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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.46	0.48	0.48	0.48	0.43	7,610
November 20, 2025	0.47	0.44	0.44	0.49	0.42	37,239
November 19, 2025	0.5	0.49	0.49	0.5	0.47	2,934
November 18, 2025	0.48	0.5	0.5	0.51	0.45	6,800
November 17, 2025	0.51	0.48	0.48	0.51	0.46	17,200
November 14, 2025	0.49	0.48	0.48	0.52	0.48	10,100
November 13, 2025	0.51	0.48	0.48	0.53	0.45	31,247
November 12, 2025	0.51	0.5	0.5	0.51	0.48	13,000
November 11, 2025	0.54	0.51	0.51	0.54	0.47	11,929
November 10, 2025	0.47	0.53	0.53	0.54	0.46	28,200
November 07, 2025	0.5	0.47	0.47	0.5	0.45	20,600
November 06, 2025	0.52	0.55	0.55	0.55	0.45	9,705
November 05, 2025	0.5	0.52	0.52	0.57	0.43	38,238
November 04, 2025	0.54	0.48	0.48	0.58	0.45	39,370
November 03, 2025	0.59	0.56	0.56	0.59	0.51	79,212
October 31, 2025	0.55	0.59	0.59	0.59	0.51	239,900
October 30, 2025	0.58	0.54	0.54	0.58	0.54	26,500
October 29, 2025	0.58	0.58	0.56	0.59	0.55	48,345
October 28, 2025	0.57	0.57	0.57	0.59	0.54	32,191
October 27, 2025	0.59	0.58	0.58	0.59	0.56	20,130
October 24, 2025	0.59	0.56	0.56	0.6	0.55	8,033
October 23, 2025	0.57	0.6	0.6	0.6	0.55	11,900
October 22, 2025	0.57	0.58	0.58	0.6	0.56	4,300
October 21, 2025	0.58	0.6	0.6	0.6	0.56	31,900
October 20, 2025	0.61	0.57	0.57	0.61	0.55	38,501
October 17, 2025	0.58	0.61	0.61	0.61	0.58	5,475
October 16, 2025	0.6	0.61	0.61	0.61	0.6	2,407
October 15, 2025	0.58	0.61	0.61	0.61	0.58	5,811
October 14, 2025	0.58	0.61	0.61	0.62	0.58	18,200
October 13, 2025	0.58	0.62	0.62	0.63	0.58	29,934
October 10, 2025	0.62	0.58	0.58	0.64	0.58	85,202
October 09, 2025	0.56	0.64	0.64	0.65	0.56	58,500
October 08, 2025	0.63	0.57	0.57	0.63	0.57	48,049
October 07, 2025	0.63	0.63	0.63	0.65	0.63	17,564
October 06, 2025	0.66	0.65	0.65	0.66	0.63	31,258
October 03, 2025	0.65	0.64	0.64	0.66	0.63	61,500
October 02, 2025	0.65	0.65	0.65	0.65	0.61	111,800
October 01, 2025	0.66	0.64	0.64	0.66	0.64	10,418
September 30, 2025	0.66	0.64	0.64	0.66	0.62	79,161

Intelligent Living Application Group Inc. (ILAG) NASDAQ