Dark

ILLR
Triller Group Inc. Common Stock
stock NASDAQ

At Close

Apr 21, 2026 3:59:30 PM EDT

0.2716USD-25.303%(-0.0920)601,670

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 21, 2026 9:21:30 AM EDT

0.3395USD-6.628%(-0.0241)10,800

After-hours

Apr 21, 2026 4:37:30 PM EDT

0.2561USD-5.707%(-0.0155)17,417

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-21	0.31000	0.310000	0.260000	0.2716	-21.457%	601,670	0.000%
2026-04-20	0.41000	0.418700	0.310800	0.3458	-11.786%	826,607	-21.457%
2026-04-17	0.38000	0.423000	0.360000	0.3920	+3.979%	690,198	-30.714%
2026-04-16	0.38000	0.410000	0.290000	0.3770	-8.049%	1,538,448	-27.958%
2026-04-15	0.27000	0.465000	0.172500	0.4100	+55.303%	980,254	-33.756%
2026-04-14	0.09990	0.264000	0.073100	0.2640	+261.149%	606,825	+2.879%
2026-04-13	0.08000	0.150000	0.071000	0.0731	+16.032%	24,839	+271.546%
2026-04-10	0.05000	0.140000	0.050000	0.0630	-40.000%	551,119	+331.111%
2026-04-09	0.17460	0.174600	0.105000	0.1050	-12.500%	244,090	+158.667%
2026-04-08	0.13890	0.175000	0.120000	0.1200	-29.412%	267,228	+126.333%
2026-04-07	0.13200	0.218500	0.101000	0.1700	-21.947%	422,777	+59.765%
2026-04-06	0.15000	0.230000	0.150000	0.2178	-2.984%	56,861	+24.702%
2026-04-02	0.17010	0.229900	0.150000	0.2245	-6.458%	9,356	+20.980%
2026-04-01	0.13500	0.260000	0.135000	0.2400	+0.042%	43,526	+13.167%
2026-03-31	0.16800	0.280000	0.168000	0.2399	+41.785%	196,838	+13.214%
2026-03-30	0.17000	0.170000	0.125000	0.1692	-0.529%	2,885	+60.520%
2026-03-27	0.12300	0.179800	0.123000	0.1701	-5.395%	1,859	+59.671%
2026-03-26	0.12000	0.188000	0.120000	0.1798	+0.056%	12,480	+51.057%
2026-03-25	0.11800	0.180000	0.118000	0.1797	+38.231%	13,480	+51.141%
2026-03-24	0.11800	0.188000	0.118000	0.1300	-30.851%	29,505	+108.923%
2026-03-23	0.18800	0.188000	0.140000	0.1880	+25.333%	24,855	+44.468%
2026-03-20	0.00130	0.200000	0.001300	0.1500	-25.000%	30,278	+81.067%
2026-03-19	0.19765	0.230000	0.180000	0.2000	-4.762%	20,474	+35.800%
2026-03-18	0.11800	0.250000	0.118000	0.2100	+5.000%	12,313	+29.333%
2026-03-17	0.16280	0.230000	0.162600	0.2000	0.000%	16,173	+35.800%
2026-03-16	0.24000	0.240000	0.170000	0.2000	+13.572%	16,551	+35.800%
2026-03-13	0.15200	0.250000	0.152000	0.1761	-7.316%	12,445	+54.231%
2026-03-12	0.18000	0.210000	0.180000	0.1900	0.000%	28,153	+42.947%
2026-03-11	0.11100	0.200000	0.111000	0.1900	-2.564%	18,026	+42.947%
2026-03-10	0.16000	0.200000	0.160000	0.1950	-2.500%	29,223	+39.282%
2026-03-09	0.18980	0.200000	0.163000	0.2000	+2.564%	4,968	+35.800%
2026-03-06	0.16200	0.222000	0.160000	0.1950	+2.632%	293,353	+39.282%
2026-03-05	0.19000	0.190000	0.167000	0.1900	+5.556%	86,355	+42.947%
2026-03-04	0.22000	0.220000	0.180000	0.1800	0.000%	18,807	+50.889%
2026-03-03	0.25000	0.250000	0.170000	0.1800	-5.263%	6,490	+50.889%
2026-03-02	0.24370	0.243700	0.165000	0.1900	-9.524%	30,955	+42.947%
2026-02-27	0.10010	0.215000	0.100100	0.2100	-4.502%	149,309	+29.333%
2026-02-26	0.21800	0.240000	0.175000	0.2199	+0.872%	74,447	+23.511%
2026-02-25	0.22000	0.220000	0.163000	0.2180	+9.000%	87,720	+24.587%
2026-02-24	0.00120	0.282000	0.001200	0.2000	-25.926%	216,784	+35.800%
2026-02-23	0.20000	0.300000	0.200000	0.2700	+5.882%	56,265	+0.593%
2026-02-20	0.20500	0.255000	0.200000	0.2550	+2.823%	25,562	+6.510%
2026-02-19	0.28000	0.280000	0.200000	0.2480	-0.800%	36,602	+9.516%
