Daily trading records

Intelligent Living Application Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Intelligent Living Application Group.

The verified trading-day record runs from June 8, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Intelligent Living Application Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Intelligent Living Application Group's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.03%

From the September 9, 2026 close of $3.10 to $2.82 on September 18, 2026.

20-session performance

-16.57%

From the August 10, 2026 close of $3.38 to $2.82 on September 18, 2026.

60-session performance

-19.43%

From the June 5, 2026 close of $3.50 to $2.82 on September 18, 2026.

Intelligent Living Application Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.82$2.82$2.82$2.82592-$0.1419 (-4.79%)
$3.1365$3.1365$2.9619$2.9619328+$0.1719 (+6.16%)
$2.80$2.80$2.79$2.791,774-$0.17 (-5.74%)
$2.96$2.96$2.96$2.96152$0.00 (0.00%)
$2.98$2.99$2.96$2.96629-$0.14 (-4.52%)
$3.20$3.20$3.10$3.101,263-$0.22 (-6.63%)
$2.90$3.32$2.69$3.3249,783+$0.42 (+14.48%)
$2.90$2.90$2.90$2.90152$0.00 (0.00%)
$2.90$2.90$2.90$2.90359$0.00 (0.00%)
$2.90$2.90$2.90$2.90775-$0.05 (-1.69%)
$2.95$2.95$2.95$2.95672-$0.33 (-10.06%)
$2.99$3.28$2.99$3.281,200+$0.01 (+0.31%)
$3.0619$3.27$3.0619$3.274,619+$0.16 (+5.14%)
$3.0349$3.11$3.0349$3.11568-$0.02 (-0.64%)
$3.1506$3.1506$3.13$3.131,751$0.00 (0.00%)
$3.3283$3.3283$3.13$3.13808-$0.38 (-10.83%)
$3.42$3.51$3.42$3.511,883+$0.21 (+6.36%)
$3.23$3.31$2.91$3.303,251+$0.0799 (+2.48%)
$3.22$3.2201$3.22$3.2201693+$0.04 (+1.26%)
$3.1801$3.1801$3.1801$3.1801492-$0.1999 (-5.91%)
$3.38$3.38$3.38$3.38490+$0.04 (+1.20%)
$3.34$3.34$3.34$3.34698+$0.1976 (+6.29%)
$3.16$3.16$3.1424$3.1424599+$0.0124 (+0.40%)
$3.13$3.13$3.13$3.13867-$0.32 (-9.28%)
$3.50$3.50$3.45$3.451,765+$0.12 (+3.60%)
$3.20$3.42$3.1111$3.334,269-$0.09 (-2.63%)
$3.52$3.57$3.3101$3.425,257-$0.0316 (-0.92%)
$3.60$3.60$3.34$3.451612,649-$0.0084 (-0.24%)
$3.19$3.77$3.19$3.4611,346$0.00 (0.00%)
$3.48$3.50$3.3115$3.464,019+$0.10 (+2.98%)
$3.16$3.5199$3.158$3.3620,073-$0.31 (-8.45%)
$3.57$3.67$3.52$3.671,204-$0.0599 (-1.61%)
$3.55$3.7299$3.55$3.72991,904+$0.0949 (+2.61%)
$3.69$3.73$3.38$3.63521,619-$0.1843 (-4.83%)
$3.63$3.8211$3.63$3.8193984+$0.1193 (+3.22%)
$3.7499$3.825$3.66$3.7012,871-$0.128 (-3.34%)
$3.7402$3.84$3.73$3.82811,696+$0.018 (+0.47%)
$3.775$3.90$3.76$3.8119,666+$0.13 (+3.53%)
$3.73$3.74$3.67$3.6814,806-$0.09 (-2.39%)
$3.93$3.93$3.77$3.776,572-$0.08 (-2.08%)
$4.24$4.24$3.85$3.8518,779-$0.45 (-10.47%)
$3.49$4.35$3.30$4.3059,564+$0.81 (+23.21%)
$3.35$3.50$3.255$3.49209,618-$0.13 (-3.59%)
$3.20$3.62$3.14$3.6227,747+$0.20 (+5.85%)
$3.26$3.51$3.22$3.4232,310-$0.08 (-2.29%)
$3.57$3.57$3.50$3.501,154-$0.19 (-5.15%)
$3.41$3.72$3.15$3.6917,827+$0.10 (+2.79%)
$3.49$3.62$3.4898$3.5915,675+$0.22 (+6.53%)
$3.32$3.37$3.30$3.3712,403-$0.07 (-2.03%)
$3.12$3.80$3.12$3.4433,935+$0.36 (+11.69%)
$3.0397$3.09$3.00$3.083,631$0.00 (0.00%)
$3.105$3.15$2.9575$3.0810,956+$0.08 (+2.67%)
$2.9001$3.5282$2.69$3.001,408,605+$0.14 (+4.90%)
$3.09$3.09$2.86$2.8616,220-$0.14 (-4.67%)
$2.89$3.64$2.83$3.0060,982+$0.28 (+10.29%)
$2.72$2.95$2.67$2.7216,558-$0.16 (-5.56%)
$2.69$3.03$2.69$2.8837,365-$0.41 (-12.46%)
$2.80$3.53$2.51$3.292,485,071-$0.44 (-11.80%)
$3.66$3.73$3.65$3.731,310+$0.1179 (+3.26%)
$3.6121$3.6121$3.6121$3.6121443+$0.1121 (+3.20%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Intelligent Living Application Group company profile.Review Intelligent Living Application Group valuation and profitability metrics.

Read the frequently asked questions.

What is Intelligent Living Application Group's latest verified closing price?

Intelligent Living Application Group closed at $2.82 on September 18, 2026.

What period does Intelligent Living Application Group's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 18, 2026.

What data is included in Intelligent Living Application Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Intelligent Living Application Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Intelligent Living Application Group's daily prices?

Daily aggregate prices are provided by Polygon.