5 DAY PERFORMANCE
-90.48%
1 MONTH PERFORMANCE
-97.97%
3 MONTH PERFORMANCE
-99.78%
6 MONTH PERFORMANCE
-99.71%
YEAR-TO-DATE PERFORMANCE
-99.87%
1 YEAR PERFORMANCE
-99.98%
Intercont (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.54 | $1.47 (-4.55%) | $1.65 | $1.46 | 164.75 K | |
| 10/08/2026 | $1.43 | $1.65 (15.38%) | $2.24 | $1.42 | 8.30 M | $71.02 K |
| 10/07/2026 | $1.37 | $1.52 (10.95%) | $1.54 | $1.25 | 1.13 M | $65.42 K |
| 10/06/2026 | $1.69 | $1.50 (-11.24%) | $1.75 | $1.43 | 438.90 K | $64.56 K |
| 10/05/2026 | $1.63 | $1.73 (6.13%) | $1.85 | $1.58 | 372.35 K | $74.46 K |
| 10/02/2026 | $1.52 | $1.68 (10.53%) | $1.99 | $1.41 | 2.87 M | $72.31 K |
| 10/01/2026 | $1.56 | $1.46 (-6.41%) | $1.67 | $1.37 | 254.21 K | $62.84 K |
| 09/30/2026 | $1.92 | $1.56 (-18.75%) | $1.95 | $1.29 | 1.13 M | $67.14 K |
| 09/29/2026 | $2.35 | $1.89 (-19.57%) | $2.35 | $1.75 | 207.30 K | $81.35 K |
| 09/28/2026 | $4.28 | $2.50 (-41.59%) | $4.28 | $2.14 | 245.66 K | $107.60 K |
| 09/25/2026 | $4.31 | $4.43 (2.78%) | $4.60 | $4.00 | 1.41 M | $190.67 K |
| 09/24/2026 | $5.36 | $4.65 (-13.25%) | $5.36 | $4.53 | 81.92 K | $200.14 K |
| 09/23/2026 | $5.95 | $5.43 (-8.74%) | $6.10 | $5.35 | 150.10 K | $233.71 K |
| 09/22/2026 | $6.77 | $6.00 (-11.37%) | $6.96 | $5.40 | 2.67 M | $258.25 K |
| 09/21/2026 | $6.08 | $5.70 (-6.25%) | $6.37 | $5.61 | 62.13 K | $245.33 K |
| 09/18/2026 | $7.56 | $6.13 (-18.92%) | $7.81 | $6.10 | 116.45 K | $263.84 K |
| 09/17/2026 | $8.80 | $8.57 (-2.61%) | $9.32 | $7.53 | 95.86 K | $368.86 K |
| 09/16/2026 | $7.13 | $8.80 (23.42%) | $14.47 | $6.75 | 2.15 M | $378.76 K |
| 09/15/2026 | $7.73 | $7.43 (-3.88%) | $8.35 | $7.23 | 411.42 K | $319.79 K |
| 09/14/2026 | $12.66 | $12.50 (-1.26%) | $13.74 | $10.51 | 8.84 M | $538.01 K |
| 09/11/2026 | $7.07 | $7.49 (5.94%) | $7.50 | $7.07 | 1.08 M | $322.38 K |
| 09/10/2026 | $7.50 | $7.31 (-2.53%) | $7.53 | $6.97 | 51.53 K | $314.63 K |
| 09/09/2026 | $8.13 | $7.89 (-2.95%) | $8.13 | $7.52 | 37.97 K | $339.59 K |
| 09/08/2026 | $8.75 | $8.12 (-7.2%) | $9.48 | $7.95 | 79.70 K | $349.49 K |
| 09/04/2026 | $9.00 | $10.00 (11.11%) | $10.25 | $6.50 | 530.79 K | $430.41 K |
| 09/03/2026 | $123.00 | $12.67 (-89.7%) | $123.75 | $12.51 | 985.47 K | $545.33 K |
| 09/02/2026 | $131.00 | $122.50 (-6.49%) | $154.00 | $118.25 | 615.88 K | $5.27 M |
| 09/01/2026 | $129.75 | $130.50 (0.58%) | $136.00 | $115.75 | 41.10 K | $5.62 M |
| 08/31/2026 | $121.50 | $130.25 (7.2%) | $130.50 | $118.25 | 36.85 K | $5.61 M |
| 08/28/2026 | $121.25 | $121.75 (0.41%) | $123.25 | $117.25 | 36.09 K | $5.24 M |
| 08/27/2026 | $106.00 | $116.75 (10.14%) | $116.75 | $105.00 | 36.62 K | $5.03 M |
| 08/26/2026 | $107.75 | $106.25 (-1.39%) | $110.00 | $102.50 | 35.55 K | $4.57 M |