2026-02-18	0.28000	0.280000	0.201000	0.2500	+25.000%	149,071	+8.640%
2026-02-17	0.25250	0.319000	0.180000	0.2000	-37.304%	397,909	+35.800%
2026-02-13	0.33000	0.340000	0.281000	0.3190	-6.176%	108,833	-14.859%
2026-02-12	0.24200	0.374900	0.242000	0.3400	+6.250%	161,676	-20.118%
2026-02-11	0.20150	0.349900	0.200000	0.3200	+30.612%	339,761	-15.125%
2026-02-10	0.19600	0.285000	0.185000	0.2450	+11.566%	98,609	+10.857%
2026-02-09	0.16100	0.285000	0.161000	0.2196	+13.782%	107,911	+23.679%
2026-02-06	0.14500	0.193000	0.145000	0.1930	+4.381%	190,511	+40.725%
2026-02-05	0.14010	0.192900	0.060000	0.1849	+4.287%	401,699	+46.890%
2026-02-04	0.22990	0.229900	0.165600	0.1773	+10.813%	592,439	+53.187%
2026-02-03	0.16000	0.200100	0.140000	0.1600	-9.348%	140,586	+69.750%
2026-02-02	0.17500	0.249400	0.150000	0.1765	+3.762%	419,014	+53.881%
2026-01-30	0.19530	0.269900	0.165000	0.1701	-12.903%	54,247	+59.671%
2026-01-29	0.16470	0.195300	0.149900	0.1953	+30.287%	279,996	+39.068%
2026-01-28	0.15000	0.201200	0.101000	0.1499	+62.935%	802,957	+81.187%
2026-01-27	0.10500	0.119900	0.081000	0.0920	+2.336%	197,155	+195.217%
2026-01-26	0.03020	0.119900	0.030200	0.0899	+197.682%	625,715	+202.113%
2026-01-23	0.03020	0.049900	0.030200	0.0302	+0.332%	16,903	+799.338%
2026-01-22	0.03010	0.040000	0.030100	0.0301	0.000%	7,195	+802.326%
2026-01-21	0.02550	0.056950	0.025500	0.0301	-2.903%	81,548	+802.326%
2026-01-20	0.05305	0.055000	0.030100	0.0310	-43.636%	20,321	+776.129%
2026-01-16	0.03630	0.055000	0.022000	0.0550	+46.667%	159,673	+393.818%
2026-01-15	0.04000	0.070000	0.036300	0.0375	+3.306%	106,725	+624.267%
2026-01-14	0.03950	0.039500	0.036200	0.0363	-9.250%	192,023	+648.209%
2026-01-13	0.03620	0.073600	0.036200	0.0400	+10.497%	128,145	+579.000%
2026-01-12	0.06930	0.073700	0.035100	0.0362	-9.500%	97,938	+650.276%
2026-01-09	0.03510	0.060000	0.035100	0.0400	+14.286%	78,680	+579.000%
2026-01-08	0.03900	0.073700	0.025000	0.0350	+16.667%	584,848	+676.000%
2026-01-07	0.01800	0.052000	0.018000	0.0300	+17.647%	289,514	+805.333%
2026-01-06	0.03500	0.040000	0.022500	0.0255	-27.143%	405,353	+965.098%
2026-01-05	0.02000	0.054700	0.020000	0.0350	+12.179%	282,262	+676.000%
2026-01-02	0.02000	0.069900	0.020000	0.0312	-2.500%	11,513,193	+770.513%
2025-12-31	0.07000	0.070000	0.018000	0.0320	-67.644%	8,892,708	+748.750%
2025-12-30	0.25000	0.290000	0.050000	0.0989	-73.285%	8,761,404	+174.621%
2025-12-29	0.62760	0.729900	0.325500	0.3702	-40.473%	6,267,974	-26.634%
2025-12-26	0.63230	0.639500	0.603100	0.6219	+3.650%	167,383	-56.327%
2025-12-24	0.61980	0.643400	0.600000	0.6000	-2.534%	241,595	-54.733%
2025-12-23	0.64680	0.652500	0.588400	0.6156	-4.321%	323,936	-55.880%
2025-12-22	0.60390	0.666100	0.603900	0.6434	+4.414%	109,105	-57.787%
2025-12-19	0.65070	0.688000	0.614200	0.6162	-10.031%	861,971	-55.923%
2025-12-18	0.62320	0.705150	0.590900	0.6849	+12.187%	300,758	-60.345%
2025-12-17	0.72000	0.729400	0.603100	0.6105	-16.198%	351,923	-55.512%
2025-12-16	0.72690	0.754000	0.694400	0.7285	-1.341%	214,935	-62.718%
2025-12-15	0.75000	0.761000	0.672600	0.7384	-1.165%	423,315	-63.218%
2025-12-12	0.74150	0.795900	0.702900	0.7471	-3.376%	479,289	-63.646%
2025-12-11	0.69000	0.780000	0.615000	0.7732	+15.317%	760,356	-64.873%
2025-12-10	0.58680	0.704999	0.586800	0.6705	+13.663%	1,021,737	-59.493%
