NCT Historical Prices
Intercont (Cayman) Limited Class A Ordinary shares · daily open, high, low, close & volume
Trading days
250
Period high
28.25
Period low
0.2600
Period change
-97.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.4000 | 1.11 | 0.4000 | 0.7200 | +76.08% | 98,291,721 |
| Nov 10, 2026 | 0.8200 | 0.8900 | 0.3410 | 0.4089 | -52.50% | 1,042,853 |
| Nov 9, 2026 | 1.05 | 1.08 | 0.7002 | 0.8609 | -17.21% | 692,035 |
| Nov 6, 2026 | 1.39 | 1.41 | 0.9773 | 1.04 | -28.28% | 581,221 |
| Nov 5, 2026 | 1.43 | 1.47 | 1.34 | 1.45 | -2.03% | 402,836 |
| Nov 4, 2026 | 1.33 | 1.48 | 1.25 | 1.48 | +6.47% | 32,039 |
| Nov 3, 2026 | 1.33 | 1.40 | 1.30 | 1.39 | -1.42% | 24,633 |
| Nov 2, 2026 | 1.45 | 1.45 | 1.33 | 1.41 | -5.37% | 26,776 |
| Oct 30, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | -3.87% | 16,313 |
| Oct 29, 2026 | 1.47 | 1.55 | 1.43 | 1.55 | -0.64% | 27,348 |
| Oct 28, 2026 | 1.55 | 1.63 | 1.51 | 1.56 | +1.30% | 14,314 |
| Oct 27, 2026 | 1.55 | 1.70 | 1.40 | 1.54 | +4.05% | 84,917 |
| Oct 26, 2026 | 1.35 | 1.67 | 1.34 | 1.48 | +17.46% | 303,902 |
| Oct 23, 2026 | 1.30 | 1.35 | 1.26 | 1.26 | -4.55% | 84,689 |
| Oct 22, 2026 | 1.27 | 1.41 | 1.27 | 1.32 | +1.15% | 31,336 |
| Oct 21, 2026 | 1.32 | 1.37 | 1.22 | 1.30 | -4.74% | 67,919 |
| Oct 20, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | -1.44% | 24,296 |
| Oct 19, 2026 | 1.33 | 1.39 | 1.31 | 1.39 | +2.96% | 27,315 |
| Oct 16, 2026 | 1.45 | 1.48 | 1.35 | 1.35 | -4.93% | 61,243 |
| Oct 15, 2026 | 1.39 | 1.49 | 1.39 | 1.42 | +3.65% | 79,779 |
| Oct 14, 2026 | 1.38 | 1.56 | 1.36 | 1.37 | -3.52% | 215,900 |
| Oct 13, 2026 | 1.32 | 1.42 | 1.31 | 1.42 | +5.19% | 58,206 |
| Oct 12, 2026 | 1.39 | 1.42 | 1.33 | 1.35 | -9.40% | 117,966 |
| Oct 9, 2026 | 1.54 | 1.65 | 1.44 | 1.49 | -9.70% | 240,963 |
| Oct 8, 2026 | 1.43 | 2.24 | 1.42 | 1.65 | +8.55% | 8,298,542 |
| Oct 7, 2026 | 1.37 | 1.54 | 1.25 | 1.52 | +1.33% | 1,127,950 |
| Oct 6, 2026 | 1.69 | 1.75 | 1.43 | 1.50 | -13.29% | 438,876 |
| Oct 5, 2026 | 1.63 | 1.85 | 1.58 | 1.73 | +2.98% | 372,353 |
| Oct 2, 2026 | 1.52 | 1.99 | 1.41 | 1.68 | +15.07% | 2,867,365 |
| Oct 1, 2026 | 1.56 | 1.67 | 1.37 | 1.46 | -6.41% | 254,208 |
| Sep 30, 2026 | 1.92 | 1.95 | 1.29 | 1.56 | -17.46% | 1,128,446 |
| Sep 29, 2026 | 2.35 | 2.35 | 1.75 | 1.89 | -24.40% | 207,290 |
| Sep 28, 2026 | 4.28 | 4.28 | 2.14 | 2.50 | -43.57% | 245,656 |
| Sep 25, 2026 | 4.31 | 4.60 | 4.00 | 4.43 | -4.73% | 1,414,007 |
| Sep 24, 2026 | 5.36 | 5.36 | 4.53 | 4.65 | -14.36% | 81,924 |
| Sep 23, 2026 | 5.95 | 6.10 | 5.35 | 5.43 | -9.50% | 150,097 |
| Sep 22, 2026 | 6.77 | 6.96 | 5.40 | 6.00 | +5.26% | 2,671,338 |
| Sep 21, 2026 | 6.08 | 6.37 | 5.61 | 5.70 | -7.01% | 62,131 |
| Sep 18, 2026 | 7.56 | 7.81 | 6.10 | 6.13 | -28.51% | 116,448 |
