5 DAY PERFORMANCE
+9.47%
1 MONTH PERFORMANCE
-36.21%
3 MONTH PERFORMANCE
-24.18%
6 MONTH PERFORMANCE
-69.92%
YEAR-TO-DATE PERFORMANCE
-38.34%
1 YEAR PERFORMANCE
-52.91%
Intelligent Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.36 | $0.37 (3.14%) | $0.40 | $0.33 | 247.41 K | $4.69 M |
| 01/27/2026 | $0.34 | $0.33 (-5.33%) | $0.35 | $0.32 | 77.20 K | $4.27 M |
| 01/26/2026 | $0.35 | $0.34 (-3.34%) | $0.35 | $0.32 | 32.30 K | $4.44 M |
| 01/23/2026 | $0.39 | $0.34 (-13.33%) | $0.39 | $0.32 | 26.70 K | $4.44 M |
| 01/22/2026 | $0.40 | $0.33 (-17.23%) | $0.40 | $0.30 | 251.62 K | $4.36 M |
| 01/21/2026 | $0.41 | $0.41 (0%) | $0.41 | $0.40 | 110.70 K | $5.38 M |
| 01/20/2026 | $0.42 | $0.41 (-1.74%) | $0.42 | $0.38 | 111.31 K | $5.42 M |
| 01/16/2026 | $0.43 | $0.42 (-2.33%) | $0.43 | $0.41 | 150.15 K | $5.51 M |
| 01/15/2026 | $0.48 | $0.43 (-10.6%) | $0.48 | $0.42 | 140.48 K | $5.64 M |
| 01/14/2026 | $0.49 | $0.48 (-1.8%) | $0.49 | $0.48 | 81.60 K | $6.30 M |
| 01/13/2026 | $0.49 | $0.49 (0.45%) | $0.50 | $0.49 | 73.30 K | $6.47 M |
| 01/12/2026 | $0.47 | $0.50 (4.4%) | $0.50 | $0.47 | 15.70 K | $6.51 M |
| 01/09/2026 | $0.49 | $0.49 (0.29%) | $0.50 | $0.48 | 26.40 K | $6.45 M |
| 01/08/2026 | $0.50 | $0.50 (-0.2%) | $0.52 | $0.48 | 64.10 K | $6.55 M |
| 01/07/2026 | $0.58 | $0.50 (-13.96%) | $0.58 | $0.49 | 240.20 K | $6.56 M |
| 01/06/2026 | $0.58 | $0.59 (1.41%) | $0.60 | $0.57 | 91.90 K | $7.72 M |
| 01/05/2026 | $0.60 | $0.58 (-3.2%) | $0.62 | $0.58 | 45.63 K | $7.63 M |
| 01/02/2026 | $0.61 | $0.60 (-1.24%) | $0.61 | $0.60 | 9.41 K | $7.94 M |
| 12/31/2025 | $0.59 | $0.60 (2.39%) | $0.62 | $0.59 | 11.21 K | $7.88 M |
| 12/30/2025 | $0.57 | $0.60 (5.07%) | $0.61 | $0.57 | 16.31 K | $7.86 M |
| 12/29/2025 | $0.55 | $0.58 (5.51%) | $0.61 | $0.54 | 21.10 K | $7.62 M |
| 12/26/2025 | $0.60 | $0.58 (-2.93%) | $0.60 | $0.57 | 4.34 K | $7.62 M |
| 12/24/2025 | $0.58 | $0.60 (3.41%) | $0.60 | $0.58 | 7.20 K | $7.88 M |
| 12/23/2025 | $0.59 | $0.59 (-0.85%) | $0.59 | $0.57 | 4.55 K | $7.68 M |
| 12/22/2025 | $0.56 | $0.59 (4.59%) | $0.59 | $0.56 | 2.10 K | $7.75 M |
| 12/19/2025 | $0.58 | $0.57 (-1.97%) | $0.58 | $0.54 | 58.41 K | $7.47 M |
| 12/18/2025 | $0.58 | $0.58 (-0.1%) | $0.59 | $0.57 | 4.80 K | $7.65 M |
| 12/17/2025 | $0.59 | $0.59 (-0.68%) | $0.60 | $0.58 | 16.58 K | $7.71 M |
| 12/16/2025 | $0.60 | $0.61 (0.77%) | $0.61 | $0.60 | 2.80 K | $7.96 M |
| 12/15/2025 | $0.60 | $0.61 (1.23%) | $0.61 | $0.60 | 32.70 K | $7.98 M |