2025-12-09	0.56150	0.732900	0.558600	0.5899	+11.134%	6,890,962	-53.958%
2025-12-08	0.54980	0.549800	0.505000	0.5308	-2.962%	252,169	-48.832%
2025-12-05	0.57000	0.570000	0.524801	0.5470	-1.477%	517,400	-50.347%
2025-12-04	0.44000	0.576700	0.420100	0.5552	+34.823%	1,516,377	-51.081%
2025-12-03	0.40000	0.420000	0.380000	0.4118	+9.755%	368,748	-34.046%
2025-12-02	0.38000	0.398200	0.372100	0.3752	-1.574%	327,537	-27.612%
2025-12-01	0.40040	0.427500	0.381200	0.3812	-6.108%	220,498	-28.751%
2025-11-28	0.37000	0.413800	0.370000	0.4060	+2.733%	186,636	-33.103%
2025-11-26	0.39000	0.419900	0.384400	0.3952	+5.612%	338,269	-31.275%
2025-11-25	0.41140	0.420500	0.329100	0.3742	-9.219%	896,670	-27.418%
2025-11-24	0.46000	0.464500	0.411100	0.4122	-14.676%	650,217	-34.110%
2025-11-21	0.41100	0.485100	0.411000	0.4831	+9.348%	351,059	-43.780%
2025-11-20	0.46780	0.489800	0.434200	0.4418	-4.434%	332,687	-38.524%
2025-11-19	0.48450	0.500000	0.460000	0.4623	-2.674%	234,439	-41.250%
2025-11-18	0.49800	0.498000	0.468300	0.4750	-3.160%	188,784	-42.821%
2025-11-17	0.53000	0.530000	0.477400	0.4905	-5.217%	194,002	-44.628%
2025-11-14	0.52000	0.540400	0.501110	0.5175	+0.369%	115,052	-47.517%
2025-11-13	0.47720	0.546600	0.477200	0.5156	-5.792%	243,710	-47.324%
2025-11-12	0.50000	0.555000	0.500000	0.5473	+5.250%	358,833	-50.375%
2025-11-11	0.56200	0.570000	0.504700	0.5200	-7.932%	166,832	-47.769%
2025-11-10	0.58000	0.594000	0.561500	0.5648	-1.362%	127,193	-51.912%
2025-11-07	0.54300	0.588700	0.522100	0.5726	+4.071%	116,346	-52.567%
2025-11-06	0.58920	0.606100	0.550000	0.5502	-10.010%	218,840	-50.636%
2025-11-05	0.60000	0.620000	0.520000	0.6114	+1.663%	342,467	-55.577%
2025-11-04	0.58000	0.621000	0.551100	0.6014	+6.048%	381,375	-54.839%
2025-11-03	0.57170	0.600000	0.553500	0.5671	-1.116%	412,238	-52.107%
2025-10-31	0.56710	0.600000	0.552200	0.5735	+1.829%	301,653	-52.642%
2025-10-30	0.55920	0.602600	0.542700	0.5632	-0.018%	382,297	-51.776%
2025-10-29	0.61800	0.634700	0.560300	0.5633	-6.615%	484,834	-51.784%
2025-10-28	0.64880	0.649700	0.602100	0.6032	-4.903%	210,045	-54.973%
2025-10-27	0.61000	0.650000	0.610000	0.6343	+3.796%	212,429	-57.181%
2025-10-24	0.62000	0.649999	0.605000	0.6111	-1.435%	139,479	-55.556%
2025-10-23	0.57100	0.620500	0.571000	0.6200	-0.593%	369,492	-56.194%
2025-10-22	0.70600	0.706000	0.563800	0.6237	-11.994%	494,710	-56.453%
2025-10-21	0.64000	0.748000	0.640000	0.7087	+5.273%	769,927	-61.676%
2025-10-20	0.64000	0.678000	0.611700	0.6732	+3.665%	559,426	-59.655%
2025-10-17	0.69070	0.728000	0.643100	0.6494	-7.913%	268,368	-58.177%
2025-10-16	0.75000	0.766600	0.700100	0.7052	-8.105%	233,258	-61.486%
2025-10-15	0.81500	0.840000	0.707100	0.7674	-8.030%	616,756	-64.608%
2025-10-14	0.84800	0.858000	0.802100	0.8344	-2.648%	212,357	-67.450%
2025-10-13	0.85000	0.895000	0.800000	0.8571	+6.050%	263,026	-68.312%
2025-10-10	0.91450	1.000000	0.761200	0.8082	-10.439%	483,153	-66.394%
2025-10-09	0.87060	0.950000	0.860100	0.9024	+0.233%	327,925	-69.902%
2025-10-08	0.91850	0.940000	0.873900	0.9003	-1.981%	340,044	-69.832%
2025-10-07	0.88570	0.940000	0.870600	0.9185	+1.660%	263,568	-70.430%
2025-10-06	0.96000	0.980500	0.902100	0.9035	-7.872%	564,943	-69.939%
2025-10-03	0.77000	1.010000	0.770000	0.9807	+28.012%	1,028,246	-72.305%
