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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.63	0.67	0.67	0.68	0.63	31,018
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

Intelligent Living Application Group Inc. (ILAG) NASDAQ