Intercont (Cayman) Limited Class A NCT
NASDAQ · United States · Transportation
$1.68+0.22 (+15.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.68 | +15.07% | $1.52 | $1.99 | $1.41 | 2.80M |
| 2026-10-01 | $1.46 | -6.41% | $1.56 | $1.67 | $1.37 | 252.30K |
| 2026-09-30 | $1.56 | -17.46% | $1.92 | $1.95 | $1.29 | 1.13M |
| 2026-09-29 | $1.89 | -24.40% | $2.35 | $2.35 | $1.75 | 207.30K |
| 2026-09-28 | $2.50 | -43.57% | $4.28 | $4.28 | $2.14 | 239.40K |
| 2026-09-25 | $4.43 | -4.73% | $4.31 | $4.60 | $4.00 | 1.41M |
| 2026-09-24 | $4.65 | -14.36% | $5.36 | $5.36 | $4.53 | 80.80K |
| 2026-09-23 | $5.43 | -9.50% | $5.95 | $6.10 | $5.35 | 148.90K |
| 2026-09-22 | $6.00 | +5.26% | $6.77 | $6.96 | $5.40 | 2.67M |
| 2026-09-21 | $5.70 | -7.01% | $6.08 | $6.37 | $5.61 | 61.50K |
| 2026-09-18 | $6.13 | -28.51% | $7.56 | $7.81 | $6.10 | 115.40K |
| 2026-09-17 | $8.57 | -2.56% | $8.80 | $9.32 | $7.53 | 95.70K |
| 2026-09-16 | $8.80 | +18.52% | $7.13 | $14.48 | $6.75 | 2.15M |
| 2026-09-15 | $7.43 | -40.60% | $7.72 | $8.35 | $7.22 | 411.42K |
| 2026-09-14 | $12.50 | +66.67% | $12.65 | $13.75 | $10.52 | 8.84M |
| 2026-09-11 | $7.50 | +2.39% | $7.07 | $7.50 | $7.07 | 1.08M |
| 2026-09-10 | $7.32 | -7.28% | $7.50 | $7.53 | $6.97 | 51.53K |
| 2026-09-09 | $7.90 | -2.77% | $8.13 | $8.13 | $7.53 | 37.96K |
| 2026-09-08 | $8.13 | -18.75% | $8.75 | $9.48 | $7.95 | 79.70K |
| 2026-09-04 | $10.00 | -21.10% | $9.00 | $10.25 | $6.50 | 530.79K |
| 2026-09-03 | $12.68 | -89.65% | $123.00 | $123.75 | $12.50 | 985.47K |
| 2026-09-02 | $122.50 | -6.13% | $131.00 | $154.00 | $118.25 | 615.88K |
| 2026-09-01 | $130.50 | +0.19% | $129.75 | $136.00 | $115.75 | 41.08K |
| 2026-08-31 | $130.25 | +6.98% | $121.50 | $130.50 | $118.25 | 36.77K |
| 2026-08-28 | $121.75 | +4.28% | $121.25 | $123.25 | $117.25 | 36.09K |
| 2026-08-27 | $116.75 | +9.88% | $106.00 | $116.75 | $105.00 | 36.61K |
| 2026-08-26 | $106.25 | -1.85% | $107.75 | $110.00 | $102.50 | 35.55K |
| 2026-08-25 | $108.25 | +1.41% | $107.50 | $109.75 | $104.00 | 43.53K |
| 2026-08-24 | $106.75 | +3.64% | $103.75 | $109.75 | $102.50 | 37.43K |
| 2026-08-21 | $103.00 | -1.90% | $103.75 | $115.63 | $101.00 | 41.18K |
| 2026-08-20 | $105.00 | +5.00% | $99.50 | $105.00 | $93.75 | 56.42K |
| 2026-08-19 | $100.00 | +2.83% | $97.25 | $109.50 | $95.00 | 49.97K |
| 2026-08-18 | $97.25 | +0.52% | $95.00 | $97.50 | $91.13 | 118.70K |
| 2026-08-17 | $96.75 | +6.03% | $91.00 | $97.50 | $88.75 | 112.95K |
| 2026-08-14 | $91.25 | -3.69% | $95.25 | $97.50 | $86.00 | 49.84K |
| 2026-08-13 | $94.75 | +6.16% | $90.00 | $97.50 | $89.63 | 111.90K |
| 2026-08-12 | $89.25 | -0.83% | $89.75 | $96.38 | $88.50 | 35.42K |
| 2026-08-11 | $90.00 | +1.69% | $89.50 | $98.38 | $86.13 | 47.25K |
| 2026-08-10 | $88.50 | +1.14% | $87.25 | $94.13 | $87.00 | 42.23K |
| 2026-08-07 | $87.50 | -0.57% | $87.00 | $92.00 | $79.50 | 87.62K |
| 2026-08-06 | $88.00 | +1.73% | $89.25 | $93.00 | $87.50 | 47.20K |
| 2026-08-05 | $86.50 | +2.37% | $85.50 | $89.25 | $83.50 | 42.10K |
| 2026-08-04 | $84.50 | -3.70% | $89.00 | $95.25 | $83.00 | 45.04K |
| 2026-08-03 | $87.75 | +3.85% | $86.00 | $92.20 | $85.88 | 56.34K |
