MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INLF — INLIF LIMITED Class A Ordinary Shares
NasdaqINLIF LIMITED Class A Ordinary Shares
$3.38
-0.17(-4.79%)
- O
- 3.41
- H
- 3.62
- L
- 3.36
- V
- 42.68K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.38
Period Return-82.96%
Period High$28.00
Period Low$0.02
Avg Daily Volume15.41M
Total Trading Days365
INLF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.41 | $3.62 | $3.36 | $3.38 | $-0.17 | -4.79% | 42,683 | $3.44 | $3.36 $3.62 |
| Oct 2, 2026 | $3.90 | $3.96 | $3.35 | $3.55 | $-0.51 | -12.56% | 98,495 | $3.71 | $3.35 $3.96 |
| Oct 1, 2026 | $4.12 | $4.32 | $4.05 | $4.06 | $-0.02 | -0.49% | 76,830 | $4.12 | $4.05 $4.32 |
| Sep 30, 2026 | $4.26 | $4.39 | $3.98 | $4.08 | $-0.58 | -12.45% | 200,767 | $4.19 | $3.98 $4.39 |
| Sep 29, 2026 | $4.72 | $5.27 | $4.60 | $4.66 | $-0.57 | -10.90% | 231,600 | $4.77 | $4.60 $5.27 |
| Sep 28, 2026 | $4.31 | $5.40 | $3.90 | $5.23 | +$0.13 | +2.55% | 1,142,943 | $4.63 | $3.90 $5.40 |
| Sep 25, 2026 | $6.25 | $6.87 | $4.57 | $5.10 | +$2.15 | +72.88% | 49,411,893 | $5.79 | $4.57 $6.87 |
| Sep 24, 2026 | $2.90 | $3.00 | $2.89 | $2.95 | +$0.04 | +1.37% | 9,533,528 | $4.53 | $2.89 $3.00 |
| Sep 23, 2026 | $2.86 | $2.91 | $2.83 | $2.91 | +$0.11 | +3.93% | 16,352 | $2.88 | $2.83 $2.91 |
| Sep 22, 2026 | $2.65 | $2.95 | $2.65 | $2.80 | +$0.14 | +5.26% | 40,670 | $2.82 | $2.65 $2.95 |
| Sep 21, 2026 | $2.72 | $2.77 | $2.63 | $2.66 | $-0.03 | -1.12% | 18,669 | $2.70 | $2.63 $2.77 |
| Sep 18, 2026 | $3.03 | $3.12 | $2.65 | $2.69 | $-0.33 | -10.78% | 77,861 | $2.80 | $2.65 $3.12 |
| Sep 17, 2026 | $3.01 | $3.22 | $2.92 | $3.02 | +$0.08 | +2.73% | 24,086 | $3.06 | $2.92 $3.22 |
| Sep 16, 2026 | $2.89 | $3.07 | $2.85 | $2.94 | +$0.05 | +1.56% | 24,030 | $2.94 | $2.85 $3.07 |
| Sep 15, 2026 | $2.99 | $3.00 | $2.88 | $2.89 | $-0.07 | -2.36% | 21,450 | $2.92 | $2.88 $3.00 |
| Sep 14, 2026 | $3.15 | $3.28 | $2.94 | $2.96 | $-0.32 | -9.76% | 46,726 | $3.10 | $2.94 $3.28 |
| Sep 11, 2026 | $3.30 | $3.37 | $3.21 | $3.28 | $-0.07 | -2.09% | 37,902 | $3.30 | $3.21 $3.37 |
| Sep 10, 2026 | $3.50 | $3.53 | $3.27 | $3.35 | $-0.21 | -5.90% | 27,926 | $3.41 | $3.27 $3.53 |
| Sep 9, 2026 | $3.70 | $3.74 | $3.50 | $3.56 | $-0.11 | -3.00% | 14,820 | $3.63 | $3.50 $3.74 |
| Sep 8, 2026 | $3.84 | $3.84 | $3.59 | $3.67 | $-0.11 | -2.91% | 27,949 | $3.71 | $3.59 $3.84 |
| Sep 4, 2026 | $3.78 | $3.80 | $3.63 | $3.78 | +$0.10 | +2.72% | 53,157 | $3.74 | $3.63 $3.80 |
| Sep 3, 2026 | $3.91 | $4.09 | $3.68 | $3.68 | $-0.23 | -5.88% | 230,921 | $4.17 | $3.68 $4.09 |
| Sep 2, 2026 | $3.98 | $4.09 | $3.85 | $3.91 | $-0.12 | -2.98% | 20,177 | $3.94 | $3.85 $4.09 |
| Sep 1, 2026 | $4.00 | $4.14 | $3.78 | $4.03 | +$0.03 | +0.75% | 30,082 | $4.07 | $3.78 $4.14 |
| Aug 31, 2026 | $3.97 | $4.15 | $3.86 | $4.00 | +$0.15 | +3.90% | 56,689 | $4.07 | $3.86 $4.15 |
| Aug 28, 2026 | $4.14 | $4.15 | $3.85 | $3.85 | $-0.23 | -5.64% | 25,056 | $4.00 | $3.85 $4.15 |
| Aug 27, 2026 | $4.23 | $4.38 | $4.08 | $4.08 | $-0.14 | -3.32% | 43,763 | $4.22 | $4.08 $4.38 |
| Aug 26, 2026 | $4.25 | $4.40 | $4.20 | $4.22 | $-0.01 | -0.24% | 33,916 | $4.26 | $4.20 $4.40 |
| Aug 25, 2026 | $4.43 | $4.43 | $4.04 | $4.23 | $-0.19 | -4.30% | 64,370 | $4.29 | $4.04 $4.43 |
| Aug 24, 2026 | $4.77 | $4.79 | $4.34 | $4.42 | $-0.32 | -6.75% | 51,135 | $4.56 | $4.34 $4.79 |