2025-10-02	0.75230	0.820000	0.736800	0.7661	+2.119%	554,108	-64.548%
2025-10-01	0.87220	0.872200	0.750000	0.7502	-9.625%	539,381	-63.796%
2025-09-30	0.90000	0.934600	0.825100	0.8301	-9.160%	518,696	-67.281%
2025-09-29	0.97000	1.015500	0.857900	0.9138	-5.129%	522,198	-70.278%
2025-09-26	1.08000	1.080000	0.939200	0.9632	-8.267%	840,273	-71.802%
2025-09-25	1.09000	1.090000	1.030000	1.0500	-2.778%	576,745	-74.133%
2025-09-24	1.14000	1.170000	1.040000	1.0800	-7.692%	728,560	-74.852%
2025-09-23	1.09000	1.230000	1.090000	1.1700	+2.632%	791,541	-76.786%
2025-09-22	1.15000	1.179100	1.050000	1.1400	-6.557%	1,852,771	-76.175%
2025-09-19	1.24000	1.440000	1.170000	1.2200	0.000%	9,056,272	-77.738%
2025-09-18	1.48000	1.729900	1.130100	1.2200	-17.568%	5,225,119	-77.738%
2025-09-17	1.11000	1.480000	1.100000	1.4800	+29.825%	5,543,749	-81.649%
2025-09-16	0.83990	1.190000	0.820000	1.1400	+34.086%	4,705,153	-76.175%
2025-09-15	0.61000	0.858999	0.610000	0.8502	+22.401%	1,228,605	-68.055%
2025-09-12	0.74500	0.819499	0.675500	0.6946	-5.791%	981,051	-60.898%
2025-09-11	0.62100	0.780000	0.618900	0.7373	+21.346%	1,912,054	-63.163%
2025-09-10	0.61000	0.685200	0.599050	0.6076	-1.348%	1,210,965	-55.300%
2025-09-09	0.49420	0.625800	0.490600	0.6159	+17.158%	1,973,731	-55.902%
2025-09-08	0.42000	0.757700	0.410001	0.5257	+22.341%	43,759,261	-48.336%
2025-09-05	0.42910	0.442399	0.415100	0.4297	-0.647%	295,394	-36.793%
2025-09-04	0.42820	0.449500	0.402000	0.4325	-1.256%	1,060,282	-37.202%
2025-09-03	0.47330	0.492100	0.437700	0.4380	-7.964%	314,975	-37.991%
2025-09-02	0.48000	0.506700	0.463300	0.4759	-2.579%	342,924	-42.929%
2025-08-29	0.49580	0.495800	0.465300	0.4885	+2.648%	270,192	-44.401%
2025-08-28	0.46240	0.503700	0.462400	0.4759	-1.347%	220,063	-42.929%
2025-08-27	0.49900	0.523500	0.471500	0.4824	-7.992%	1,011,660	-43.698%
2025-08-26	0.54090	0.568200	0.511800	0.5243	-5.972%	341,847	-48.198%
2025-08-25	0.50780	0.570000	0.507800	0.5576	+2.125%	515,517	-51.291%
2025-08-22	0.51240	0.558200	0.512400	0.5460	+5.324%	737,907	-50.256%
2025-08-21	0.53540	0.545100	0.501100	0.5184	-3.697%	397,877	-47.608%
2025-08-20	0.52270	0.573800	0.509000	0.5383	+8.310%	921,003	-49.545%
2025-08-19	0.50230	0.555500	0.490500	0.4970	-10.450%	871,822	-45.352%
2025-08-18	0.44690	0.680000	0.446900	0.5550	+23.114%	19,135,664	-51.063%
2025-08-15	0.45000	0.475000	0.441900	0.4508	+2.594%	173,484	-39.752%
2025-08-14	0.48490	0.488000	0.439400	0.4394	-9.121%	161,295	-38.188%
2025-08-13	0.45870	0.483500	0.440000	0.4835	+10.262%	301,547	-43.826%
2025-08-12	0.40600	0.438500	0.400000	0.4385	+8.352%	376,285	-38.062%
2025-08-11	0.49760	0.501500	0.400001	0.4047	-19.076%	801,784	-32.889%
2025-08-08	0.53000	0.530000	0.500000	0.5001	-2.171%	408,171	-45.691%
2025-08-07	0.52610	0.559200	0.511100	0.5112	-2.814%	365,913	-46.870%
2025-08-06	0.57740	0.584300	0.518800	0.5260	-10.085%	320,046	-48.365%
2025-08-05	0.57330	0.589500	0.540000	0.5850	+2.794%	289,151	-53.573%
2025-08-04	0.56000	0.582700	0.556900	0.5691	+3.060%	170,877	-52.276%
2025-08-01	0.53290	0.599600	0.523900	0.5522	+2.430%	328,578	-50.815%
2025-07-31	0.58000	0.600000	0.539100	0.5391	-9.364%	384,318	-49.620%
2025-07-30	0.60000	0.649800	0.550000	0.5948	-2.492%	413,329	-54.338%
2025-07-29	0.65000	0.689999	0.607600	0.6100	-6.927%	249,866	-55.475%