| 12/12/2025 | $0.60 | $0.60 (0%) | $0.61 | $0.60 | 8.13 K | $7.88 M |
| 12/11/2025 | $0.61 | $0.61 (0.4%) | $0.61 | $0.61 | 2.60 K | $8.01 M |
| 12/10/2025 | $0.60 | $0.61 (1.28%) | $0.62 | $0.59 | 53.51 K | $7.98 M |
| 12/09/2025 | $0.59 | $0.58 (-1.68%) | $0.60 | $0.55 | 49.84 K | $7.62 M |
| 12/08/2025 | $0.62 | $0.61 (-0.44%) | $0.63 | $0.60 | 20.70 K | $8.04 M |
| 12/05/2025 | $0.59 | $0.62 (5.93%) | $0.62 | $0.58 | 137.32 K | $8.14 M |
| 12/04/2025 | $0.58 | $0.59 (2.07%) | $0.60 | $0.57 | 48.10 K | $7.77 M |
| 12/03/2025 | $0.56 | $0.58 (4.28%) | $0.58 | $0.55 | 89.29 K | $7.67 M |
| 12/02/2025 | $0.54 | $0.56 (3.27%) | $0.57 | $0.54 | 28.81 K | $7.35 M |
| 12/01/2025 | $0.54 | $0.54 (-0.43%) | $0.54 | $0.52 | 12.12 K | $7.06 M |
| 11/28/2025 | $0.53 | $0.53 (-0.3%) | $0.58 | $0.51 | 128.83 K | $6.93 M |
| 11/26/2025 | $0.49 | $0.48 (-2.02%) | $0.51 | $0.48 | 3.85 K | $6.30 M |
| 11/25/2025 | $0.49 | $0.51 (4.08%) | $0.52 | $0.49 | 8.00 K | $6.70 M |
| 11/24/2025 | $0.48 | $0.52 (7.71%) | $0.52 | $0.48 | 4.47 K | $6.79 M |
| 11/21/2025 | $0.47 | $0.49 (5.26%) | $0.51 | $0.47 | 125.50 K | $6.50 M |
| 11/20/2025 | $0.47 | $0.48 (2.5%) | $0.50 | $0.44 | 274.70 K | $6.31 M |
| 11/19/2025 | $0.52 | $0.44 (-14.08%) | $0.54 | $0.42 | 299.60 K | $5.81 M |
| 11/18/2025 | $0.53 | $0.53 (0.59%) | $0.54 | $0.49 | 95.92 K | $6.93 M |
| 11/17/2025 | $0.52 | $0.55 (5.19%) | $0.55 | $0.52 | 7.82 K | $7.18 M |
| 11/14/2025 | $0.54 | $0.53 (-1.07%) | $0.56 | $0.53 | 115.30 K | $7.02 M |
| 11/13/2025 | $0.55 | $0.55 (-0.33%) | $0.58 | $0.53 | 131.60 K | $7.22 M |
| 11/12/2025 | $0.57 | $0.59 (3.16%) | $0.62 | $0.55 | 380.80 K | $7.72 M |
| 11/11/2025 | $0.53 | $0.57 (7.08%) | $0.59 | $0.53 | 107.30 K | $7.48 M |
| 11/10/2025 | $0.53 | $0.56 (5.37%) | $0.56 | $0.53 | 38.94 K | $7.35 M |
| 11/07/2025 | $0.55 | $0.55 (-0.24%) | $0.57 | $0.54 | 14.40 K | $7.19 M |
| 11/06/2025 | $0.56 | $0.55 (-2.42%) | $0.56 | $0.52 | 320.93 K | $7.21 M |
| 11/05/2025 | $0.54 | $0.58 (6.81%) | $0.58 | $0.54 | 152.60 K | $7.62 M |
| 11/04/2025 | $0.54 | $0.54 (1.31%) | $0.55 | $0.54 | 59.23 K | $7.12 M |
| 11/03/2025 | $0.52 | $0.54 (4.62%) | $0.55 | $0.52 | 170.04 K | $7.11 M |
| 10/31/2025 | $0.55 | $0.54 (-0.62%) | $0.55 | $0.50 | 470.63 K | $7.14 M |
| 10/30/2025 | $0.52 | $0.53 (2.36%) | $0.57 | $0.52 | 405.71 K | $7.00 M |
| 10/29/2025 | $0.49 | $0.49 (-0.41%) | $0.52 | $0.49 | 27.46 K | $6.43 M |
| 10/28/2025 | $0.50 | $0.49 (-2.01%) | $0.56 | $0.48 | 146.46 K | $6.41 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.
