5 DAY PERFORMANCE
-20.34%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-13.85%
YEAR-TO-DATE PERFORMANCE
-52.94%
1 YEAR PERFORMANCE
-42.74%
Intelligent Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $0.59 | $0.57 (-3.84%) | $0.59 | $0.57 | 77.54 K | $7.50 M |
| 09/17/2025 | $0.59 | $0.59 (-1.52%) | $0.60 | $0.58 | 253.70 K | $7.68 M |
| 09/16/2025 | $0.60 | $0.59 (-1%) | $0.65 | $0.56 | 922.30 K | $7.80 M |
| 09/15/2025 | $0.73 | $0.68 (-6.85%) | $0.75 | $0.66 | 197.15 K | $8.93 M |
| 09/12/2025 | $0.70 | $0.70 (0.57%) | $0.72 | $0.68 | 100.02 K | $9.22 M |
| 09/11/2025 | $0.64 | $0.70 (9.89%) | $0.71 | $0.62 | 302.34 K | $9.19 M |
| 09/10/2025 | $0.61 | $0.64 (4.63%) | $0.65 | $0.60 | 237.54 K | $8.34 M |
| 09/09/2025 | $0.60 | $0.62 (3.61%) | $0.63 | $0.57 | 593.03 K | $8.15 M |
| 09/08/2025 | $0.55 | $0.56 (3.13%) | $0.64 | $0.54 | 126.30 K | $7.40 M |
| 09/05/2025 | $0.58 | $0.59 (1.43%) | $0.62 | $0.57 | 209.50 K | $7.72 M |
| 09/04/2025 | $0.67 | $0.59 (-12.24%) | $0.70 | $0.56 | 628.70 K | $7.72 M |
| 09/03/2025 | $0.59 | $0.70 (19.15%) | $0.79 | $0.59 | 897.20 K | $9.19 M |
| 09/02/2025 | $0.58 | $0.57 (-2.19%) | $0.60 | $0.55 | 123.10 K | $7.48 M |
| 08/29/2025 | $0.58 | $0.57 (-0.52%) | $0.63 | $0.54 | 9.41 K | $7.51 M |
| 08/28/2025 | $0.54 | $0.58 (6.48%) | $0.60 | $0.53 | 71.60 K | $7.55 M |
| 08/27/2025 | $0.56 | $0.54 (-2.53%) | $0.57 | $0.53 | 33.12 K | $7.13 M |
| 08/26/2025 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.51 | 67.53 K | $7.22 M |
| 08/25/2025 | $0.58 | $0.55 (-4.72%) | $0.60 | $0.55 | 87.20 K | $7.23 M |
| 08/22/2025 | $0.57 | $0.60 (5.34%) | $0.61 | $0.55 | 71.04 K | $7.88 M |
| 08/21/2025 | $0.54 | $0.56 (5.16%) | $0.57 | $0.53 | 49.73 K | $7.38 M |
| 08/20/2025 | $0.57 | $0.53 (-6.66%) | $0.59 | $0.53 | 118.34 K | $6.97 M |
| 08/19/2025 | $0.56 | $0.53 (-5.47%) | $0.59 | $0.52 | 136.22 K | $6.96 M |
| 08/18/2025 | $0.60 | $0.56 (-6.6%) | $0.65 | $0.56 | 94.80 K | $7.36 M |
| 08/15/2025 | $0.56 | $0.60 (8.25%) | $0.62 | $0.51 | 55.70 K | $7.92 M |
| 08/14/2025 | $0.71 | $0.58 (-19.38%) | $0.76 | $0.45 | 440.04 K | $7.55 M |
| 08/13/2025 | $0.80 | $0.78 (-2.38%) | $0.80 | $0.75 | 115.23 K | $10.25 M |
| 08/12/2025 | $0.77 | $0.80 (3.34%) | $0.85 | $0.76 | 128.92 K | $10.44 M |
| 08/11/2025 | $1.03 | $0.78 (-24.27%) | $1.03 | $0.62 | 403.50 K | $10.24 M |
| 08/08/2025 | $1.04 | $1.12 (7.69%) | $1.12 | $1.04 | 185.70 K | $14.70 M |
| 08/07/2025 | $1.21 | $1.07 (-11.57%) | $1.22 | $0.86 | 266.80 K | $14.04 M |
| 08/06/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.15 | 34.02 K | $15.09 M |
| 08/05/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.13 | 23.20 K | $15.22 M |
