5 DAY PERFORMANCE
-96.00%
1 MONTH PERFORMANCE
-95.31%
3 MONTH PERFORMANCE
-93.85%
6 MONTH PERFORMANCE
-96.55%
YEAR-TO-DATE PERFORMANCE
-96.65%
1 YEAR PERFORMANCE
-99.56%
Intercont (Cayman) Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.15 | $4.12 (-0.72%) | $4.63 | $4.04 | 1.03 M | $4.43 M |
| 08/20/2026 | $3.98 | $4.20 (5.53%) | $4.20 | $3.75 | 1.41 M | $4.52 M |
| 08/19/2026 | $3.89 | $4.00 (2.83%) | $4.38 | $3.80 | 1.25 M | $4.30 M |
| 08/18/2026 | $3.80 | $3.89 (2.37%) | $3.90 | $3.65 | 2.97 M | $4.19 M |
| 08/17/2026 | $3.64 | $3.87 (6.32%) | $3.90 | $3.55 | 2.82 M | $4.16 M |
| 08/14/2026 | $3.81 | $3.65 (-4.2%) | $3.90 | $3.44 | 1.25 M | $3.93 M |
| 08/13/2026 | $3.60 | $3.79 (5.28%) | $3.90 | $3.59 | 2.80 M | $4.08 M |
| 08/12/2026 | $3.59 | $3.57 (-0.56%) | $3.86 | $3.54 | 885.60 K | $3.84 M |
| 08/11/2026 | $3.58 | $3.60 (0.56%) | $3.94 | $3.45 | 1.18 M | $3.87 M |
| 08/10/2026 | $3.49 | $3.54 (1.43%) | $3.77 | $3.48 | 1.06 M | $3.81 M |
| 08/07/2026 | $3.48 | $3.50 (0.57%) | $3.68 | $3.18 | 2.19 M | $3.77 M |
| 08/06/2026 | $3.57 | $3.52 (-1.4%) | $3.72 | $3.50 | 1.18 M | $3.79 M |
| 08/05/2026 | $3.42 | $3.46 (1.17%) | $3.57 | $3.34 | 1.05 M | $3.72 M |
| 08/04/2026 | $3.56 | $3.38 (-5.06%) | $3.81 | $3.32 | 1.13 M | $3.64 M |
| 08/03/2026 | $3.44 | $3.51 (2.03%) | $3.69 | $3.44 | 1.41 M | $3.78 M |
| 07/31/2026 | $3.56 | $3.38 (-5.06%) | $3.65 | $3.35 | 1.34 M | $3.64 M |
| 07/30/2026 | $3.44 | $3.40 (-1.16%) | $3.69 | $3.34 | 840.28 K | $3.66 M |
| 07/29/2026 | $3.54 | $3.47 (-1.98%) | $3.73 | $3.43 | 897.01 K | $3.73 M |
| 07/28/2026 | $3.18 | $3.49 (9.75%) | $3.68 | $3.07 | 794.11 K | $3.76 M |
| 07/27/2026 | $3.51 | $3.34 (-4.84%) | $3.80 | $3.20 | 733.85 K | $3.59 M |
| 07/24/2026 | $3.10 | $3.41 (10%) | $3.95 | $3.10 | 1.17 M | $3.67 M |
| 07/23/2026 | $2.90 | $3.06 (5.52%) | $3.17 | $2.86 | 1.03 M | $3.29 M |
| 07/22/2026 | $2.93 | $2.91 (-0.68%) | $3.11 | $2.88 | 1.25 M | $3.13 M |
| 07/21/2026 | $2.89 | $2.88 (-0.35%) | $3.02 | $2.82 | 1.07 M | $3.10 M |
| 07/20/2026 | $2.87 | $2.88 (0.35%) | $3.08 | $2.78 | 670.35 K | $3.10 M |
| 07/17/2026 | $2.83 | $2.87 (1.41%) | $2.91 | $2.72 | 463.50 K | $3.09 M |
| 07/16/2026 | $2.83 | $2.89 (2.12%) | $3.02 | $2.68 | 470.20 K | $3.11 M |
| 07/15/2026 | $3.03 | $2.89 (-4.62%) | $3.05 | $2.75 | 500.10 K | $3.11 M |
| 07/14/2026 | $2.86 | $2.92 (2.1%) | $3.00 | $2.86 | 640.43 K | $3.14 M |
| 07/13/2026 | $2.82 | $2.92 (3.55%) | $3.00 | $2.70 | 1.35 M | $3.14 M |
| 07/10/2026 | $2.85 | $2.88 (1.05%) | $3.05 | $2.81 | 661.25 K | $3.10 M |
| 07/09/2026 | $2.83 | $2.91 (2.83%) | $2.95 | $2.81 | 275.79 K | $3.13 M |
| 07/08/2026 | $2.80 | $2.85 (1.79%) | $2.91 | $2.61 | 110.90 K | $3.07 M |
| 07/07/2026 | $2.44 | $2.87 (17.62%) | $2.93 | $1.30 | 810.35 K | $3.09 M |
| 07/06/2026 | $2.91 | $2.87 (-1.37%) | $3.16 | $2.85 | 117.00 K | $3.09 M |
| 07/02/2026 | $3.08 | $3.25 (5.52%) | $3.32 | $2.78 | 176.46 K | $3.50 M |
| 07/01/2026 | $3.18 | $3.14 (-1.26%) | $3.22 | $3.00 | 36.00 K | $3.38 M |
| 06/30/2026 | $3.13 | $3.26 (4.15%) | $3.32 | $2.86 | 125.20 K | $3.51 M |
| 06/29/2026 | $2.90 | $3.11 (7.24%) | $3.20 | $2.90 | 310.10 K | $3.35 M |
| 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 |
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.
