ILLR
Triller Grp (ILLR)
NASDAQ
$0.22-$0.007 (-3.01%)
Price as of Jun 03, 2026 6:47 PM EDT
  • $41.6M
    Market Cap
  • -67.37%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -17.21%
    Low Price$0.19
    High Price$0.28
  • 3 Months
    -40.93%
    Low Price$0.19
    High Price$0.39
  • 1 Year
    -67.51%
    Low Price$0.19
    High Price$1.48
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.25
0.26
0.22
0.22
-6.35%
789,819
06/01/2026
0.23
0.25
0.23
0.24
+1.11%
345,840
05/29/2026
0.27
0.27
0.21
0.24
-15.76%
1,628,746
05/28/2026
0.22
0.32
0.21
0.28
+24.03%
3,649,396
05/27/2026
0.22
0.24
0.20
0.23
+0.09%
809,420
05/26/2026
0.23
0.25
0.22
0.22
-3.48%
1,377,383
05/22/2026
0.21
0.25
0.19
0.23
+2.51%
3,046,780
05/21/2026
0.21
0.26
0.21
0.23
+11.92%
55,414,303
05/20/2026
0.22
0.22
0.19
0.20
-3.24%
1,434,194
05/19/2026
0.19
0.21
0.18
0.21
+8.76%
839,010
05/18/2026
0.21
0.22
0.18
0.19
-1.83%
638,448
05/15/2026
0.22
0.22
0.19
0.20
-9.40%
293,935
05/14/2026
0.22
0.22
0.20
0.22
-8.82%
446,129
05/13/2026
0.22
0.24
0.20
0.24
+1.23%
330,790
05/13/2026
-$0.16 Earnings
05/12/2026
0.25
0.26
0.22
0.24
-9.33%
500,285
05/11/2026
0.26
0.26
0.24
0.26
+0.86%
478,757
05/08/2026
0.21
0.26
0.21
0.26
+21.85%
456,086
05/07/2026
0.25
0.25
0.21
0.21
-13.70%
518,356
05/06/2026
0.24
0.26
0.23
0.24
-0.16%
506,038
05/05/2026
0.26
0.28
0.23
0.24
-8.96%
651,604
05/04/2026
0.27
0.31
0.25
0.27
-0.26%
1,011,846
05/01/2026
0.22
0.27
0.21
0.27
+13.32%
455,591
04/30/2026
0.23
0.24
0.20
0.24
-0.63%
1,340,933
04/29/2026
0.19
0.29
0.18
0.24
+26.25%
9,965,025
04/28/2026
0.19
0.20
0.17
0.19
-2.12%
353,634
04/27/2026
0.22
0.23
0.19
0.19
-14.59%
791,311
04/24/2026
0.23
0.25
0.20
0.23
-11.30%
1,996,013
04/23/2026
0.26
0.27
0.24
0.26
-4.55%
16,212,869
04/22/2026
0.27
0.34
0.25
0.27
-3.94%
508,525
04/21/2026
0.34
0.35
0.25
0.28
-19.32%
612,334
04/20/2026
0.41
0.42
0.31
0.35
-11.79%
826,606
04/17/2026
0.38
0.42
0.36
0.39
+3.98%
690,198
04/16/2026
0.38
0.41
0.29
0.38
+1.84%
1,538,448
12/29/2025
0.63
0.73
0.33
0.37
-40.47%
6,268,074
12/26/2025
0.63
0.64
0.60
0.62
+3.65%
167,383
12/24/2025
0.62
0.64
0.60
0.60
-2.53%
241,595
12/23/2025
0.65
0.65
0.59
0.62
-4.32%
323,936
12/22/2025
0.60
0.67
0.60
0.64
+4.41%
109,105
12/19/2025
0.65
0.69
0.61
0.62
-10.03%
861,971
12/18/2025
0.62
0.71
0.59
0.68
+12.19%
300,758
12/17/2025
0.72
0.73
0.60
0.61
-16.20%
351,923
12/16/2025
0.73
0.75
0.69
0.73
-1.34%
214,935
12/15/2025
0.75
0.76
0.67
0.74
-1.16%
423,315
12/12/2025
0.74
0.80
0.70
0.75
-3.38%
479,289
12/11/2025
0.69
0.78
0.62
0.77
