5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
-80.58%
6 MONTH PERFORMANCE
-94.78%
YEAR-TO-DATE PERFORMANCE
+4.55%
Intercont (Cayman) Limited Ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.21 | $0.20 (-5.14%) | $0.23 | $0.20 | 199.12 K | $5.02 M |
| 01/28/2026 | $0.21 | $0.21 (-1.59%) | $0.22 | $0.21 | 59.70 K | $5.20 M |
| 01/27/2026 | $0.22 | $0.22 (1.73%) | $0.23 | $0.21 | 166.93 K | $5.44 M |
| 01/26/2026 | $0.24 | $0.22 (-6.74%) | $0.24 | $0.22 | 74.10 K | $5.51 M |
| 01/23/2026 | $0.22 | $0.23 (4.17%) | $0.23 | $0.21 | 24.14 K | $5.69 M |
| 01/22/2026 | $0.22 | $0.22 (0.28%) | $0.24 | $0.21 | 313.80 K | $5.33 M |
| 01/21/2026 | $0.22 | $0.22 (-1.69%) | $0.22 | $0.21 | 116.44 K | $5.32 M |
| 01/20/2026 | $0.22 | $0.21 (-3.92%) | $0.23 | $0.21 | 188.94 K | $5.28 M |
| 01/16/2026 | $0.22 | $0.22 (-1.2%) | $0.23 | $0.22 | 157.40 K | $5.49 M |
| 01/15/2026 | $0.22 | $0.22 (-1.68%) | $0.23 | $0.21 | 164.30 K | $5.36 M |
| 01/14/2026 | $0.22 | $0.21 (-0.79%) | $0.22 | $0.20 | 143.30 K | $5.27 M |
| 01/13/2026 | $0.22 | $0.21 (-2.66%) | $0.22 | $0.21 | 207.00 K | $5.25 M |
| 01/12/2026 | $0.23 | $0.22 (-2.21%) | $0.23 | $0.22 | 73.10 K | $5.46 M |
| 01/09/2026 | $0.22 | $0.22 (-0.5%) | $0.24 | $0.22 | 70.95 K | $5.45 M |
| 01/08/2026 | $0.23 | $0.23 (-0.53%) | $0.24 | $0.23 | 122.90 K | $5.58 M |
| 01/07/2026 | $0.22 | $0.23 (5.93%) | $0.24 | $0.22 | 112.77 K | $5.70 M |
| 01/06/2026 | $0.23 | $0.22 (-3%) | $0.24 | $0.22 | 62.90 K | $5.52 M |
| 01/05/2026 | $0.22 | $0.24 (8.97%) | $0.24 | $0.21 | 226.90 K | $5.89 M |
| 01/02/2026 | $0.19 | $0.21 (9.74%) | $0.22 | $0.19 | 182.93 K | $5.26 M |
| 12/31/2025 | $0.22 | $0.19 (-13.05%) | $0.22 | $0.19 | 649.80 K | $4.73 M |
| 12/30/2025 | $0.23 | $0.22 (-1.55%) | $0.24 | $0.22 | 657.60 K | $5.51 M |
| 12/29/2025 | $0.23 | $0.23 (0.11%) | $0.25 | $0.22 | 627.74 K | $5.77 M |
| 12/26/2025 | $0.22 | $0.23 (2.5%) | $0.25 | $0.22 | 286.10 K | $5.69 M |
| 12/24/2025 | $0.22 | $0.23 (5.93%) | $0.23 | $0.22 | 362.20 K | $5.74 M |
| 12/23/2025 | $0.25 | $0.23 (-8.17%) | $0.26 | $0.22 | 785.41 K | $5.59 M |
| 12/22/2025 | $0.27 | $0.24 (-12.12%) | $0.29 | $0.24 | 992.92 K | $5.95 M |
| 12/19/2025 | $0.25 | $0.27 (6.98%) | $0.27 | $0.24 | 286.32 K | $6.55 M |
| 12/18/2025 | $0.24 | $0.25 (5.56%) | $0.27 | $0.23 | 348.60 K | $6.29 M |
| 12/17/2025 | $0.27 | $0.25 (-5.09%) | $0.28 | $0.24 | 475.90 K | $6.22 M |
| 12/16/2025 | $0.22 | $0.26 (19.09%) | $0.26 | $0.22 | 560.40 K | $6.48 M |