2025-07-28	0.65000	0.700000	0.649000	0.6554	+0.031%	350,782	-58.560%
2025-07-25	0.66590	0.685000	0.630000	0.6552	-4.615%	246,979	-58.547%
2025-07-24	0.64990	0.699899	0.634400	0.6869	+2.522%	272,315	-60.460%
2025-07-23	0.67000	0.709600	0.628600	0.6700	-4.025%	302,218	-59.463%
2025-07-22	0.74000	0.740000	0.674500	0.6981	-3.896%	390,734	-61.094%
2025-07-21	0.69500	0.750200	0.680000	0.7264	+8.208%	481,143	-62.610%
2025-07-18	0.68360	0.700000	0.650000	0.6713	+0.194%	287,550	-59.541%
2025-07-17	0.61000	0.670000	0.600000	0.6700	+7.012%	471,283	-59.463%
2025-07-16	0.60180	0.626100	0.562700	0.6261	+7.319%	368,659	-56.620%
2025-07-15	0.58000	0.599300	0.555000	0.5834	-0.664%	282,785	-53.445%
2025-07-14	0.63000	0.630000	0.551800	0.5873	-5.167%	589,980	-53.754%
2025-07-11	0.62000	0.638200	0.580500	0.6193	-1.839%	1,050,056	-56.144%
2025-07-10	0.69000	0.695602	0.610000	0.6309	-9.301%	955,788	-56.950%
2025-07-09	0.69830	0.718100	0.675000	0.6956	-5.051%	272,850	-60.955%
2025-07-08	0.67580	0.732900	0.674300	0.7326	+2.419%	319,930	-62.927%
2025-07-07	0.70650	0.815900	0.706500	0.7153	-3.819%	489,409	-62.030%
2025-07-03	0.75000	0.759100	0.710000	0.7437	-3.189%	435,714	-63.480%
2025-07-02	0.68000	0.770000	0.680000	0.7682	+3.811%	595,616	-64.645%
2025-07-01	0.83300	0.834800	0.630900	0.7400	-20.473%	1,251,834	-63.297%
2025-06-30	0.75000	1.140000	0.696500	0.9305	+31.075%	6,458,775	-70.811%
2025-06-27	0.68000	0.740000	0.655600	0.7099	+6.832%	11,343,328	-61.741%
2025-06-26	0.61200	0.680000	0.569600	0.6645	+5.326%	542,774	-59.127%
2025-06-25	0.66610	0.680000	0.567100	0.6309	-8.126%	581,929	-56.950%
2025-06-24	0.66510	0.686700	0.638800	0.6867	+8.552%	396,222	-60.449%
2025-06-23	0.66800	0.680000	0.630000	0.6326	-5.582%	644,998	-57.066%
2025-06-20	0.72000	0.740000	0.668000	0.6700	-9.459%	216,433	-59.463%
2025-06-18	0.66000	0.740000	0.652200	0.7400	+10.778%	348,344	-63.297%
2025-06-17	0.65200	0.689900	0.652000	0.6680	-0.625%	255,605	-59.341%
2025-06-16	0.68020	0.730000	0.657600	0.6722	-3.001%	404,301	-59.595%
2025-06-13	0.69000	0.800000	0.680100	0.6930	+1.912%	673,488	-60.808%
2025-06-12	0.69000	0.744300	0.670000	0.6800	-2.732%	239,926	-60.059%
2025-06-11	0.75000	0.790000	0.675300	0.6991	-9.326%	423,226	-61.150%
2025-06-10	0.79000	0.819500	0.750100	0.7710	-1.306%	273,459	-64.773%
2025-06-09	0.76000	0.816800	0.732800	0.7812	+1.560%	333,307	-65.233%
2025-06-06	0.65000	0.803200	0.650000	0.7692	+11.220%	591,808	-64.691%
2025-06-05	0.66480	0.720000	0.655000	0.6916	+0.905%	264,485	-60.729%
2025-06-04	0.70000	0.718500	0.666000	0.6854	+0.440%	241,994	-60.374%
2025-06-03	0.72900	0.768600	0.660000	0.6824	-6.392%	490,897	-60.199%
2025-06-02	0.72000	0.870000	0.720000	0.7290	+2.676%	752,462	-62.743%
2025-05-30	0.76200	0.806690	0.701100	0.7100	+2.899%	584,258	-61.746%
2025-05-29	0.63100	0.769300	0.601500	0.6900	+12.232%	1,147,009	-60.638%
2025-05-28	0.63020	0.676500	0.610000	0.6148	+0.787%	890,242	-55.823%
2025-05-27	0.73000	0.745500	0.610000	0.6100	-19.737%	771,949	-55.475%
2025-05-23	0.76500	0.859900	0.750000	0.7600	-3.357%	299,136	-64.263%
2025-05-22	0.85250	0.920000	0.733686	0.7864	-13.449%	962,646	-65.463%
2025-05-21	0.90100	0.969990	0.870000	0.9086	-8.204%	564,252	-70.108%
2025-05-20	0.90000	0.999300	0.900000	0.9898	-0.642%	468,845	-72.560%
2025-05-19	0.95000	1.010000	0.947400	0.9962	+4.413%	399,407	-72.736%
