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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.54	0.54	0.54	0.54	0.5	27,843
July 01, 2025	0.54	0.52	0.52	0.54	0.5	23,007
June 30, 2025	0.48	0.52	0.52	0.54	0.48	70,326
June 27, 2025	0.54	0.5	0.5	0.54	0.5	80,036
June 26, 2025	0.51	0.54	0.54	0.56	0.51	58,126
June 25, 2025	0.51	0.55	0.55	0.56	0.51	103,535
June 24, 2025	0.52	0.52	0.52	0.53	0.46	74,753
June 23, 2025	0.65	0.52	0.52	0.65	0.41	679,413
June 20, 2025	0.6	0.65	0.65	0.7	0.6	278,200
June 18, 2025	0.56	0.64	0.64	0.76	0.56	3.87M
June 17, 2025	0.53	0.54	0.54	0.62	0.48	1.1M
June 16, 2025	0.47	0.53	0.53	0.6	0.47	1.65M
June 13, 2025	0.46	0.48	0.48	0.5	0.46	158,400
June 12, 2025	0.52	0.48	0.48	0.52	0.48	150,221
June 11, 2025	0.45	0.52	0.52	0.58	0.45	1.19M

Intelligent Living Application Group Inc. (ILAG) NASDAQ