5 DAY PERFORMANCE
-93.73%
1 MONTH PERFORMANCE
-92.38%
3 MONTH PERFORMANCE
-96.96%
6 MONTH PERFORMANCE
-99.32%
YEAR-TO-DATE PERFORMANCE
-96.65%
1 YEAR PERFORMANCE
-99.85%
Intercont (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.40 | $2.65 (10.42%) | $2.76 | $2.40 | 20.46 K | $2.45 M |
| 05/12/2026 | $2.50 | $2.43 (-2.8%) | $2.80 | $2.38 | 28.91 K | $2.40 M |
| 05/11/2026 | $2.56 | $2.46 (-3.91%) | $2.57 | $2.41 | 22.60 K | $2.43 M |
| 05/08/2026 | $2.66 | $2.55 (-4.14%) | $2.80 | $2.51 | 19.43 K | $2.52 M |
| 05/07/2026 | $2.75 | $2.76 (0.36%) | $2.98 | $2.67 | 11.43 K | $2.73 M |
| 05/06/2026 | $2.97 | $2.69 (-9.43%) | $3.04 | $2.54 | 31.33 K | $2.66 M |
| 05/05/2026 | $3.11 | $3.06 (-1.61%) | $3.38 | $3.05 | 79.60 K | $3.03 M |
| 05/04/2026 | $3.01 | $3.05 (1.33%) | $3.39 | $3.00 | 37.77 K | $3.02 M |
| 05/01/2026 | $2.86 | $3.01 (5.24%) | $3.11 | $2.78 | 51.20 K | $2.98 M |
| 04/30/2026 | $2.47 | $2.79 (12.96%) | $2.87 | $2.44 | 45.43 K | $2.76 M |
| 04/29/2026 | $2.56 | $2.55 (-0.39%) | $2.72 | $2.51 | 24.45 K | $2.52 M |
| 04/28/2026 | $2.40 | $2.61 (8.75%) | $2.70 | $2.36 | 20.30 K | $2.58 M |
| 04/27/2026 | $2.76 | $2.47 (-10.51%) | $3.29 | $2.47 | 133.93 K | $2.44 M |
| 04/24/2026 | $2.25 | $2.65 (17.78%) | $2.82 | $2.11 | 185.80 K | $2.62 M |
| 04/23/2026 | $1.96 | $2.25 (14.8%) | $2.47 | $1.92 | 106.91 K | $2.23 M |
| 04/22/2026 | $1.85 | $2.02 (9.19%) | $2.08 | $1.81 | 47.16 K | $2.00 M |
| 04/21/2026 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.79 | 21.04 K | $1.83 M |
| 04/20/2026 | $1.72 | $1.91 (11.05%) | $1.93 | $1.70 | 46.21 K | $1.89 M |
| 04/17/2026 | $1.67 | $1.69 (1.2%) | $1.91 | $1.66 | 79.22 K | $1.67 M |
| 04/16/2026 | $1.56 | $1.62 (3.85%) | $1.77 | $1.41 | 103.44 K | $1.60 M |
| 04/15/2026 | $2.09 | $1.61 (-22.97%) | $2.13 | $1.61 | 124.55 K | $1.59 M |
| 04/14/2026 | $2.04 | $2.13 (4.41%) | $2.25 | $1.85 | 86.70 K | $2.11 M |
| 04/13/2026 | $2.05 | $2.10 (2.44%) | $2.30 | $2.00 | 63.00 K | $2.08 M |
| 04/10/2026 | $2.14 | $2.30 (7.48%) | $2.39 | $1.70 | 129.47 K | $2.27 M |
| 04/09/2026 | $1.76 | $2.19 (24.43%) | $2.24 | $1.70 | 300.80 K | $2.17 M |
| 04/08/2026 | $1.64 | $1.77 (7.93%) | $1.89 | $1.64 | 169.24 K | $1.75 M |
| 04/07/2026 | $1.75 | $1.63 (-6.86%) | $1.75 | $1.36 | 167.30 K | $1.61 M |
| 04/06/2026 | $1.86 | $1.78 (-4.3%) | $1.98 | $1.74 | 354.50 K | $1.76 M |
| 04/02/2026 | $2.66 | $2.76 (3.76%) | $2.91 | $2.34 | 3.67 M | $2.73 M |
| 04/01/2026 | $1.70 | $2.64 (55.29%) | $2.88 | $1.51 | 1.83 M | $2.61 M |