2025-05-16	0.90510	0.977100	0.905100	0.9541	+5.077%	232,076	-71.533%
2025-05-15	1.00000	1.040000	0.900000	0.9080	-11.845%	437,710	-70.088%
2025-05-14	1.00000	1.100000	1.000000	1.0300	+1.980%	366,874	-73.631%
2025-05-13	0.99000	1.070000	0.960500	1.0100	0.000%	568,107	-73.109%
2025-05-12	0.98340	1.030000	0.920800	1.0100	0.000%	218,135	-73.109%
2025-05-09	0.95010	1.060000	0.950100	1.0100	+1.000%	240,089	-73.109%
2025-05-08	1.12000	1.160000	0.900100	1.0000	-11.504%	921,571	-72.840%
2025-05-07	1.09000	1.150000	1.080000	1.1300	+0.893%	108,540	-75.965%
2025-05-06	1.17000	1.171000	1.080000	1.1200	-6.667%	303,399	-75.750%
2025-05-05	1.21000	1.250000	1.200000	1.2000	-4.000%	254,566	-77.367%
2025-05-02	1.35000	1.350000	1.240100	1.2500	-7.407%	303,912	-78.272%
2025-05-01	1.29000	1.360000	1.210000	1.3500	+4.651%	235,163	-79.881%
2025-04-30	1.27000	1.350000	1.250000	1.2900	-7.194%	216,673	-78.946%
2025-04-29	1.30000	1.460000	1.220000	1.3900	+6.923%	697,374	-80.460%
2025-04-28	1.36000	1.360000	1.250000	1.3000	-4.412%	275,773	-79.108%
2025-04-25	1.35000	1.380000	1.170000	1.3600	-1.449%	739,378	-80.029%
2025-04-24	1.39000	1.430000	1.210000	1.3800	-3.497%	567,959	-80.319%
2025-04-23	1.42000	1.649900	1.315000	1.4300	+4.000%	1,686,488	-81.007%
2025-04-22	0.95020	1.419900	0.940500	1.3750	+33.495%	874,362	-80.247%
2025-04-21	1.26000	1.260000	1.020000	1.0300	-18.254%	713,876	-73.631%
2025-04-17	1.02000	1.370000	1.020000	1.2600	+16.667%	1,010,903	-78.444%
2025-04-16	1.08000	1.090000	0.910000	1.0800	0.000%	652,002	-74.852%
2025-04-15	0.87000	1.100000	0.860000	1.0800	+30.120%	1,726,253	-74.852%
2025-04-14	0.77000	0.830000	0.669300	0.8300	+18.571%	609,054	-67.277%
2025-04-11	0.74000	0.805000	0.662000	0.7000	+6.061%	418,298	-61.200%
2025-04-10	0.60000	0.728000	0.600000	0.6600	+13.793%	570,652	-58.848%
2025-04-09	0.57700	0.587800	0.509800	0.5800	+5.455%	274,545	-53.172%
2025-04-08	0.56470	0.608000	0.520500	0.5500	-5.221%	374,043	-50.618%
2025-04-07	0.59030	0.638800	0.550000	0.5803	-4.083%	416,786	-53.197%
2025-04-04	0.68000	0.703500	0.600000	0.6050	-7.859%	413,619	-55.107%
2025-04-03	0.66700	0.670000	0.600100	0.6566	-3.356%	262,800	-58.635%
2025-04-02	0.64500	0.679400	0.612900	0.6794	+6.140%	340,426	-60.024%
2025-04-01	0.85000	0.969700	0.610000	0.6401	-17.936%	1,685,076	-57.569%
2025-03-31	0.65000	0.800000	0.630000	0.7800	+27.036%	761,552	-65.179%
2025-03-28	0.69000	0.719999	0.600000	0.6140	-7.335%	238,530	-55.765%
2025-03-27	0.56980	0.713200	0.562000	0.6626	+12.802%	469,851	-59.010%
2025-03-26	0.66000	0.676400	0.533600	0.5874	-9.631%	657,041	-53.762%
2025-03-25	0.76000	0.790000	0.650000	0.6500	-14.765%	616,363	-58.215%
2025-03-24	0.80000	0.850000	0.750100	0.7626	-3.468%	258,994	-64.385%
2025-03-21	0.83000	0.848700	0.750100	0.7900	-5.059%	703,660	-65.620%
2025-03-20	0.83000	0.849900	0.805000	0.8321	+0.132%	126,885	-67.360%
2025-03-19	0.84000	0.850000	0.825600	0.8310	-2.224%	136,065	-67.316%
2025-03-18	0.83000	0.869900	0.803000	0.8499	+1.784%	311,216	-68.043%
2025-03-17	0.88000	0.881700	0.816650	0.8350	-5.329%	206,405	-67.473%
2025-03-14	0.90760	0.932000	0.880000	0.8820	+2.558%	230,766	-69.206%
2025-03-13	0.95000	0.950000	0.830000	0.8600	+2.005%	261,860	-68.419%
2025-03-12	0.80650	1.060000	0.806500	0.8431	+5.599%	949,063	-67.786%
