5 DAY PERFORMANCE
-30.66%
1 MONTH PERFORMANCE
-36.66%
3 MONTH PERFORMANCE
-55.13%
6 MONTH PERFORMANCE
-87.06%
Intercont (Cayman) Limited Ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.54 | $0.54 (0.28%) | $0.57 | $0.52 | 83.14 K | $13.32 M |
| 12/03/2025 | $0.53 | $0.56 (6.06%) | $0.59 | $0.52 | 315.14 K | $13.90 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 | $14.05 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 |
| 10/29/2025 | $1.06 | $0.99 (-7.08%) | $1.06 | $0.99 | 46.17 K | $24.36 M |
| 10/28/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.07 | 11.10 K | $26.46 M |
| 10/27/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.09 | 5.27 K | $26.95 M |
| 10/24/2025 | $1.10 | $1.11 (0.91%) | $1.20 | $1.08 | 27.60 K | $27.45 M |
| 10/23/2025 | $1.04 | $1.06 (1.92%) | $1.17 | $1.04 | 47.30 K | $26.21 M |
| 10/22/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.07 | 13.41 K | $27.70 M |
| 10/21/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.11 | 35.00 K | $29.18 M |
| 10/20/2025 | $1.02 | $1.20 (17.65%) | $1.25 | $1.02 | 163.00 K | $29.67 M |
| 10/17/2025 | $1.26 | $1.10 (-12.7%) | $1.38 | $1.10 | 638.90 K | $27.20 M |
| 10/16/2025 | $1.23 | $1.32 (7.32%) | $1.45 | $1.22 | 3.17 M | $32.64 M |
| 10/15/2025 | $1.25 | $1.21 (-3.2%) | $1.29 | $1.20 | 9.80 K | $29.92 M |
| 10/14/2025 | $1.24 | $1.18 (-4.84%) | $1.28 | $1.18 | 9.30 K | $29.18 M |
| 10/13/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.17 | 36.40 K | $30.66 M |
| 10/10/2025 | $1.29 | $1.27 (-1.55%) | $1.40 | $1.26 | 37.80 K | $31.40 M |
| 10/09/2025 | $1.48 | $1.36 (-8.11%) | $1.49 | $1.36 | 23.60 K | $33.63 M |
| 10/08/2025 | $1.48 | $1.47 (-0.68%) | $1.55 | $1.45 | 95.70 K | $36.35 M |
| 10/07/2025 | $1.54 | $1.54 (0%) | $1.54 | $1.45 | 20.60 K | $38.08 M |
| 10/06/2025 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.50 | 57.50 K | $38.58 M |
| 10/03/2025 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.51 | 85.84 K | $38.82 M |
| 10/02/2025 | $1.43 | $1.54 (7.69%) | $1.61 | $1.37 | 134.94 K | $38.08 M |
| 10/01/2025 | $1.35 | $1.43 (5.93%) | $1.45 | $1.33 | 84.18 K | $35.36 M |
| 09/30/2025 | $1.38 | $1.39 (0.72%) | $1.40 | $1.32 | 26.10 K | $34.37 M |
| 09/29/2025 | $1.31 | $1.37 (4.58%) | $1.38 | $1.30 | 62.80 K | $33.88 M |
| 09/26/2025 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.30 | 74.10 K | $32.39 M |
| 09/25/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.30 | 63.81 K | $34.12 M |
| 09/24/2025 | $1.38 | $1.39 (0.72%) | $1.46 | $1.30 | 225.21 K | $34.37 M |
| 09/23/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.35 | 30.20 K | $34.62 M |
| 09/22/2025 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.35 | 40.30 K | $33.38 M |
| 09/19/2025 | $1.35 | $1.44 (6.67%) | $1.50 | $1.35 | 220.10 K | $35.61 M |
| 09/18/2025 | $1.28 | $1.48 (15.62%) | $1.62 | $1.28 | 1.59 M | $36.60 M |
| 09/17/2025 | $1.25 | $1.37 (9.6%) | $1.43 | $1.25 | 357.40 K | $33.88 M |
| 09/16/2025 | $1.35 | $1.34 (-0.74%) | $1.90 | $1.10 | 4.25 M | $33.14 M |
| 09/15/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.26 | 60.40 K | $32.15 M |
| 09/12/2025 | $1.33 | $1.30 (-2.26%) | $1.42 | $1.24 | 15.79 K | $32.15 M |
| 09/11/2025 | $1.38 | $1.33 (-3.62%) | $1.44 | $1.33 | 49.50 K | $32.89 M |
| 09/10/2025 | $1.29 | $1.42 (10.08%) | $1.58 | $1.28 | 116.30 K | $35.11 M |
| 09/09/2025 | $1.19 | $1.26 (5.88%) | $1.30 | $1.15 | 117.20 K | $31.16 M |
| 09/08/2025 | $1.17 | $1.19 (1.71%) | $1.29 | $1.10 | 103.50 K | $29.43 M |
| 09/05/2025 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.15 | 24.60 K | $29.67 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.
