5 DAY PERFORMANCE
+101.71%
1 MONTH PERFORMANCE
+111.38%
3 MONTH PERFORMANCE
-26.99%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
-41.17%
1 YEAR PERFORMANCE
-41.17%
Intelligent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.63 | $3.65 (0.55%) | $3.85 | $3.50 | 5.84 K | $3.73 M |
| 08/20/2026 | $3.45 | $3.52 (2.03%) | $3.60 | $3.21 | 6.70 K | $3.60 M |
| 08/19/2026 | $3.33 | $3.50 (5.11%) | $3.73 | $3.31 | 14.24 K | $3.58 M |
| 08/18/2026 | $3.38 | $3.26 (-3.55%) | $3.39 | $3.26 | 2.69 K | $3.33 M |
| 08/17/2026 | $3.14 | $3.38 (7.64%) | $3.48 | $3.14 | 4.10 K | $3.45 M |
| 08/14/2026 | $3.30 | $3.35 (1.52%) | $3.50 | $3.12 | 3.40 K | $3.42 M |
| 08/13/2026 | $3.15 | $3.28 (4.13%) | $3.35 | $3.04 | 5.00 K | $3.35 M |
| 08/12/2026 | $3.30 | $3.26 (-1.21%) | $3.44 | $3.19 | 4.90 K | $3.33 M |
| 08/11/2026 | $3.15 | $3.37 (6.98%) | $3.56 | $3.13 | 6.53 K | $3.44 M |
| 08/10/2026 | $3.60 | $3.23 (-10.28%) | $3.62 | $3.11 | 9.00 K | $3.30 M |
| 08/07/2026 | $3.02 | $3.38 (11.92%) | $3.62 | $3.00 | 29.70 K | $3.45 M |
| 08/06/2026 | $2.66 | $2.89 (8.65%) | $3.08 | $2.66 | 15.72 K | $2.95 M |
| 08/05/2026 | $2.75 | $2.70 (-1.82%) | $2.75 | $2.52 | 8.21 K | $2.76 M |
| 08/04/2026 | $3.23 | $2.50 (-22.6%) | $3.35 | $2.50 | 30.82 K | $2.56 M |
| 08/03/2026 | $3.34 | $3.00 (-10.18%) | $3.41 | $2.98 | 6.90 K | $3.07 M |
| 07/31/2026 | $3.15 | $3.16 (0.32%) | $3.35 | $2.92 | 13.13 K | $3.23 M |
| 07/30/2026 | $3.50 | $3.29 (-6%) | $3.50 | $3.29 | 3.60 K | $3.36 M |
| 07/29/2026 | $3.30 | $3.30 (0%) | $3.41 | $3.30 | 5.43 K | $3.37 M |
| 07/28/2026 | $3.61 | $3.53 (-2.22%) | $4.19 | $3.50 | 9.31 K | $3.61 M |
| 07/27/2026 | $3.27 | $3.77 (15.29%) | $4.00 | $3.18 | 32.99 K | $3.85 M |
| 07/24/2026 | $3.34 | $3.34 (0%) | $3.34 | $3.34 | 400 | $3.41 M |
| 07/23/2026 | $3.16 | $3.15 (-0.32%) | $3.20 | $3.12 | 3.00 K | $3.22 M |
| 07/22/2026 | $3.36 | $3.10 (-7.74%) | $3.76 | $3.01 | 36.83 K | $3.17 M |
| 07/21/2026 | $3.29 | $3.35 (1.82%) | $3.52 | $3.18 | 6.08 K | $3.42 M |
| 07/20/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 1.10 K | $3.25 M |
| 07/17/2026 | $3.36 | $3.17 (-5.65%) | $3.36 | $3.01 | 7.40 K | $3.24 M |
| 07/16/2026 | $3.45 | $3.54 (2.61%) | $3.54 | $3.45 | 814 | $3.62 M |
| 07/15/2026 | $3.63 | $3.55 (-2.2%) | $3.63 | $3.55 | 1.90 K | $3.63 M |
| 07/14/2026 | $3.74 | $3.88 (3.74%) | $3.88 | $3.50 | 57.55 K | $3.97 M |
| 07/13/2026 | $3.67 | $3.78 (3%) | $3.78 | $3.47 | 12.35 K | $3.86 M |
