INLIF Limited (INLF) NASDAQ

0.41

+0.0877(+27.41%)

Updated at March 17 03:39PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	0.32	0.32	0.32	0.34	0.32	41,554
March 13, 2026	0.34	0.32	0.32	0.34	0.32	22,149
March 12, 2026	0.34	0.34	0.34	0.35	0.33	34,834
March 11, 2026	0.35	0.34	0.34	0.37	0.33	34,022
March 10, 2026	0.37	0.35	0.35	0.39	0.35	56,990
March 09, 2026	0.38	0.35	0.35	0.4	0.33	109,417
March 06, 2026	0.35	0.36	0.36	0.42	0.32	131,731
March 05, 2026	0.39	0.34	0.34	0.4	0.3	353,087
March 04, 2026	0.39	0.4	0.4	0.4	0.39	39,011
March 03, 2026	0.41	0.39	0.39	0.42	0.39	86,015
March 02, 2026	0.42	0.42	0.42	0.42	0.38	69,100
February 27, 2026	0.39	0.43	0.43	0.43	0.39	136,817
February 26, 2026	0.4	0.41	0.41	0.45	0.38	109,800
February 25, 2026	0.39	0.41	0.41	0.41	0.37	121,260
February 24, 2026	0.38	0.38	0.38	0.4	0.38	52,603
February 23, 2026	0.39	0.38	0.38	0.41	0.38	165,996
February 20, 2026	0.39	0.38	0	0.41	0.38	136,599
February 19, 2026	0.37	0.38	0	0.39	0.36	90,883
February 18, 2026	0.38	0.36	0	0.4	0.36	272,557
February 17, 2026	0.35	0.39	0	0.4	0.35	256,135
February 13, 2026	0.41	0.4	0	0.41	0.36	424,600
February 12, 2026	0.47	0.42	0	0.48	0.41	481,319
February 11, 2026	0.48	0.49	0	0.52	0.47	239,200
February 10, 2026	0.49	0.5	0	0.52	0.46	725,924
February 09, 2026	0.47	0.5	0	0.52	0.45	250,500
February 06, 2026	0.52	0.49	0	0.52	0.48	345,419
February 05, 2026	0.5	0.52	0	0.61	0.47	847,000
February 04, 2026	0.54	0.56	0	0.58	0.51	1.99M
February 03, 2026	0.63	0.54	0	0.68	0.46	28.01M
February 02, 2026	0.61	0.43	0	0.61	0.4	13.68M
January 30, 2026	0.37	1.42	0	1.42	0.36	27.02M
January 29, 2026	0.4	0.37	0	0.4	0.36	105,500
January 28, 2026	0.4	0.4	0	0.4	0.39	63,700
January 27, 2026	0.43	0.4	0	0.43	0.4	118,411
January 26, 2026	0.43	0.43	0	0.44	0.42	53,902
January 23, 2026	0.44	0.44	0	0.45	0.43	80,033
January 22, 2026	0.44	0.44	0	0.45	0.43	127,042
January 21, 2026	0.48	0.44	0	0.48	0.43	199,212
January 20, 2026	0.52	0.46	0	0.52	0.46	90,883
January 16, 2026	0.51	0.5	0	0.51	0.5	30,907
January 15, 2026	0.49	0.5	0	0.51	0.49	24,715
January 14, 2026	0.5	0.5	0	0.52	0.49	58,800
January 13, 2026	0.51	0.5	0	0.52	0.5	41,644
January 12, 2026	0.49	0.5	0	0.51	0.49	28,700
January 09, 2026	0.52	0.48	0	0.52	0.48	111,000
January 08, 2026	0.53	0.53	0	0.55	0.52	81,508
January 07, 2026	0.53	0.53	0	0.54	0.53	8,106
January 06, 2026	0.5	0.54	0	0.57	0.5	166,887
January 05, 2026	0.49	0.5	0	0.51	0.49	108,423
January 02, 2026	0.48	0.48	0	0.52	0.46	103,900
December 31, 2025	0.51	0.48	0	0.52	0.48	84,200
December 30, 2025	0.53	0.52	0	0.54	0.52	27,606
December 29, 2025	0.51	0.52	0	0.54	0.51	115,252
December 26, 2025	0.51	0.51	0	0.51	0.5	23,541
December 24, 2025	0.52	0.52	0	0.52	0.51	42,600
December 23, 2025	0.54	0.51	0	0.55	0.5	140,559
December 22, 2025	0.55	0.56	0	0.56	0.54	26,404
December 19, 2025	0.57	0.57	0	0.58	0.55	68,075
December 18, 2025	0.54	0.58	0	0.58	0.54	81,507
December 17, 2025	0.55	0.56	0	0.56	0.54	45,700