| 03/31/2026 | $1.66 | $1.84 (10.84%) | $1.89 | $1.53 | 2.90 M | $1.82 M |
| 03/30/2026 | $2.58 | $1.68 (-34.88%) | $2.70 | $1.43 | 201.06 K | $1.66 M |
| 03/27/2026 | $2.55 | $2.43 (-4.71%) | $2.68 | $2.27 | 12.48 K | $2.40 M |
| 03/26/2026 | $2.50 | $2.63 (5.2%) | $3.37 | $2.27 | 99.62 K | $2.60 M |
| 03/25/2026 | $2.62 | $2.40 (-8.4%) | $2.72 | $2.40 | 22.84 K | $2.37 M |
| 03/24/2026 | $2.90 | $2.56 (-11.72%) | $2.92 | $2.54 | 11.69 K | $2.53 M |
| 03/23/2026 | $2.54 | $2.75 (8.27%) | $2.96 | $2.54 | 41.01 K | $2.72 M |
| 03/20/2026 | $2.70 | $2.45 (-9.26%) | $2.79 | $2.27 | 46.74 K | $2.42 M |
| 03/19/2026 | $3.25 | $2.75 (-15.38%) | $3.25 | $2.38 | 218.55 K | $2.72 M |
| 03/18/2026 | $3.62 | $3.63 (0.28%) | $4.24 | $3.56 | 397.04 K | $3.59 M |
| 03/17/2026 | $3.64 | $3.56 (-2.2%) | $3.75 | $3.31 | 10.97 K | $3.52 M |
| 03/16/2026 | $3.55 | $3.57 (0.56%) | $3.79 | $3.50 | 7.85 K | $3.53 M |
| 03/13/2026 | $3.82 | $3.62 (-5.24%) | $3.82 | $3.35 | 18.91 K | $3.58 M |
| 03/12/2026 | $3.75 | $3.58 (-4.53%) | $3.79 | $3.56 | 13.60 K | $3.54 M |
| 03/11/2026 | $3.66 | $3.70 (1.09%) | $3.87 | $3.66 | 13.79 K | $3.66 M |
| 03/10/2026 | $3.95 | $3.65 (-7.59%) | $4.09 | $3.64 | 38.06 K | $3.61 M |
| 03/09/2026 | $3.83 | $3.90 (1.83%) | $4.20 | $3.43 | 109.73 K | $3.86 M |
| 03/06/2026 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.59 | 30.17 K | $3.87 M |
| 03/05/2026 | $4.08 | $4.08 (0%) | $4.37 | $3.79 | 41.07 K | $4.04 M |
| 03/04/2026 | $4.36 | $4.11 (-5.73%) | $4.36 | $3.50 | 72.83 K | $4.07 M |
| 03/03/2026 | $4.70 | $4.67 (-0.64%) | $4.97 | $4.32 | 367.92 K | $4.62 M |
| 03/02/2026 | $4.63 | $5.85 (26.35%) | $6.44 | $4.63 | 221.66 K | $5.79 M |
| 02/27/2026 | $5.00 | $5.00 (0%) | $5.37 | $4.57 | 25.10 K | $4.95 M |
| 02/26/2026 | $4.88 | $4.51 (-7.58%) | $5.00 | $4.51 | 8.03 K | $4.46 M |
| 02/25/2026 | $4.70 | $4.83 (2.77%) | $5.10 | $4.65 | 3.37 K | $4.78 M |
| 02/24/2026 | $4.56 | $4.64 (1.75%) | $4.82 | $4.34 | 7.02 K | $4.59 M |
| 02/23/2026 | $4.88 | $4.61 (-5.53%) | $5.13 | $4.46 | 12.12 K | $4.56 M |
| 02/20/2026 | $5.01 | $4.92 (-1.8%) | $5.10 | $4.75 | 7.86 K | $4.87 M |
| 02/19/2026 | $5.25 | $5.20 (-0.95%) | $5.69 | $5.04 | 19.67 K | $5.14 M |
| 02/18/2026 | $5.11 | $5.03 (-1.57%) | $5.20 | $4.80 | 15.69 K | $4.98 M |
| 02/17/2026 | $5.62 | $5.46 (-2.85%) | $5.62 | $4.82 | 14.34 K | $5.40 M |
| 02/13/2026 | $4.96 | $5.27 (6.25%) | $5.34 | $4.75 | 9.29 K | $5.21 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.
