INLIF LIMITED - Class A Ordinary shares (INLF)
4.2500
-0.9300 (-17.95%)
NASDAQ· Last Trade: Aug 2nd, 12:31 PM EDT
Historical Prices For INLIF LIMITED - Class A Ordinary shares (INLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.85 | 4.89 | 3.82 | 4.25 | 254,443 | 4.25 |
| 7/30/2026 | 4.33 | 6.17 | 4.30 | 5.18 | 2,157,462 | 5.18 |
| 7/29/2026 | 4.30 | 4.64 | 4.00 | 4.27 | 729,745 | 4.27 |
| 7/28/2026 | 4.73 | 5.30 | 4.14 | 5.30 | 32,976,784 | 5.30 |
| 7/27/2026 | 3.22 | 3.38 | 3.02 | 3.28 | 4,064,913 | 3.28 |
| 7/24/2026 | 3.69 | 3.69 | 2.85 | 3.19 | 274,802 | 3.19 |
| 7/23/2026 | 3.30 | 3.75 | 2.98 | 3.75 | 892,514 | 3.75 |
| 7/22/2026 | 3.25 | 4.86 | 2.97 | 3.76 | 50,972,474 | 3.76 |
| 7/21/2026 | 2.26 | 2.29 | 2.12 | 2.23 | 658,353 | 2.23 |
| 7/20/2026 | 2.50 | 2.50 | 2.14 | 2.30 | 104,049 | 2.30 |
| 7/17/2026 | 2.51 | 2.64 | 2.41 | 2.58 | 107,157 | 2.58 |
| 7/16/2026 | 2.76 | 2.82 | 2.41 | 2.57 | 144,534 | 2.57 |
| 7/15/2026 | 2.85 | 2.90 | 2.67 | 2.74 | 120,671 | 2.74 |
| 7/14/2026 | 2.87 | 3.06 | 2.72 | 2.81 | 179,838 | 2.81 |
| 7/13/2026 | 3.28 | 3.34 | 2.86 | 2.95 | 234,641 | 2.95 |
| 7/10/2026 | 3.60 | 3.99 | 3.33 | 3.43 | 369,261 | 3.43 |
| 7/09/2026 | 3.93 | 3.93 | 3.50 | 3.63 | 272,491 | 3.63 |
| 7/08/2026 | 4.85 | 4.98 | 3.83 | 3.91 | 485,880 | 3.91 |
| 7/07/2026 | 4.65 | 7.00 | 4.65 | 5.35 | 1,322,750 | 5.35 |
| 7/06/2026 | 4.99 | 6.38 | 4.62 | 6.38 | 4,947,110 | 6.38 |
| 7/02/2026 | 0.03 | 0.03 | 0.02 | 0.02 | 219,732,152 | 4.32 |
| 7/01/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 202,141,834 | 6.56 |
| 6/30/2026 | 0.06 | 0.06 | 0.05 | 0.06 | 419,614,567 | 11.50 |
| 6/29/2026 | 0.07 | 0.08 | 0.05 | 0.07 | 1,104,563,471 | 13.20 |
| 6/26/2026 | 0.06 | 0.07 | 0.05 | 0.05 | 2,270,991,005 | 9.34 |
| 6/25/2026 | 0.03 | 0.03 | 0.03 | 0.03 | 218,547,502 | 6.00 |
| 6/24/2026 | 0.05 | 0.05 | 0.03 | 0.04 | 248,948,872 | 7.96 |
| 6/23/2026 | 0.07 | 0.07 | 0.05 | 0.06 | 314,601,446 | 11.26 |
| 6/22/2026 | 0.14 | 0.14 | 0.10 | 0.11 | 214,592,499 | 22.20 |
| 6/18/2026 | 0.23 | 0.25 | 0.15 | 0.16 | 131,518,007 | 31.32 |
| 6/17/2026 | 3.72 | 3.72 | 0.38 | 0.44 | 61,830,641 | 87.48 |
| 6/16/2026 | 3.89 | 4.55 | 3.55 | 3.82 | 909,889 | 764.00 |
| 6/15/2026 | 3.80 | 4.04 | 3.61 | 3.88 | 17,372 | 776.00 |
| 6/12/2026 | 4.17 | 4.20 | 3.51 | 3.70 | 419,499 | 740.00 |
| 6/11/2026 | 4.08 | 4.40 | 3.96 | 4.18 | 411,517 | 836.00 |
| 6/10/2026 | 4.58 | 4.70 | 3.99 | 4.01 | 411,498 | 802.00 |
| 6/09/2026 | 4.18 | 4.79 | 4.02 | 4.61 | 365,866 | 922.00 |
| 6/08/2026 | 3.67 | 4.50 | 3.33 | 4.14 | 156,019 | 828.00 |
| 6/05/2026 | 4.00 | 4.24 | 3.34 | 4.24 | 9,040 | 848.00 |
| 6/04/2026 | 3.80 | 3.81 | 3.60 | 3.81 | 2,655 | 761.00 |
| 6/03/2026 | 3.75 | 3.75 | 3.75 | 3.75 | 914 | 750.00 |
| 6/02/2026 | 3.61 | 3.95 | 3.61 | 3.75 | 3,311 | 750.00 |
| 6/01/2026 | 3.81 | 4.14 | 3.54 | 3.58 | 12,360 | 716.94 |
| 5/29/2026 | 4.09 | 4.21 | 3.71 | 3.80 | 16,432 | 760.00 |
| 5/28/2026 | 4.06 | 4.18 | 3.91 | 3.91 | 3,307 | 782.00 |
| 5/27/2026 | 4.10 | 4.17 | 4.05 | 4.12 | 2,738 | 824.00 |
| 5/26/2026 | 3.99 | 4.13 | 3.99 | 4.13 | 2,784 | 825.00 |
| 5/22/2026 | 4.12 | 4.13 | 3.93 | 3.99 | 2,588 | 798.00 |
| 5/21/2026 | 4.09 | 4.09 | 3.90 | 3.92 | 7,689 | 784.00 |
| 5/20/2026 | 3.88 | 4.13 | 3.88 | 4.06 | 7,040 | 811.10 |
| 5/19/2026 | 4.02 | 4.02 | 3.80 | 3.80 | 1,554 | 760.00 |
| 5/18/2026 | 4.13 | 4.13 | 4.13 | 4.13 | 308 | 825.00 |
| 5/15/2026 | 4.37 | 4.67 | 4.08 | 4.25 | 22,125 | 850.00 |
| 5/14/2026 | 4.32 | 4.39 | 4.27 | 4.27 | 1,627 | 854.00 |
| 5/13/2026 | 4.45 | 4.45 | 4.31 | 4.32 | 6,470 | 864.00 |
| 5/12/2026 | 4.21 | 4.46 | 4.21 | 4.46 | 4,790 | 893.00 |
| 5/11/2026 | 4.29 | 4.50 | 4.29 | 4.36 | 5,829 | 871.00 |
| 5/08/2026 | 4.41 | 4.41 | 4.16 | 4.29 | 5,919 | 858.00 |
| 5/07/2026 | 4.15 | 4.40 | 4.14 | 4.39 | 9,453 | 878.00 |
| 5/06/2026 | 4.13 | 4.50 | 3.75 | 4.16 | 25,462 | 832.00 |
| 5/05/2026 | 3.59 | 4.69 | 3.15 | 4.13 | 248,626 | 825.98 |
| 5/04/2026 | 3.23 | 3.81 | 3.01 | 3.47 | 38,412 | 694.00 |