5 DAY PERFORMANCE
+56.54%
1 MONTH PERFORMANCE
-27.96%
3 MONTH PERFORMANCE
-28.76%
6 MONTH PERFORMANCE
-39.14%
YEAR-TO-DATE PERFORMANCE
-41.17%
1 YEAR PERFORMANCE
-65.39%
Intelligent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $9.67 | $9.67 (0%) | $9.67 | $9.67 | 211 | $9.88 M |
| 05/21/2026 | $9.67 | $9.67 (0%) | $9.67 | $9.67 | 1.20 K | $9.88 M |
| 05/20/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 312 | $10.14 M |
| 05/19/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 603 | $10.32 M |
| 05/18/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 91 | $10.37 M |
| 05/15/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 418 | $10.37 M |
| 05/14/2026 | $9.55 | $10.15 (6.28%) | $10.15 | $9.55 | 228 | $10.37 M |
| 05/13/2026 | $10.21 | $10.15 (-0.59%) | $10.21 | $9.63 | 1.90 K | $10.37 M |
| 05/12/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $10.43 M |
| 05/11/2026 | $9.20 | $10.20 (10.87%) | $10.20 | $8.70 | 4.00 K | $10.43 M |
| 05/08/2026 | $9.04 | $9.80 (8.41%) | $10.25 | $8.99 | 5.71 K | $10.02 M |
| 05/07/2026 | $10.00 | $10.00 (0%) | $10.06 | $10.00 | 2.10 K | $10.22 M |
| 05/06/2026 | $10.51 | $10.00 (-4.85%) | $10.51 | $9.80 | 1.10 K | $10.22 M |
| 05/05/2026 | $9.70 | $9.55 (-1.55%) | $10.06 | $9.55 | 2.32 K | $9.76 M |
| 05/04/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 300 | $10.48 M |
| 05/01/2026 | $9.80 | $10.10 (3.06%) | $10.10 | $9.80 | 600 | $10.32 M |
| 04/30/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 442 | $10.22 M |
| 04/29/2026 | $10.15 | $10.06 (-0.89%) | $10.15 | $10.06 | 700 | $10.28 M |
| 04/28/2026 | $9.90 | $9.93 (0.3%) | $10.38 | $9.80 | 5.60 K | $10.15 M |
| 04/27/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 1 | $10.59 M |
| 04/24/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $10.59 M |
| 04/23/2026 | $10.09 | $10.36 (2.68%) | $10.56 | $9.70 | 4.92 K | $10.59 M |
| 04/22/2026 | $9.56 | $9.72 (1.67%) | $10.11 | $9.56 | 8.05 K | $9.94 M |
| 04/21/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1.23 K | $10.44 M |
| 04/20/2026 | $9.87 | $10.01 (1.42%) | $10.20 | $9.86 | 5.41 K | $10.23 M |
| 04/17/2026 | $9.48 | $9.95 (4.96%) | $10.10 | $9.08 | 13.32 K | $10.17 M |
| 04/16/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1.22 K | $9.20 M |
| 04/15/2026 | $9.00 | $8.99 (-0.11%) | $9.09 | $8.99 | 27.21 K | $9.19 M |
| 04/14/2026 | $8.81 | $8.75 (-0.68%) | $9.00 | $8.75 | 22.23 K | $8.94 M |
| 04/13/2026 | $8.73 | $8.76 (0.34%) | $8.76 | $8.73 | 1.20 K | $8.95 M |
| 04/10/2026 | $8.50 | $9.07 (6.71%) | $9.39 | $8.50 | 3.92 K | $9.27 M |
| 04/09/2026 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 73 | $8.34 M |
| 04/08/2026 | $8.60 | $8.16 (-5.12%) | $8.60 | $8.16 | 1.81 K | $8.34 M |
| 04/07/2026 | $9.51 | $9.50 (-0.11%) | $9.80 | $8.30 | 9.70 K | $9.71 M |
| 04/06/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 350 | $9.71 M |
| 04/02/2026 | $9.60 | $9.50 (-1.04%) | $9.60 | $9.43 | 3.51 K | $9.71 M |
| 04/01/2026 | $9.33 | $10.10 (8.25%) | $10.30 | $9.33 | 4.52 K | $10.32 M |
| 03/31/2026 | $9.97 | $9.50 (-4.71%) | $10.22 | $9.50 | 39.05 K | $9.71 M |
| 03/30/2026 | $9.94 | $9.98 (0.4%) | $10.50 | $9.50 | 34.85 K | $10.20 M |
| 03/27/2026 | $8.57 | $9.91 (15.64%) | $10.30 | $8.57 | 27.44 K | $10.13 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.