| 2026-07-31 | $84.50 | -0.59% | $89.00 | $91.25 | $83.75 | 53.70K |
| 2026-07-30 | $85.00 | -2.02% | $86.00 | $92.25 | $83.50 | 33.61K |
| 2026-07-29 | $86.75 | -0.57% | $88.50 | $93.25 | $85.75 | 35.88K |
| 2026-07-28 | $87.25 | +4.49% | $79.50 | $92.00 | $76.75 | 31.76K |
| 2026-07-27 | $83.50 | -2.05% | $87.75 | $95.00 | $80.00 | 29.35K |
| 2026-07-24 | $85.25 | +11.44% | $77.50 | $98.75 | $77.50 | 46.89K |
| 2026-07-23 | $76.50 | +5.15% | $72.50 | $79.25 | $71.50 | 41.29K |
| 2026-07-22 | $72.75 | +1.04% | $73.25 | $77.75 | $72.00 | 50.15K |
| 2026-07-21 | $72.00 | 0.00% | $72.25 | $75.38 | $70.50 | 42.63K |
| 2026-07-20 | $72.00 | +0.35% | $71.75 | $77.00 | $69.50 | 26.81K |
| 2026-07-17 | $71.75 | -0.69% | $70.75 | $72.75 | $68.00 | 18.54K |
| 2026-07-16 | $72.25 | 0.00% | $70.75 | $75.50 | $67.00 | 18.81K |
| 2026-07-15 | $72.25 | -1.03% | $75.75 | $76.25 | $68.75 | 20.00K |
| 2026-07-14 | $73.00 | 0.00% | $71.50 | $75.00 | $71.50 | 25.62K |
| 2026-07-13 | $73.00 | +1.39% | $70.50 | $75.00 | $67.50 | 54.00K |
| 2026-07-10 | $72.00 | -1.03% | $71.25 | $76.25 | $70.25 | 26.43K |
| 2026-07-09 | $72.75 | +2.11% | $70.75 | $73.75 | $70.25 | 11.03K |
| 2026-07-08 | $71.25 | -0.70% | $70.00 | $72.75 | $65.25 | 4.44K |
| 2026-07-07 | $71.75 | 0.00% | $61.00 | $73.25 | $32.50 | 32.41K |
| 2026-07-06 | $71.75 | -11.69% | $72.75 | $79.00 | $71.25 | 4.68K |
| 2026-07-02 | $81.25 | +3.50% | $77.00 | $83.00 | $69.60 | 7.06K |
| 2026-07-01 | $78.50 | -3.68% | $79.50 | $80.50 | $75.03 | 1.44K |
| 2026-06-30 | $81.50 | +4.82% | $78.25 | $83.00 | $71.55 | 5.01K |
| 2026-06-29 | $77.75 | +9.12% | $72.50 | $79.95 | $72.50 | 12.40K |
| 2026-06-26 | $71.25 | -0.70% | $70.25 | $71.25 | $68.75 | 1.09K |
| 2026-06-25 | $71.75 | -1.71% | $73.00 | $73.00 | $68.75 | 1.22K |
| 2026-06-24 | $73.00 | 0.00% | $72.25 | $73.22 | $70.00 | 1.45K |
| 2026-06-23 | $73.00 | +0.69% | $70.75 | $74.75 | $69.38 | 1.12K |
| 2026-06-22 | $72.50 | -6.75% | $77.75 | $77.75 | $68.75 | 800 |
| 2026-06-18 | $77.75 | -8.53% | $81.75 | $81.75 | $75.00 | 1.30K |
| 2026-06-17 | $85.00 | +13.33% | $75.25 | $85.00 | $70.00 | 4.85K |
| 2026-06-16 | $75.00 | +0.67% | $73.00 | $75.00 | $69.25 | 2.02K |
| 2026-06-15 | $74.50 | +2.41% | $71.25 | $75.25 | $68.00 | 3.02K |
| 2026-06-12 | $72.75 | -2.02% | $78.25 | $78.25 | $70.00 | 4.82K |
| 2026-06-11 | $74.25 | -0.34% | $72.25 | $99.50 | $67.50 | 217.52K |
| 2026-06-10 | $74.50 | +1.02% | $71.25 | $74.72 | $68.03 | 7.56K |
| 2026-06-09 | $73.75 | +19.92% | $60.50 | $80.38 | $60.50 | 10.40K |
| 2026-06-08 | $61.50 | -37.56% | $88.50 | $94.50 | $48.00 | 19.81K |
| 2026-06-05 | $98.50 | -1.25% | $99.00 | $108.75 | $88.75 | 21.66K |
| 2026-06-04 | $99.75 | +12.39% | $78.75 | $107.00 | $76.25 | 27.57K |
| 2026-06-03 | $88.75 | +18.73% | $90.75 | $109.75 | $76.75 | 236.97K |
| 2026-06-02 | $74.75 | -8.00% | $74.50 | $81.00 | $74.00 | 21.28K |
| 2026-06-01 | $81.25 | +16.49% | $68.75 | $85.25 | $68.00 | 12.16K |
| 2026-05-29 | $69.75 | -28.09% | $80.25 | $82.25 | $62.50 | 24.77K |
| 2026-05-28 | $97.00 | +58.37% | $129.63 | $148.00 | $86.47 | 1.36M |
| 2026-05-27 | $61.25 | -9.26% | $65.00 | $65.00 | $61.25 | 8.25K |