| 12/15/2025 | $0.35 | $0.23 (-34.14%) | $0.36 | $0.21 | 4.35 M | $5.69 M |
| 12/12/2025 | $0.45 | $0.36 (-20%) | $0.45 | $0.36 | 254.92 K | $8.90 M |
| 12/11/2025 | $0.46 | $0.45 (-2.95%) | $0.49 | $0.44 | 186.12 K | $11.13 M |
| 12/10/2025 | $0.49 | $0.48 (-2.11%) | $0.50 | $0.46 | 203.04 K | $11.86 M |
| 12/09/2025 | $0.54 | $0.49 (-9.37%) | $0.54 | $0.47 | 209.10 K | $12.07 M |
| 12/08/2025 | $0.53 | $0.58 (9.47%) | $0.58 | $0.48 | 507.52 K | $14.26 M |
| 12/05/2025 | $0.52 | $0.54 (3.96%) | $0.54 | $0.47 | 149.66 K | $13.43 M |
| 12/04/2025 | $0.54 | $0.54 (0.28%) | $0.57 | $0.52 | 207.70 K | $13.32 M |
| 12/03/2025 | $0.53 | $0.56 (6.06%) | $0.59 | $0.52 | 315.14 K | $13.88 M |
| 12/02/2025 | $0.46 | $0.60 (29.63%) | $0.60 | $0.46 | 687.87 K | $14.81 M |
| 12/01/2025 | $1.12 | $0.57 (-49.29%) | $1.13 | $0.46 | 19.50 M | $14.04 M |
| 11/28/2025 | $0.89 | $0.78 (-12.74%) | $0.89 | $0.78 | 842 | $19.21 M |
| 11/26/2025 | $0.79 | $0.80 (1.13%) | $0.80 | $0.79 | 3.30 K | $19.76 M |
| 11/25/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.84 | 4.12 K | $21.02 M |
| 11/24/2025 | $0.81 | $0.85 (4.42%) | $0.85 | $0.81 | 3.50 K | $21.02 M |
| 11/21/2025 | $0.80 | $0.89 (11.49%) | $0.92 | $0.77 | 6.50 K | $22.05 M |
| 11/20/2025 | $0.93 | $0.85 (-8.71%) | $0.96 | $0.84 | 9.60 K | $20.99 M |
| 11/19/2025 | $0.92 | $0.89 (-3.26%) | $0.92 | $0.85 | 4.15 K | $22.01 M |
| 11/18/2025 | $0.79 | $0.92 (16.44%) | $0.92 | $0.79 | 5.84 K | $22.75 M |
| 11/17/2025 | $0.90 | $0.92 (2.22%) | $0.99 | $0.89 | 18.44 K | $22.75 M |
| 11/14/2025 | $0.85 | $0.95 (11.9%) | $0.95 | $0.85 | 6.11 K | $23.55 M |
| 11/13/2025 | $0.99 | $0.95 (-4.55%) | $1.03 | $0.94 | 3.51 K | $23.37 M |
| 11/12/2025 | $0.90 | $0.99 (9.44%) | $1.00 | $0.90 | 45.44 K | $24.36 M |
| 11/11/2025 | $0.83 | $0.90 (8.29%) | $0.90 | $0.80 | 14.30 K | $22.25 M |
| 11/10/2025 | $0.85 | $0.83 (-2.24%) | $0.89 | $0.81 | 58.25 K | $20.55 M |
| 11/07/2025 | $0.81 | $0.84 (3.7%) | $0.85 | $0.75 | 18.60 K | $20.77 M |
| 11/06/2025 | $0.87 | $0.90 (3.45%) | $0.92 | $0.78 | 47.60 K | $22.25 M |
| 11/05/2025 | $0.92 | $0.85 (-7.28%) | $0.92 | $0.81 | 6.70 K | $21.02 M |
| 11/04/2025 | $0.93 | $0.92 (-1.47%) | $1.00 | $0.90 | 33.80 K | $22.68 M |
| 11/03/2025 | $1.05 | $1.03 (-1.9%) | $1.14 | $0.99 | 8.43 K | $25.47 M |
| 10/31/2025 | $1.00 | $0.99 (-1.03%) | $1.02 | $0.95 | 17.54 K | $24.46 M |
| 10/30/2025 | $0.98 | $1.03 (5.1%) | $1.05 | $0.96 | 73.11 K | $25.47 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.
