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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.15	3.14	3.14	3.15	3.05	6,230
February 19, 2026	2.74	3	3	3.03	2.74	15,239
February 18, 2026	2.89	2.84	2.84	3.03	2.75	3,400
February 17, 2026	2.79	2.74	2.74	2.79	2.73	3,942
February 13, 2026	2.69	2.74	2.74	2.79	2.65	4,024
February 12, 2026	2.68	2.69	2.69	2.69	2.68	600
February 11, 2026	2.4	2.74	2.74	2.74	2.4	6,410
February 10, 2026	2.73	2.59	2.59	2.73	2.41	5,116
February 09, 2026	2.53	2.74	2.74	2.77	2.48	2,706
February 06, 2026	2.2	2.56	2.56	2.62	2.16	21,173
February 05, 2026	2.56	2.2	2.2	2.59	2.04	12,000
February 04, 2026	2.69	2.78	2.78	2.78	2.51	8,495
February 03, 2026	3.04	2.8	2.8	3.04	2.7	19,705
February 02, 2026	2.56	3.17	3.17	3.25	2.56	99,904
January 30, 2026	3.91	3.44	3.44	7.19	3.05	1.17M
January 29, 2026	3.8	3.91	3.91	4.11	3.7	9,800
January 28, 2026	4.1	3.86	3.86	4.11	3.86	2,000
January 27, 2026	3.7	3.84	3.84	3.97	3.7	6,009
January 26, 2026	4.05	3.85	3.85	4.05	3.77	4,613
January 23, 2026	3.86	3.85	3.85	4.2	3.85	10,302
January 22, 2026	3.83	3.95	3.95	3.95	3.74	1,627
January 21, 2026	3.77	3.77	3.77	3.77	3.77	561
January 20, 2026	3.82	3.73	3.73	3.84	3.71	5,711
January 16, 2026	3.32	3.69	3.69	3.88	3.32	25,900
January 15, 2026	3.49	3.4	3.4	3.7	3.22	145,805
January 14, 2026	3.95	3.92	3.92	3.95	3.73	3,591
January 13, 2026	3.62	3.82	3.82	4	3.62	11,593
January 12, 2026	3.61	3.94	3.94	4	3.61	6,200
January 09, 2026	4.2	4.03	4.03	4.23	4.02	5,400
January 08, 2026	4.14	4.05	4.05	4.55	4.03	14,302
January 07, 2026	4	4.1	4.1	4.19	4	5,000
January 06, 2026	3.91	4.01	4.01	4.07	3.9	5,988
January 05, 2026	3.87	3.87	3.87	3.99	3.75	7,305
January 02, 2026	3.81	3.8	3.8	4.19	3.66	17,682
December 31, 2025	4.37	4.05	4.05	4.47	3.93	17,232
December 30, 2025	4.9	4.55	4.55	5.26	4.3	37,945
December 29, 2025	3.6	5.24	5.24	5.91	3.58	3.41M
December 26, 2025	0.32	0.35	0.35	0.41	0.3	158,953
December 24, 2025	0.42	0.42	0.42	0.42	0.38	7,400
December 23, 2025	0.42	0.42	0.42	0.42	0.37	97,728
December 22, 2025	0.33	0.37	0.37	0.38	0.33	103,921
December 19, 2025	0.37	0.33	0.33	0.45	0.3	53,689
December 18, 2025	0.49	0.35	0.35	0.5	0.35	138,253
December 17, 2025	0.48	0.47	0.47	0.48	0.46	17,420
December 16, 2025	0.48	0.5	0.5	0.51	0.42	16,908
December 15, 2025	0.48	0.51	0.51	0.51	0.45	20,600
December 12, 2025	0.49	0.51	0.51	0.53	0.47	4,155
December 11, 2025	0.52	0.49	0.49	0.52	0.49	27,700
December 10, 2025	0.56	0.53	0.53	0.56	0.5	60,842
December 09, 2025	0.45	0.49	0.49	0.49	0.45	64,800
December 08, 2025	0.44	0.42	0.42	0.48	0.42	29,622
December 05, 2025	0.45	0.47	0.47	0.48	0.45	3,004
December 04, 2025	0.48	0.48	0.48	0.48	0.44	2,958
December 03, 2025	0.47	0.46	0.46	0.48	0.46	6,621
December 02, 2025	0.48	0.48	0.48	0.49	0.44	20,529
December 01, 2025	0.45	0.47	0.47	0.49	0.45	10,600
November 28, 2025	0.48	0.49	0.49	0.49	0.46	21,606
November 26, 2025	0.46	0.49	0.49	0.49	0.46	12,928
November 25, 2025	0.46	0.47	0.47	0.48	0.44	33,244
November 24, 2025	0.46	0.48	0.48	0.48	0.45	15,545

Intelligent Living Application Group Inc. (ILAG) NASDAQ