INLIF LIMITED - Class A Ordinary shares (INLF)
0.0467
+0.0167 (55.67%)
NASDAQ· Last Trade: Jun 26th, 6:31 PM EDT
Historical Prices For INLIF LIMITED - Class A Ordinary shares (INLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/25/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 218,547,502 | 0.03 |
| 6/24/2026 | 0.05 | 0.05 | 0.03 | 0.04 | 248,948,872 | 0.04 |
| 6/23/2026 | 0.07 | 0.07 | 0.05 | 0.06 | 314,601,446 | 0.06 |
| 6/22/2026 | 0.14 | 0.14 | 0.10 | 0.11 | 214,592,499 | 0.11 |
| 6/18/2026 | 0.23 | 0.25 | 0.15 | 0.16 | 131,518,007 | 0.16 |
| 6/17/2026 | 3.72 | 3.72 | 0.38 | 0.44 | 61,830,641 | 0.44 |
| 6/16/2026 | 3.89 | 4.55 | 3.55 | 3.82 | 909,889 | 3.82 |
| 6/15/2026 | 3.80 | 4.04 | 3.61 | 3.88 | 17,372 | 3.88 |
| 6/12/2026 | 4.17 | 4.20 | 3.51 | 3.70 | 419,499 | 3.70 |
| 6/11/2026 | 4.08 | 4.40 | 3.96 | 4.18 | 411,517 | 4.18 |
| 6/10/2026 | 4.58 | 4.70 | 3.99 | 4.01 | 411,498 | 4.01 |
| 6/09/2026 | 4.18 | 4.79 | 4.02 | 4.61 | 365,866 | 4.61 |
| 6/08/2026 | 3.67 | 4.50 | 3.33 | 4.14 | 156,019 | 4.14 |
| 6/05/2026 | 4.00 | 4.24 | 3.34 | 4.24 | 9,040 | 4.24 |
| 6/04/2026 | 3.80 | 3.81 | 3.60 | 3.81 | 2,655 | 3.81 |
| 6/03/2026 | 3.75 | 3.75 | 3.75 | 3.75 | 914 | 3.75 |
| 6/02/2026 | 3.61 | 3.95 | 3.61 | 3.75 | 3,311 | 3.75 |
| 6/01/2026 | 3.81 | 4.14 | 3.54 | 3.58 | 12,360 | 3.58 |
| 5/29/2026 | 4.09 | 4.21 | 3.71 | 3.80 | 16,432 | 3.80 |
| 5/28/2026 | 4.06 | 4.18 | 3.91 | 3.91 | 3,307 | 3.91 |
| 5/27/2026 | 4.10 | 4.17 | 4.05 | 4.12 | 2,738 | 4.12 |
| 5/26/2026 | 3.99 | 4.13 | 3.99 | 4.13 | 2,784 | 4.13 |
| 5/22/2026 | 4.12 | 4.13 | 3.93 | 3.99 | 2,588 | 3.99 |
| 5/21/2026 | 4.09 | 4.09 | 3.90 | 3.92 | 7,689 | 3.92 |
| 5/20/2026 | 3.88 | 4.13 | 3.88 | 4.06 | 7,040 | 4.06 |
| 5/19/2026 | 4.02 | 4.02 | 3.80 | 3.80 | 1,554 | 3.80 |
| 5/18/2026 | 4.13 | 4.13 | 4.13 | 4.13 | 308 | 4.13 |
| 5/15/2026 | 4.37 | 4.67 | 4.08 | 4.25 | 22,125 | 4.25 |
| 5/14/2026 | 4.32 | 4.39 | 4.27 | 4.27 | 1,627 | 4.27 |
| 5/13/2026 | 4.45 | 4.45 | 4.31 | 4.32 | 6,470 | 4.32 |
| 5/12/2026 | 4.21 | 4.46 | 4.21 | 4.46 | 4,790 | 4.46 |
| 5/11/2026 | 4.29 | 4.50 | 4.29 | 4.36 | 5,829 | 4.36 |
| 5/08/2026 | 4.41 | 4.41 | 4.16 | 4.29 | 5,919 | 4.29 |
| 5/07/2026 | 4.15 | 4.40 | 4.14 | 4.39 | 9,453 | 4.39 |
| 5/06/2026 | 4.13 | 4.50 | 3.75 | 4.16 | 25,462 | 4.16 |
| 5/05/2026 | 3.59 | 4.69 | 3.15 | 4.13 | 248,626 | 4.13 |
| 5/04/2026 | 3.23 | 3.81 | 3.01 | 3.47 | 38,412 | 3.47 |
| 5/01/2026 | 3.01 | 3.20 | 3.01 | 3.19 | 8,885 | 3.19 |
| 4/30/2026 | 3.02 | 3.09 | 3.01 | 3.09 | 5,913 | 3.09 |
| 4/29/2026 | 3.09 | 3.13 | 3.05 | 3.05 | 5,465 | 3.05 |
| 4/28/2026 | 3.22 | 3.22 | 3.19 | 3.19 | 7,132 | 3.19 |
| 4/27/2026 | 3.33 | 3.40 | 3.22 | 3.23 | 6,293 | 3.23 |
| 4/24/2026 | 3.45 | 3.69 | 3.28 | 3.31 | 49,235 | 3.31 |
| 4/23/2026 | 3.74 | 3.74 | 3.41 | 3.49 | 3,631 | 3.49 |
| 4/22/2026 | 3.42 | 3.59 | 3.42 | 3.50 | 690 | 3.50 |
| 4/21/2026 | 3.60 | 3.60 | 3.42 | 3.42 | 5,180 | 3.42 |
| 4/20/2026 | 3.81 | 3.81 | 3.48 | 3.48 | 14,963 | 3.48 |
| 4/17/2026 | 3.80 | 3.96 | 3.55 | 3.56 | 53,071 | 3.56 |
| 4/16/2026 | 3.82 | 3.83 | 3.71 | 3.78 | 4,132 | 3.78 |
| 4/15/2026 | 3.97 | 3.97 | 3.83 | 3.84 | 6,148 | 3.84 |
| 4/14/2026 | 3.92 | 3.97 | 3.92 | 3.97 | 1,290 | 3.97 |
| 4/13/2026 | 3.98 | 3.98 | 3.88 | 3.92 | 7,236 | 3.92 |
| 4/10/2026 | 4.02 | 4.03 | 3.77 | 3.85 | 15,369 | 3.85 |
| 4/09/2026 | 3.90 | 3.97 | 3.80 | 3.92 | 15,685 | 3.92 |
| 4/08/2026 | 3.63 | 3.72 | 3.58 | 3.68 | 9,137 | 3.68 |
| 4/07/2026 | 4.44 | 4.55 | 3.47 | 3.60 | 39,346 | 3.60 |
| 4/06/2026 | 5.20 | 5.20 | 4.41 | 4.68 | 10,562 | 4.68 |
| 4/02/2026 | 0.27 | 0.33 | 0.24 | 0.32 | 236,097 | 5.16 |
| 4/01/2026 | 0.28 | 0.30 | 0.27 | 0.28 | 437,161 | 4.43 |
| 3/31/2026 | 0.31 | 0.33 | 0.30 | 0.33 | 126,958 | 5.20 |
| 3/30/2026 | 0.31 | 0.35 | 0.30 | 0.30 | 102,920 | 4.72 |
| 3/27/2026 | 0.31 | 0.34 | 0.31 | 0.32 | 96,087 | 5.14 |