Inlif Limited Class A INLF
NASDAQ · United States · Producer Manufacturing
$4.06-0.02 (-0.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.06 | -0.49% | $4.12 | $4.32 | $4.05 | 76.50K |
| 2026-09-30 | $4.08 | -12.45% | $4.26 | $4.39 | $3.98 | 199.90K |
| 2026-09-29 | $4.66 | -10.90% | $4.72 | $5.27 | $4.60 | 223.20K |
| 2026-09-28 | $5.23 | +2.55% | $4.31 | $5.40 | $3.90 | 1.13M |
| 2026-09-25 | $5.10 | +72.88% | $6.25 | $6.87 | $4.57 | 49.41M |
| 2026-09-24 | $2.95 | +1.37% | $2.90 | $3.00 | $2.89 | 9.53M |
| 2026-09-23 | $2.91 | +3.93% | $2.86 | $2.91 | $2.83 | 16.30K |
| 2026-09-22 | $2.80 | +5.26% | $2.65 | $2.95 | $2.65 | 40.40K |
| 2026-09-21 | $2.66 | -1.12% | $2.72 | $2.77 | $2.63 | 18.60K |
| 2026-09-18 | $2.69 | -10.78% | $3.03 | $3.12 | $2.65 | 77.60K |
| 2026-09-17 | $3.02 | +2.73% | $3.01 | $3.22 | $2.92 | 23.60K |
| 2026-09-16 | $2.93 | +1.56% | $2.89 | $3.07 | $2.85 | 23.40K |
| 2026-09-15 | $2.89 | -2.36% | $2.99 | $3.00 | $2.88 | 21.70K |
| 2026-09-14 | $2.96 | -9.76% | $3.15 | $3.28 | $2.93 | 58.90K |
| 2026-09-11 | $3.28 | -2.09% | $3.30 | $3.37 | $3.21 | 37.40K |
| 2026-09-10 | $3.35 | -5.90% | $3.50 | $3.53 | $3.27 | 27.40K |
| 2026-09-09 | $3.56 | -3.00% | $3.70 | $3.74 | $3.50 | 14.80K |
| 2026-09-08 | $3.67 | -2.91% | $3.84 | $3.84 | $3.59 | 27.90K |
| 2026-09-04 | $3.78 | +2.72% | $3.78 | $3.80 | $3.63 | 52.30K |
| 2026-09-03 | $3.68 | -5.88% | $3.91 | $4.09 | $3.68 | 230.90K |
| 2026-09-02 | $3.91 | -2.98% | $3.98 | $4.09 | $3.85 | 20.40K |
| 2026-09-01 | $4.03 | +0.75% | $4.00 | $4.14 | $3.78 | 29.50K |
| 2026-08-31 | $4.00 | +3.90% | $3.97 | $4.15 | $3.86 | 56.70K |
| 2026-08-28 | $3.85 | -5.64% | $4.14 | $4.15 | $3.85 | 22.50K |
| 2026-08-27 | $4.08 | -3.32% | $4.23 | $4.38 | $4.08 | 43.30K |
| 2026-08-26 | $4.22 | -0.24% | $4.25 | $4.40 | $4.20 | 32.50K |
| 2026-08-25 | $4.23 | -4.30% | $4.43 | $4.43 | $4.04 | 64.10K |
| 2026-08-24 | $4.42 | -6.75% | $4.77 | $4.79 | $4.34 | 50.40K |
| 2026-08-21 | $4.74 | -4.24% | $4.86 | $4.89 | $4.70 | 49.20K |
| 2026-08-20 | $4.95 | +4.65% | $4.67 | $5.06 | $4.64 | 89.70K |
| 2026-08-19 | $4.73 | +4.65% | $4.67 | $5.25 | $4.48 | 1.02M |
| 2026-08-18 | $4.52 | -5.04% | $4.42 | $4.77 | $4.32 | 95.20K |
| 2026-08-17 | $4.76 | -4.23% | $4.92 | $5.00 | $4.64 | 80.70K |
| 2026-08-14 | $4.97 | +4.19% | $4.87 | $5.20 | $4.78 | 119.00K |
| 2026-08-13 | $4.77 | -3.64% | $4.90 | $4.95 | $4.60 | 84.90K |
| 2026-08-12 | $4.95 | +0.61% | $4.90 | $5.20 | $4.90 | 111.20K |
| 2026-08-11 | $4.92 | -12.14% | $5.44 | $5.44 | $4.91 | 168.10K |
| 2026-08-10 | $5.60 | +24.17% | $5.46 | $5.69 | $5.11 | 1.04M |
| 2026-08-07 | $4.51 | -17.10% | $5.11 | $5.49 | $4.50 | 304.90K |
| 2026-08-06 | $5.44 | -13.24% | $5.22 | $5.81 | $4.74 | 992.00K |
| 2026-08-05 | $6.27 | +97.17% | $7.80 | $9.48 | $5.40 | 60.96M |
| 2026-08-04 | $3.18 | -14.75% | $3.71 | $3.71 | $3.10 | 3.83M |
| 2026-08-03 | $3.73 | -12.24% | $4.19 | $4.19 | $3.63 | 174.80K |
| 2026-07-31 | $4.25 | -17.95% | $4.85 | $4.89 | $3.82 | 254.40K |
| 2026-07-30 | $5.18 | +21.31% | $4.33 | $6.17 | $4.30 | 2.16M |