2025-03-11	0.87770	0.940000	0.798400	0.7984	-12.264%	735,425	-65.982%
2025-03-10	1.01000	1.010000	0.803000	0.9100	-9.901%	494,295	-70.154%
2025-03-07	1.02000	1.075000	0.981500	1.0100	-3.810%	280,875	-73.109%
2025-03-06	1.08000	1.110000	1.010000	1.0500	-1.869%	416,490	-74.133%
2025-03-05	1.15000	1.180000	1.010000	1.0700	-1.835%	480,405	-74.617%
2025-03-04	1.06000	1.200000	1.010000	1.0900	-0.909%	712,566	-75.083%
2025-03-03	1.05000	1.200000	0.990000	1.1000	+7.843%	544,086	-75.309%
2025-02-28	0.89000	1.090000	0.885100	1.0200	+14.607%	1,195,970	-73.373%
2025-02-27	0.97000	1.090000	0.880000	0.8900	-8.643%	824,891	-69.483%
2025-02-26	0.96000	1.040000	0.958500	0.9742	+0.953%	439,517	-72.121%
2025-02-25	1.03000	1.129900	0.900000	0.9650	-7.212%	645,002	-71.855%
2025-02-24	1.22000	1.250000	0.980100	1.0400	-11.864%	1,063,551	-73.885%
2025-02-21	1.29000	1.370000	1.030000	1.1800	-4.065%	759,570	-76.983%
2025-02-20	1.42000	1.490000	1.210000	1.2300	-12.143%	743,352	-77.919%
2025-02-19	1.70000	1.706600	1.380000	1.4000	-15.152%	1,107,330	-80.600%
2025-02-18	1.71000	1.840000	1.620000	1.6500	-5.714%	878,151	-83.539%
2025-02-14	1.71000	1.790000	1.680000	1.7500	+1.744%	455,915	-84.480%
2025-02-13	1.69000	1.790000	1.660000	1.7200	+4.242%	506,748	-84.209%
2025-02-12	1.82000	1.850000	1.650000	1.6500	-8.840%	483,225	-83.539%
2025-02-11	1.75000	1.908800	1.750000	1.8100	-1.630%	437,088	-84.994%
2025-02-10	1.82000	1.950000	1.800000	1.8400	-4.167%	694,590	-85.239%
2025-02-07	1.88000	2.050000	1.870000	1.9200	-0.518%	1,241,114	-85.854%
2025-02-06	1.75000	1.965000	1.750000	1.9300	+10.286%	799,551	-85.927%
2025-02-05	1.78000	1.879900	1.710000	1.7500	-2.778%	400,784	-84.480%
2025-02-04	1.82000	1.850000	1.720000	1.8000	-1.639%	473,904	-84.911%
2025-02-03	1.82000	1.890000	1.702000	1.8300	-3.684%	561,693	-85.158%
2025-01-31	1.85000	1.980000	1.850000	1.9000	+2.151%	452,817	-85.705%
2025-01-30	1.82000	1.935000	1.820000	1.8600	+1.087%	391,551	-85.398%
2025-01-29	1.83000	2.039300	1.790100	1.8400	-0.541%	1,095,539	-85.239%
2025-01-28	1.76000	1.910000	1.730000	1.8500	+7.558%	376,866	-85.319%
2025-01-27	1.98000	1.990000	1.720000	1.7200	-13.131%	526,270	-84.209%
2025-01-24	1.91000	2.050000	1.910000	1.9800	+1.020%	452,250	-86.283%
2025-01-23	1.78000	2.045000	1.630000	1.9600	+5.946%	870,840	-86.143%
2025-01-22	1.83000	1.980000	1.780000	1.8500	-2.632%	676,923	-85.319%
2025-01-21	2.35000	2.460000	1.822700	1.9000	-21.811%	2,022,867	-85.705%
2025-01-17	2.36000	2.650000	2.260000	2.4300	+4.292%	1,858,485	-88.823%
2025-01-16	2.44000	2.550000	2.220000	2.3300	-2.510%	1,059,389	-88.343%
2025-01-15	2.70000	2.700000	2.280100	2.3900	-6.275%	1,477,867	-88.636%
2025-01-14	2.34000	3.150000	2.340000	2.5500	+9.914%	4,757,439	-89.349%
2025-01-13	2.68000	2.680000	2.300000	2.3200	-7.937%	503,690	-88.293%
2025-01-10	2.56000	2.930000	2.260000	2.5200	0.000%	1,651,899	-89.222%
2025-01-08	2.60000	2.710000	2.430000	2.5200	-3.448%	321,052	-89.222%
2025-01-07	2.47000	2.700000	2.450000	2.6100	+4.400%	406,469	-89.594%
2025-01-06	2.73000	2.790000	2.478200	2.5000	-5.660%	375,190	-89.136%
2025-01-03	2.58000	2.800000	2.550000	2.6500	+3.516%	231,444	-89.751%
2025-01-02	2.35000	2.600000	2.350000	2.5600	+7.563%	501,311	-89.391%
2024-12-31	2.50000	2.630000	2.350000	2.3800	-8.462%	323,305	-88.588%
