Intelligent Living Application Group Inc. - Ordinary Shares (ILAG)

Last Price4.0500

Change-0.5000 (-10.99%)

NASDAQ · Last Trade: Jan 1st, 6:38 AM EST

Historical Prices For Intelligent Living Application Group Inc. - Ordinary Shares (ILAG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	4.37	4.47	3.93	4.05	17,274	4.05
12/30/2025	4.90	5.26	4.30	4.55	38,751	4.55
12/29/2025	0.36	0.59	0.36	0.52	3,779,527	5.24
12/26/2025	0.32	0.41	0.30	0.35	158,953	3.52
12/24/2025	0.42	0.42	0.38	0.42	7,357	4.20
12/23/2025	0.42	0.42	0.37	0.42	97,727	4.17
12/22/2025	0.33	0.38	0.33	0.37	103,921	3.71
12/19/2025	0.37	0.45	0.27	0.33	95,636	3.32
12/18/2025	0.49	0.50	0.35	0.35	135,509	3.50
12/17/2025	0.48	0.48	0.46	0.47	16,349	4.70
12/16/2025	0.48	0.51	0.42	0.50	16,908	4.97
12/15/2025	0.48	0.51	0.45	0.51	20,551	5.13
12/12/2025	0.49	0.53	0.47	0.51	4,155	5.13
12/11/2025	0.52	0.52	0.49	0.49	27,684	4.91
12/10/2025	0.56	0.56	0.50	0.53	60,835	5.28
12/09/2025	0.45	0.49	0.45	0.49	63,612	4.94
12/08/2025	0.44	0.48	0.42	0.42	29,622	4.23
12/05/2025	0.45	0.48	0.45	0.47	3,004	4.75
12/04/2025	0.48	0.48	0.44	0.48	2,958	4.78
12/03/2025	0.47	0.48	0.46	0.46	6,620	4.55
12/02/2025	0.47	0.49	0.44	0.48	20,529	4.80
12/01/2025	0.45	0.49	0.45	0.47	10,589	4.75
11/28/2025	0.47	0.49	0.46	0.49	21,606	4.90
11/26/2025	0.46	0.49	0.46	0.49	25,771	4.94
11/25/2025	0.46	0.48	0.44	0.47	33,244	4.70
11/24/2025	0.46	0.48	0.45	0.48	15,545	4.79
11/21/2025	0.46	0.48	0.43	0.48	7,610	4.80
11/20/2025	0.47	0.48	0.42	0.44	36,820	4.41
11/19/2025	0.50	0.50	0.47	0.49	2,934	4.88
11/18/2025	0.48	0.51	0.45	0.50	6,759	5.00
11/17/2025	0.51	0.51	0.46	0.48	17,187	4.79
11/14/2025	0.49	0.52	0.48	0.48	10,073	4.80
11/13/2025	0.51	0.53	0.45	0.48	31,247	4.82
11/12/2025	0.51	0.51	0.48	0.50	12,979	5.05
11/11/2025	0.54	0.54	0.47	0.51	11,925	5.10
11/10/2025	0.47	0.54	0.46	0.53	25,397	5.29
11/07/2025	0.50	0.50	0.45	0.47	20,557	4.70
11/06/2025	0.52	0.55	0.45	0.55	8,704	5.46
11/05/2025	0.50	0.57	0.43	0.52	37,438	5.24
11/04/2025	0.54	0.58	0.45	0.48	58,803	4.80
11/03/2025	0.59	0.59	0.51	0.56	79,211	5.58
10/31/2025	0.55	0.59	0.51	0.58	239,862	5.85
10/30/2025	0.58	0.58	0.54	0.54	26,458	5.42
10/29/2025	0.58	0.59	0.55	0.58	48,193	5.79
10/28/2025	0.57	0.59	0.54	0.57	32,192	5.69
10/27/2025	0.59	0.59	0.56	0.58	20,130	5.79
10/24/2025	0.59	0.60	0.55	0.56	8,033	5.62
10/23/2025	0.57	0.60	0.55	0.60	11,871	6.00
10/22/2025	0.57	0.60	0.56	0.58	4,273	5.80
10/21/2025	0.58	0.60	0.56	0.60	31,851	6.00
10/20/2025	0.61	0.61	0.55	0.57	38,501	5.70
10/17/2025	0.58	0.61	0.58	0.61	5,456	6.10
10/16/2025	0.60	0.61	0.60	0.61	2,407	6.10
10/15/2025	0.58	0.61	0.58	0.61	5,811	6.10
10/14/2025	0.58	0.62	0.58	0.61	18,184	6.10
10/13/2025	0.58	0.63	0.58	0.62	29,934	6.20
10/10/2025	0.62	0.64	0.58	0.58	85,202	5.83
10/09/2025	0.56	0.65	0.56	0.64	58,475	6.38
10/08/2025	0.63	0.63	0.57	0.57	47,949	5.73
10/07/2025	0.65	0.65	0.61	0.63	17,775	6.26
10/06/2025	0.66	0.66	0.63	0.65	31,158	6.50
10/03/2025	0.65	0.66	0.63	0.64	61,497	6.40
10/02/2025	0.65	0.65	0.61	0.65	111,755	6.50
10/01/2025	0.66	0.66	0.64	0.64	10,418	6.37