| 2026-07-29 | $4.27 | -19.43% | $4.30 | $4.64 | $4.00 | 734.10K |
| 2026-07-28 | $5.30 | +61.59% | $4.73 | $8.18 | $4.14 | 33.02M |
| 2026-07-27 | $3.28 | +2.82% | $3.22 | $3.38 | $3.02 | 4.18M |
| 2026-07-24 | $3.19 | -14.93% | $3.69 | $3.69 | $2.85 | 274.80K |
| 2026-07-23 | $3.75 | -0.27% | $3.30 | $3.75 | $2.98 | 902.70K |
| 2026-07-22 | $3.76 | +68.61% | $3.25 | $4.86 | $2.97 | 51.03M |
| 2026-07-21 | $2.23 | -3.04% | $2.26 | $2.29 | $2.12 | 697.90K |
| 2026-07-20 | $2.30 | -10.85% | $2.50 | $2.50 | $2.14 | 104.50K |
| 2026-07-17 | $2.58 | +0.39% | $2.51 | $2.64 | $2.41 | 107.20K |
| 2026-07-16 | $2.57 | -6.20% | $2.76 | $2.82 | $2.41 | 145.60K |
| 2026-07-15 | $2.74 | -2.49% | $2.85 | $2.90 | $2.67 | 122.70K |
| 2026-07-14 | $2.81 | -4.75% | $2.87 | $3.06 | $2.72 | 183.60K |
| 2026-07-13 | $2.95 | -13.99% | $3.28 | $3.34 | $2.86 | 238.50K |
| 2026-07-10 | $3.43 | -5.51% | $3.60 | $3.99 | $3.33 | 369.30K |
| 2026-07-09 | $3.63 | -7.16% | $3.93 | $3.93 | $3.50 | 287.40K |
| 2026-07-08 | $3.91 | -26.92% | $4.85 | $4.98 | $3.83 | 491.80K |
| 2026-07-07 | $5.35 | -16.14% | $4.65 | $7.00 | $4.65 | 1.33M |
| 2026-07-06 | $6.38 | +45.00% | $4.99 | $9.91 | $4.62 | 4.96M |
| 2026-07-02 | $4.40 | -33.33% | $6.00 | $6.00 | $4.20 | 1.10M |
| 2026-07-01 | $6.60 | -43.10% | $6.20 | $7.00 | $5.80 | 1.02M |
| 2026-06-30 | $11.60 | -12.12% | $12.40 | $13.00 | $10.40 | 2.14M |
| 2026-06-29 | $13.20 | +40.43% | $13.80 | $15.40 | $9.60 | 5.61M |
| 2026-06-26 | $9.40 | +56.67% | $12.60 | $13.80 | $9.00 | 11.35M |
| 2026-06-25 | $6.00 | -25.00% | $6.40 | $6.60 | $5.40 | 1.17M |
| 2026-06-24 | $8.00 | -28.57% | $9.60 | $11.00 | $7.00 | 1.27M |
| 2026-06-23 | $11.20 | -49.55% | $13.40 | $14.40 | $10.80 | 1.60M |
| 2026-06-22 | $22.20 | -29.30% | $27.40 | $28.40 | $20.60 | 1.08M |
| 2026-06-18 | $31.40 | -64.07% | $46.20 | $49.80 | $29.80 | 657.59K |
| 2026-06-17 | $87.40 | -88.56% | $744.00 | $744.00 | $76.40 | 314.12K |
| 2026-06-16 | $764.00 | -1.55% | $778.00 | $910.00 | $710.00 | 4.55K |
| 2026-06-15 | $776.00 | +4.86% | $759.60 | $808.00 | $722.00 | 87 |
| 2026-06-12 | $740.00 | -11.48% | $834.00 | $840.00 | $702.00 | 2.10K |
| 2026-06-11 | $836.00 | +4.24% | $816.00 | $880.00 | $792.60 | 2.06K |
| 2026-06-10 | $802.00 | -13.02% | $916.00 | $940.00 | $798.00 | 2.06K |
| 2026-06-09 | $922.00 | +11.35% | $836.00 | $958.00 | $804.00 | 1.83K |
| 2026-06-08 | $828.00 | -2.36% | $734.00 | $900.00 | $666.00 | 780 |
| 2026-06-05 | $848.00 | +11.43% | $800.00 | $848.00 | $668.00 | 45 |
| 2026-06-04 | $761.00 | +1.47% | $760.00 | $761.00 | $720.00 | 14 |
| 2026-06-03 | $750.00 | 0.00% | $750.00 | $750.40 | $750.00 | 5 |
| 2026-06-02 | $750.00 | +4.60% | $722.00 | $790.00 | $722.00 | 17 |
| 2026-06-01 | $717.00 | -5.66% | $762.00 | $828.00 | $708.00 | 65 |
| 2026-05-29 | $760.00 | -2.81% | $818.00 | $842.00 | $742.00 | 82 |
| 2026-05-28 | $782.00 | -5.10% | $812.00 | $836.80 | $782.00 | 17 |
| 2026-05-27 | $824.00 | -0.12% | $820.00 | $835.00 | $811.00 | 14 |
| 2026-05-26 | $825.00 | +3.38% | $798.40 | $826.00 | $798.40 | 12 |