2024-12-30	2.66000	2.740000	2.420000	2.6000	-2.622%	490,345	-89.554%
2024-12-27	2.60000	2.890000	2.500000	2.6700	+6.375%	551,135	-89.828%
2024-12-26	2.41000	2.600000	2.250000	2.5100	+5.907%	664,840	-89.179%
2024-12-24	2.34000	2.580000	2.300100	2.3700	0.000%	283,784	-88.540%
2024-12-23	2.28000	2.380000	2.140000	2.3700	+5.333%	304,666	-88.540%
2024-12-20	2.21000	2.572600	2.200000	2.2500	-10.359%	727,686	-87.929%
2024-12-19	2.64000	2.760000	2.470000	2.5100	-6.691%	712,425	-89.179%
2024-12-18	2.74000	3.020000	2.630000	2.6900	+4.264%	782,299	-89.903%
2024-12-17	2.75000	2.790000	2.550800	2.5800	-4.797%	408,523	-89.473%
2024-12-16	2.78000	3.050000	2.640000	2.7100	+2.652%	808,146	-89.978%
2024-12-13	2.81000	2.988600	2.600000	2.6400	-6.050%	474,880	-89.712%
2024-12-12	2.91000	2.999900	2.785000	2.8100	-3.767%	481,279	-90.335%
2024-12-11	3.13000	3.160000	2.780000	2.9200	-5.958%	682,798	-90.699%
2024-12-10	3.17000	3.380000	3.090000	3.1050	-2.050%	570,955	-91.253%
2024-12-09	3.85000	3.981200	3.057908	3.1700	-17.662%	1,529,688	-91.432%
2024-12-06	3.46000	4.060000	3.360000	3.8500	+11.272%	1,538,759	-92.945%
2024-12-05	3.50000	3.675000	3.110000	3.4600	-2.809%	901,642	-92.150%
2024-12-04	3.53000	3.580000	3.330000	3.5600	-0.559%	342,406	-92.371%
2024-12-03	3.33000	3.600000	3.180000	3.5800	+6.548%	591,040	-92.413%
2024-12-02	3.50000	3.500000	3.050000	3.3600	-3.170%	686,423	-91.917%
2024-11-29	3.48000	3.600000	3.310000	3.4700	+1.462%	333,000	-92.173%
2024-11-27	3.75000	3.820000	3.335000	3.4200	-7.317%	481,648	-92.058%
2024-11-26	3.97000	3.990000	3.610000	3.6900	-10.870%	487,337	-92.640%
2024-11-25	3.70000	4.190000	3.600000	4.1400	+8.947%	1,129,056	-93.440%
2024-11-22	3.53000	3.850000	3.410000	3.8000	-1.299%	626,683	-92.853%
2024-11-21	3.69000	3.860000	3.580000	3.8500	+3.217%	369,960	-92.945%
2024-11-20	3.69000	3.730000	3.367900	3.7300	+7.803%	683,143	-92.718%
2024-11-19	3.20000	3.550000	3.051100	3.4600	+10.897%	719,153	-92.150%
2024-11-18	3.66000	3.660000	2.910100	3.1200	-20.205%	1,127,956	-91.295%
2024-11-15	4.05000	4.080000	3.750000	3.9100	-4.866%	481,066	-93.054%
2024-11-14	4.38000	4.380000	4.059100	4.1100	-4.419%	321,018	-93.392%
2024-11-13	4.14000	4.300000	3.800000	4.3000	+4.623%	431,945	-93.684%
2024-11-12	4.70000	4.750000	4.011000	4.1100	-12.739%	699,317	-93.392%
2024-11-11	4.32000	4.750000	4.030000	4.7100	+9.535%	924,651	-94.234%
2024-11-08	3.90000	4.390000	3.750000	4.3000	+4.116%	926,448	-93.684%
2024-11-07	3.64000	4.160000	3.560000	4.1300	+8.115%	687,511	-93.424%
2024-11-06	3.26000	3.940000	3.090000	3.8200	+21.270%	1,303,506	-92.890%
2024-11-05	3.05000	3.340000	3.000000	3.1500	+11.307%	582,906	-91.378%
2024-11-04	4.35000	4.640000	2.650100	2.8300	-33.879%	2,329,321	-90.403%
2024-11-01	4.12000	4.600000	3.977000	4.2800	+10.594%	1,383,219	-93.654%
2024-10-31	3.40000	4.180000	3.400000	3.8700	+15.350%	1,374,559	-92.982%
2024-10-30	3.43000	3.580000	3.160100	3.3550	-2.754%	597,840	-91.905%
2024-10-29	3.00000	3.850000	2.570000	3.4500	+14.618%	2,257,868	-92.128%
2024-10-28	2.33000	3.300000	2.200000	3.0100	+30.870%	1,630,942	-90.977%

.dark-mode .f9ghyr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9ghyr{ color: #333333; background-color: white; border: 2px solid #333333; }ILLRTriller Group Inc. Common Stockstock NASDAQ

ILLR
Triller Group Inc. Common Stock
stock NASDAQ