36	77,513
May 15, 2025	0.35	0.39	0.39	0.45	0.34	1.3M
May 14, 2025	0.38	0.38	0.38	0.38	0.34	106,100
May 13, 2025	0.4	0.36	0.36	0.4	0.34	379,900
May 12, 2025	0.47	0.4	0.4	0.49	0.4	1.9M
May 09, 2025	0.37	0.51	0.51	0.98	0.35	49.73M
May 08, 2025	0.36	0.39	0.39	0.39	0.35	39,800
May 07, 2025	0.36	0.37	0.37	0.39	0.35	58,300
May 06, 2025	0.37	0.36	0.36	0.39	0.36	19,900
May 05, 2025	0.38	0.38	0.38	0.39	0.38	5,125
May 02, 2025	0.37	0.38	0.38	0.4	0.37	8,212
May 01, 2025	0.37	0.38	0.38	0.4	0.37	4,743
April 30, 2025	0.38	0.38	0.38	0.4	0.37	20,400
April 29, 2025	0.38	0.38	0.38	0.4	0.37	9,308
April 28, 2025	0.38	0.38	0.38	0.41	0.38	12,103
April 25, 2025	0.42	0.39	0.39	0.42	0.36	23,051
April 24, 2025	0.4	0.4	0.4	0.42	0.38	13,615
April 23, 2025	0.39	0.39	0.39	0.39	0.36	14,183
April 22, 2025	0.4	0.37	0.37	0.4	0.36	18,600
April 21, 2025	0.36	0.39	0.39	0.39	0.36	35,800
April 17, 2025	0.35	0.36	0.36	0.42	0.35	535,725
April 16, 2025	0.35	0.35	0.35	0.37	0.35	14,801
April 15, 2025	0.37	0.35	0.35	0.37	0.35	8,800
April 14, 2025	0.4	0.37	0.35	0.4	0.35	123,661
April 11, 2025	0.35	0.35	0.35	0.39	0.35	14,932
April 10, 2025	0.37	0.36	0.36	0.37	0.35	34,212
April 09, 2025	0.37	0.38	0.38	0.39	0.37	6,924
April 08, 2025	0.39	0.39	0.39	0.39	0.37	6,310
April 07, 2025	0.36	0.37	0.37	0.37	0.36	20,546
April 04, 2025	0.39	0.36	0.36	0.39	0.36	43,809
April 03, 2025	0.41	0.37	0.37	0.43	0.37	6,500
April 02, 2025	0.41	0.4	0.4	0.41	0.37	5,205
April 01, 2025	0.38	0.39	0.39	0.39	0.36	36,801
March 31, 2025	0.36	0.37	0.37	0.41	0.36	13,915
March 28, 2025	0.36	0.37	0.37	0.39	0.36	10,648
March 27, 2025	0.4	0.38	0.38	0.43	0.36	112,650
March 26, 2025	0.4	0.38	0.38	0.4	0.38	69,555
March 25, 2025	0.43	0.4	0.4	0.45	0.39	99,008
March 24, 2025	0.41	0.44	0.44	0.48	0.41	326,066
March 21, 2025	0.41	0.42	0.42	0.46	0.41	14,229
March 20, 2025	0.41	0.44	0.44	0.46	0.41	48,400
March 19, 2025	0.44	0.44	0.44	0.44	0.42	11,818
March 18, 2025	0.4	0.44	0.44	0.44	0.4	16,542
March 17, 2025	0.41	0.44	0.44	0.47	0.4	15,527
March 14, 2025	0.38	0.47	0.47	0.48	0.37	165,202
March 13, 2025	0.45	0.45	0.45	0.48	0.4	105,004

Intelligent Living Application Group Inc. (ILAG) NASDAQ