| 07/10/2026 | $3.93 | $3.44 (-12.47%) | $4.23 | $3.31 | 100.01 K | $3.52 M |
| 07/09/2026 | $3.34 | $3.46 (3.59%) | $3.50 | $3.26 | 7.13 K | $3.54 M |
| 07/08/2026 | $3.52 | $3.54 (0.57%) | $3.54 | $3.30 | 29.40 K | $3.62 M |
| 07/07/2026 | $3.53 | $3.69 (4.53%) | $3.69 | $3.36 | 281.24 K | $3.77 M |
| 07/06/2026 | $3.56 | $3.68 (3.37%) | $3.70 | $3.33 | 10.84 K | $3.76 M |
| 07/02/2026 | $3.92 | $3.56 (-9.18%) | $3.92 | $3.38 | 24.67 K | $3.64 M |
| 07/01/2026 | $3.91 | $4.15 (6.14%) | $4.29 | $3.62 | 86.20 K | $4.24 M |
| 06/30/2026 | $3.67 | $4.42 (20.44%) | $6.38 | $3.18 | 1.34 M | $4.52 M |
| 06/29/2026 | $4.18 | $3.70 (-11.48%) | $4.18 | $3.70 | 3.21 K | $3.78 M |
| 06/26/2026 | $4.07 | $4.07 (0%) | $4.07 | $4.02 | 1.80 K | $4.16 M |
| 06/25/2026 | $4.45 | $4.12 (-7.42%) | $4.45 | $4.12 | 2.57 K | $4.21 M |
| 06/24/2026 | $4.53 | $4.45 (-1.77%) | $4.53 | $4.45 | 3.40 K | $4.55 M |
| 06/23/2026 | $4.63 | $4.51 (-2.59%) | $4.63 | $4.51 | 2.20 K | $4.61 M |
| 06/22/2026 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 435 | $4.61 M |
| 06/18/2026 | $4.51 | $4.51 (0%) | $4.70 | $4.51 | 1.70 K | $4.61 M |
| 06/17/2026 | $4.61 | $4.55 (-1.3%) | $4.65 | $4.51 | 2.95 K | $4.65 M |
| 06/16/2026 | $4.76 | $4.61 (-3.15%) | $4.76 | $4.61 | 1.50 K | $4.71 M |
| 06/15/2026 | $4.86 | $4.75 (-2.26%) | $5.07 | $4.50 | 4.34 K | $4.86 M |
| 06/12/2026 | $4.88 | $4.70 (-3.69%) | $4.88 | $4.52 | 3.76 K | $4.80 M |
| 06/11/2026 | $4.71 | $4.50 (-4.46%) | $4.72 | $4.43 | 6.45 K | $4.60 M |
| 06/10/2026 | $4.86 | $4.52 (-7%) | $4.88 | $4.37 | 29.65 K | $4.62 M |
| 06/09/2026 | $5.25 | $4.84 (-7.81%) | $5.25 | $4.80 | 6.20 K | $4.95 M |
| 06/08/2026 | $5.26 | $5.20 (-1.14%) | $7.30 | $4.76 | 16.30 K | $5.32 M |
| 06/05/2026 | $6.30 | $5.52 (-12.38%) | $6.50 | $5.39 | 18.82 K | $5.64 M |
| 06/04/2026 | $7.73 | $6.50 (-15.91%) | $8.25 | $5.51 | 31.03 K | $6.64 M |
| 06/03/2026 | $8.22 | $8.00 (-2.68%) | $8.89 | $8.00 | 2.64 K | $8.18 M |
| 06/02/2026 | $9.05 | $8.72 (-3.65%) | $9.05 | $8.72 | 1.84 K | $8.91 M |
| 06/01/2026 | $9.08 | $9.78 (7.71%) | $9.78 | $9.08 | 929 | $10.00 M |
| 05/29/2026 | $10.10 | $9.50 (-5.94%) | $10.10 | $9.50 | 1.73 K | $9.71 M |
| 05/28/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 0 | $10.02 M |
| 05/27/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 0 | $10.02 M |
| 05/26/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 411 | $10.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
