5 DAY PERFORMANCE
-94.52%
1 MONTH PERFORMANCE
-95.88%
3 MONTH PERFORMANCE
-93.42%
6 MONTH PERFORMANCE
-97.22%
YEAR-TO-DATE PERFORMANCE
-96.65%
1 YEAR PERFORMANCE
-99.82%
Intercont (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.81 | $2.85 (1.42%) | $2.85 | $2.75 | 27.50 K | $2.82 M |
| 06/25/2026 | $2.92 | $2.87 (-1.71%) | $2.92 | $2.75 | 30.50 K | $2.84 M |
| 06/24/2026 | $2.89 | $2.92 (1.04%) | $2.93 | $2.80 | 36.42 K | $2.89 M |
| 06/23/2026 | $2.83 | $2.92 (3.18%) | $2.99 | $2.78 | 27.95 K | $2.89 M |
| 06/22/2026 | $3.11 | $2.90 (-6.75%) | $3.11 | $2.75 | 20.07 K | $2.87 M |
| 06/18/2026 | $3.27 | $3.11 (-4.89%) | $3.27 | $3.00 | 32.40 K | $3.08 M |
| 06/17/2026 | $3.01 | $3.40 (12.96%) | $3.40 | $2.80 | 121.62 K | $3.36 M |
| 06/16/2026 | $2.92 | $3.00 (2.74%) | $3.00 | $2.77 | 50.71 K | $2.97 M |
| 06/15/2026 | $2.85 | $2.98 (4.56%) | $3.01 | $2.72 | 75.65 K | $2.95 M |
| 06/12/2026 | $3.13 | $2.91 (-7.03%) | $3.13 | $2.80 | 121.32 K | $2.88 M |
| 06/11/2026 | $2.89 | $2.97 (2.77%) | $3.98 | $2.70 | 5.44 M | $2.94 M |
| 06/10/2026 | $2.85 | $2.98 (4.56%) | $2.99 | $2.72 | 188.90 K | $2.95 M |
| 06/09/2026 | $2.42 | $2.95 (21.9%) | $3.22 | $2.42 | 260.12 K | $2.92 M |
| 06/08/2026 | $3.54 | $2.46 (-30.51%) | $3.78 | $1.92 | 495.23 K | $2.43 M |
| 06/05/2026 | $3.96 | $3.94 (-0.51%) | $4.35 | $3.55 | 541.42 K | $3.90 M |
| 06/04/2026 | $3.15 | $3.99 (26.67%) | $4.28 | $3.05 | 689.21 K | $3.95 M |
| 06/03/2026 | $3.63 | $3.55 (-2.2%) | $4.39 | $3.07 | 5.92 M | $3.51 M |
| 06/02/2026 | $2.98 | $2.99 (0.34%) | $3.24 | $2.96 | 532.10 K | $2.96 M |
| 06/01/2026 | $2.75 | $3.25 (18.18%) | $3.41 | $2.72 | 304.10 K | $3.21 M |
| 05/29/2026 | $3.21 | $2.79 (-13.08%) | $3.29 | $2.50 | 626.62 K | $2.76 M |
| 05/28/2026 | $5.19 | $3.88 (-25.24%) | $5.92 | $3.46 | 33.96 M | $3.84 M |
| 05/27/2026 | $2.60 | $2.45 (-5.77%) | $2.60 | $2.45 | 213.24 K | $2.42 M |
| 05/26/2026 | $2.76 | $2.70 (-2.17%) | $2.77 | $2.70 | 4.56 K | $2.67 M |
| 05/22/2026 | $2.59 | $2.60 (0.39%) | $2.65 | $2.59 | 2.29 K | $2.57 M |
| 05/21/2026 | $2.46 | $2.59 (5.28%) | $2.65 | $2.46 | 12.70 K | $2.56 M |
| 05/20/2026 | $2.46 | $2.45 (-0.41%) | $2.58 | $2.44 | 15.60 K | $2.42 M |
| 05/19/2026 | $2.34 | $2.40 (2.56%) | $2.61 | $2.34 | 9.23 K | $2.37 M |
| 05/18/2026 | $2.47 | $2.33 (-5.67%) | $2.47 | $2.18 | 84.01 K | $2.30 M |
| 05/15/2026 | $2.41 | $2.37 (-1.66%) | $2.55 | $2.37 | 57.22 K | $2.34 M |
| 05/14/2026 | $2.37 | $2.47 (4.22%) | $2.64 | $2.35 | 26.70 K | $2.44 M |
| 05/13/2026 | $2.40 | $2.65 (10.42%) | $2.82 | $2.40 | 26.72 K | $2.62 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 |
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.