| 08/25/2026 | $107.50 | $108.25 (0.7%) | $109.75 | $104.00 | 43.53 K | $4.66 M |
| 08/24/2026 | $103.75 | $106.75 (2.89%) | $109.75 | $102.50 | 37.43 K | $4.59 M |
| 08/21/2026 | $103.75 | $103.00 (-0.72%) | $115.75 | $101.00 | 41.18 K | $4.43 M |
| 08/20/2026 | $99.50 | $105.00 (5.53%) | $105.00 | $93.75 | 56.42 K | $4.52 M |
| 08/19/2026 | $97.25 | $100.00 (2.83%) | $109.50 | $95.00 | 49.97 K | $4.30 M |
| 08/18/2026 | $95.00 | $97.25 (2.37%) | $97.50 | $91.25 | 118.71 K | $4.19 M |
| 08/17/2026 | $91.00 | $96.75 (6.32%) | $97.50 | $88.75 | 112.95 K | $4.16 M |
| 08/14/2026 | $95.25 | $91.25 (-4.2%) | $97.50 | $86.00 | 49.84 K | $3.93 M |
| 08/13/2026 | $90.00 | $94.75 (5.28%) | $97.50 | $89.75 | 111.90 K | $4.08 M |
| 08/12/2026 | $89.75 | $89.25 (-0.56%) | $96.50 | $88.50 | 35.42 K | $3.84 M |
| 08/11/2026 | $89.50 | $90.00 (0.56%) | $98.50 | $86.25 | 47.25 K | $3.87 M |
| 08/10/2026 | $87.25 | $88.50 (1.43%) | $94.25 | $87.00 | 42.23 K | $3.81 M |
| 08/07/2026 | $87.00 | $87.50 (0.57%) | $92.00 | $79.50 | 87.62 K | $3.77 M |
| 08/06/2026 | $89.25 | $88.00 (-1.4%) | $93.00 | $87.50 | 47.20 K | $3.79 M |
| 08/05/2026 | $85.50 | $86.50 (1.17%) | $89.25 | $83.50 | 42.10 K | $3.72 M |
| 08/04/2026 | $89.00 | $84.50 (-5.06%) | $95.25 | $83.00 | 45.04 K | $3.64 M |
| 08/03/2026 | $86.00 | $87.75 (2.03%) | $92.25 | $86.00 | 56.34 K | $3.78 M |
| 07/31/2026 | $89.00 | $84.50 (-5.06%) | $91.25 | $83.75 | 53.71 K | $3.64 M |
| 07/30/2026 | $86.00 | $85.00 (-1.16%) | $92.25 | $83.50 | 33.61 K | $3.66 M |
| 07/29/2026 | $88.50 | $86.75 (-1.98%) | $93.25 | $85.75 | 35.88 K | $3.73 M |
| 07/28/2026 | $79.50 | $87.25 (9.75%) | $92.00 | $76.75 | 31.76 K | $3.76 M |
| 07/27/2026 | $87.75 | $83.50 (-4.84%) | $95.00 | $80.00 | 29.35 K | $3.59 M |
| 07/24/2026 | $77.50 | $85.25 (10%) | $98.75 | $77.50 | 46.89 K | $3.67 M |
| 07/23/2026 | $72.50 | $76.50 (5.52%) | $79.25 | $71.50 | 41.29 K | $3.29 M |
| 07/22/2026 | $73.25 | $72.75 (-0.68%) | $77.75 | $72.00 | 50.15 K | $3.13 M |
| 07/21/2026 | $72.25 | $72.00 (-0.35%) | $75.50 | $70.50 | 42.63 K | $3.10 M |
| 07/20/2026 | $71.75 | $72.00 (0.35%) | $77.00 | $69.50 | 26.81 K | $3.10 M |
| 07/17/2026 | $70.75 | $71.75 (1.41%) | $72.75 | $68.00 | 18.54 K | $3.09 M |
| 07/16/2026 | $70.75 | $72.25 (2.12%) | $75.50 | $67.00 | 18.81 K | $3.11 M |
| 07/15/2026 | $75.75 | $72.25 (-4.62%) | $76.25 | $68.75 | 20.00 K | $3.11 M |
| 07/14/2026 | $71.50 | $73.00 (2.1%) | $75.00 | $71.50 | 25.62 K | $3.14 M |
| 07/13/2026 | $70.50 | $73.00 (3.55%) | $75.00 | $67.50 | 54.00 K | $3.14 M |
| 07/10/2026 | $71.25 | $72.00 (1.05%) | $76.25 | $70.25 | 26.45 K | $3.10 M |
| 07/09/2026 | $70.75 | $72.75 (2.83%) | $73.75 | $70.25 | 11.03 K | $3.13 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.