| 08/04/2025 | $1.17 | $1.17 (0%) | $1.17 | $1.12 | 19.60 K | $15.36 M |
| 08/01/2025 | $1.10 | $1.14 (3.64%) | $1.20 | $1.02 | 73.70 K | $14.96 M |
| 07/31/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 101.90 K | $15.49 M |
| 07/30/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.16 | 569.02 K | $15.36 M |
| 07/29/2025 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.16 | 181.54 K | $15.88 M |
| 07/28/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.18 | 324.20 K | $16.14 M |
| 07/25/2025 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.19 | 16.80 K | $16.01 M |
| 07/24/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.14 | 29.13 K | $15.88 M |
| 07/23/2025 | $1.27 | $1.17 (-7.87%) | $1.28 | $1.06 | 112.04 K | $15.36 M |
| 07/22/2025 | $1.23 | $1.28 (4.07%) | $1.32 | $1.23 | 63.46 K | $16.80 M |
| 07/21/2025 | $1.42 | $1.32 (-7.04%) | $1.59 | $1.24 | 268.80 K | $17.33 M |
| 07/18/2025 | $1.64 | $1.41 (-14.02%) | $1.65 | $1.41 | 82.80 K | $18.51 M |
| 07/17/2025 | $1.49 | $1.59 (6.71%) | $1.65 | $1.49 | 35.90 K | $20.87 M |
| 07/16/2025 | $1.36 | $1.53 (12.5%) | $1.60 | $1.36 | 98.70 K | $20.08 M |
| 07/15/2025 | $1.58 | $1.40 (-11.39%) | $1.70 | $1.07 | 774.80 K | $18.38 M |
| 07/14/2025 | $1.58 | $1.65 (4.43%) | $1.69 | $1.58 | 423.20 K | $21.66 M |
| 07/11/2025 | $1.40 | $1.50 (7.14%) | $1.53 | $1.33 | 234.31 K | $19.69 M |
| 07/10/2025 | $1.28 | $1.38 (7.81%) | $1.38 | $1.23 | 135.00 K | $18.11 M |
| 07/09/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.16 | 202.00 K | $16.67 M |
| 07/08/2025 | $1.16 | $1.18 (1.72%) | $1.22 | $1.13 | 193.10 K | $15.49 M |
| 07/07/2025 | $1.06 | $1.12 (5.66%) | $1.15 | $1.02 | 237.60 K | $14.70 M |
| 07/03/2025 | $1.00 | $1.08 (8.32%) | $1.11 | $1.00 | 211.90 K | $14.18 M |
| 07/02/2025 | $0.99 | $1.00 (1.01%) | $1.02 | $0.98 | 670.90 K | $13.13 M |
| 07/01/2025 | $1.00 | $1.00 (-0.01%) | $1.01 | $0.98 | 344.21 K | $13.12 M |
| 06/30/2025 | $1.04 | $1.04 (0%) | $1.05 | $0.98 | 142.33 K | $13.65 M |
| 06/27/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.94 | 487.44 K | $13.39 M |
| 06/26/2025 | $1.00 | $1.01 (1.3%) | $1.05 | $0.98 | 219.20 K | $13.26 M |
| 06/25/2025 | $0.93 | $1.00 (7.72%) | $1.04 | $0.91 | 308.67 K | $13.12 M |
| 06/24/2025 | $0.86 | $0.92 (6.74%) | $0.95 | $0.86 | 150.64 K | $12.05 M |
| 06/23/2025 | $0.82 | $0.86 (4.31%) | $0.90 | $0.82 | 99.82 K | $11.29 M |
| 06/20/2025 | $0.84 | $0.85 (1.19%) | $0.89 | $0.78 | 183.10 K | $11.16 M |
| 06/18/2025 | $0.72 | $0.84 (16.67%) | $0.90 | $0.72 | 829.54 K | $11.03 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.