+15.32%
760,356
12/10/2025
0.59
0.70
0.59
0.67
+13.66%
1,021,737
12/09/2025
0.56
0.73
0.56
0.59
+11.13%
6,890,962
12/08/2025
0.55
0.55
0.51
0.53
-2.96%
252,169
12/05/2025
0.57
0.57
0.52
0.55
-1.48%
517,400
12/04/2025
0.44
0.58
0.42
0.56
+34.82%
1,516,377
12/03/2025
0.40
0.42
0.38
0.41
+9.75%
368,748
12/02/2025
0.38
0.40
0.37
0.38
-1.57%
327,537
12/01/2025
0.40
0.43
0.38
0.38
-6.11%
220,498
11/28/2025
0.37
0.41
0.37
0.41
+2.73%
186,636
11/26/2025
0.39
0.42
0.38
0.40
+5.61%
338,269
11/25/2025
0.41
0.42
0.33
0.37
-9.22%
896,670
11/24/2025
0.46
0.46
0.41
0.41
-14.68%
650,217
11/21/2025
0.41
0.49
0.41
0.48
+9.35%
351,059
11/20/2025
0.47
0.49
0.43
0.44
-4.43%
332,687
11/19/2025
0.48
0.50
0.46
0.46
-2.67%
234,439
11/18/2025
0.50
0.50
0.47
0.48
-3.16%
188,784
11/17/2025
0.53
0.53
0.48
0.49
-5.22%
194,002
11/14/2025
0.52
0.54
0.50
0.52
+0.37%
115,052
11/13/2025
0.48
0.55
0.48
0.52
-5.79%
243,710
11/12/2025
0.50
0.56
0.50
0.55
+5.25%
358,833
11/11/2025
0.56
0.57
0.50
0.52
-7.93%
166,832
11/10/2025
0.58
0.59
0.56
0.56
-1.36%
127,193
11/07/2025
0.54
0.59
0.52
0.57
+4.07%
116,346
11/06/2025
0.59
0.61
0.55
0.55
-10.01%
218,840
11/05/2025
0.60
0.62
0.52
0.61
+1.66%
342,467
11/04/2025
0.58
0.62
0.55
0.60
+6.05%
381,375
11/03/2025
0.57
0.60
0.55
0.57
-1.12%
412,238
10/31/2025
0.57
0.60
0.55
0.57
+1.83%
301,653
10/30/2025
0.56
0.60
0.54
0.56
-0.02%
382,297
10/29/2025
0.62
0.63
0.56
0.56
-6.61%
484,834
10/28/2025
0.65
0.65
0.60
0.60
-4.90%
210,045
10/27/2025
0.61
0.65
0.61
0.63
+3.80%
212,429
10/24/2025
0.62
0.65
0.61
0.61
-1.44%
139,479
10/23/2025
0.57
0.62
0.57
0.62
-0.59%
369,492
10/22/2025
0.71
0.71
0.56
0.62
-11.99%
494,710
10/21/2025
0.64
0.75
0.64
0.71
+5.27%
769,927
10/20/2025
0.64
0.68
0.61
0.67
+3.66%
559,426
10/17/2025
0.69
0.73
0.64
0.65
-7.91%
268,368
10/16/2025
0.75
0.77
0.70
0.71
-8.11%
233,258
10/15/2025
0.82
0.84
0.71
0.77
-8.03%
616,756
10/14/2025
0.85
0.86
0.80
0.83
-2.65%
212,357
10/13/2025
0.85
0.90
0.80
0.86
+6.05%
263,026
10/10/2025
0.91
1.00
0.76
0.81
-10.44%
483,153
10/09/2025
0.87
0.95
0.86
0.90
+0.23%
327,925
10/08/2025
0.92
0.94
0.87
0.90
-1.98%
340,044
10/07/2025
0.89
0.94
0.87
0.92
+1.66%
263,568
10/06/2025
0.96
0.98
0.90
0.90
-7.87%
564,943
10/03/2025
0.77
1.01
0.77
0.98
+28.01%
1,028,246
10/02/2025
0.75
0.82
0.74
0.77
+2.12%
554,108
10/01/2025
0.87
0.87
0.75
0.75
-9.63%
539,381
09/30/2025
0.90
0.93
0.83
0.83
-9.16%
518,696
09/29/2025
0.97
1.02
0.86
0.91
-5.13%
522,198
09/26/2025
1.08
1.08
0.94
0.96
-8.27%
840,273
09/25/2025
1.09
1.09
1.03
1.05
-2.78%
576,745