| Sep 17, 2026 | 8.80 | 9.32 | 7.53 | 8.57 | +2336.08% | 95,865 |
| Sep 16, 2026 | 0.2852 | 0.5788 | 0.2700 | 0.3520 | +18.40% | 53,738,032 |
| Sep 15, 2026 | 0.3093 | 0.3340 | 0.2892 | 0.2973 | -40.54% | 10,285,545 |
| Sep 14, 2026 | 0.5062 | 0.5495 | 0.4205 | 0.5000 | +66.83% | 221,112,318 |
| Sep 11, 2026 | 0.2830 | 0.3000 | 0.2830 | 0.2997 | +2.46% | 27,016,251 |
| Sep 10, 2026 | 0.3000 | 0.3012 | 0.2788 | 0.2925 | -7.29% | 1,288,307 |
| Sep 9, 2026 | 0.3253 | 0.3253 | 0.3006 | 0.3155 | -2.80% | 949,145 |
| Sep 8, 2026 | 0.3500 | 0.3790 | 0.3180 | 0.3246 | -18.85% | 1,992,582 |
| Sep 4, 2026 | 0.3600 | 0.4100 | 0.2600 | 0.4000 | -21.06% | 13,269,775 |
| Sep 3, 2026 | 4.92 | 4.95 | 0.5002 | 0.5067 | -89.66% | 24,636,703 |
| Sep 2, 2026 | 5.24 | 6.16 | 4.73 | 4.90 | -5.95% | 15,397,100 |
| Aug 31, 2026 | 4.86 | 5.22 | 4.73 | 5.21 | +6.98% | 921,195 |
| Aug 28, 2026 | 4.85 | 4.93 | 4.69 | 4.87 | +4.28% | 902,333 |
| Aug 27, 2026 | 4.24 | 4.67 | 4.20 | 4.67 | +9.88% | 915,461 |
| Aug 26, 2026 | 4.31 | 4.40 | 4.10 | 4.25 | -1.85% | 888,775 |
| Aug 25, 2026 | 4.30 | 4.39 | 4.16 | 4.33 | +1.41% | 1,088,161 |
| Aug 24, 2026 | 4.15 | 4.39 | 4.10 | 4.27 | +3.64% | 935,793 |
| Aug 21, 2026 | 4.15 | 4.63 | 4.04 | 4.12 | -1.90% | 1,029,480 |
| Aug 20, 2026 | 3.98 | 4.20 | 3.75 | 4.20 | +5.00% | 1,410,354 |
| Aug 19, 2026 | 3.89 | 4.38 | 3.80 | 4.00 | +2.83% | 1,249,248 |
| Aug 18, 2026 | 3.80 | 3.90 | 3.65 | 3.89 | +0.52% | 2,967,657 |
| Aug 17, 2026 | 3.64 | 3.90 | 3.55 | 3.87 | +6.03% | 2,823,836 |
| Aug 14, 2026 | 3.81 | 3.90 | 3.44 | 3.65 | -3.69% | 1,246,065 |
| Aug 13, 2026 | 3.60 | 3.90 | 3.58 | 3.79 | +6.16% | 2,797,555 |
| Aug 12, 2026 | 3.59 | 3.86 | 3.54 | 3.57 | -0.83% | 885,575 |
| Aug 11, 2026 | 3.58 | 3.94 | 3.44 | 3.60 | +1.69% | 1,181,195 |
| Aug 10, 2026 | 3.49 | 3.77 | 3.48 | 3.54 | +1.14% | 1,055,656 |
| Aug 7, 2026 | 3.48 | 3.68 | 3.18 | 3.50 | -0.57% | 2,190,396 |
| Aug 6, 2026 | 3.57 | 3.72 | 3.50 | 3.52 | +1.73% | 1,180,073 |
| Aug 5, 2026 | 3.42 | 3.57 | 3.34 | 3.46 | +2.37% | 1,052,372 |
| Aug 4, 2026 | 3.56 | 3.81 | 3.32 | 3.38 | -3.70% | 1,125,941 |
| Aug 3, 2026 | 3.44 | 3.69 | 3.44 | 3.51 | +3.85% | 1,408,398 |
| Jul 31, 2026 | 3.56 | 3.65 | 3.35 | 3.38 | -0.59% | 1,342,665 |
| Jul 30, 2026 | 3.44 | 3.69 | 3.34 | 3.40 | -2.02% | 840,279 |
| Jul 29, 2026 | 3.54 | 3.73 | 3.43 | 3.47 | -0.57% | 897,014 |
| Jul 28, 2026 | 3.18 | 3.68 | 3.07 | 3.49 | +4.49% | 794,106 |
| Jul 27, 2026 | 3.51 | 3.80 | 3.20 | 3.34 | -2.05% | 733,847 |
| Jul 24, 2026 | 3.10 | 3.95 | 3.10 | 3.41 | +11.44% | 1,172,233 |
| Jul 23, 2026 | 2.90 | 3.17 | 2.86 | 3.06 | +5.15% | 1,032,349 |
| Jul 22, 2026 | 2.93 | 3.11 | 2.88 | 2.91 | +1.04% | 1,253,839 |
| Jul 21, 2026 | 2.89 | 3.02 | 2.82 | 2.88 | +0.00% | 1,065,705 |
| Jul 20, 2026 | 2.87 | 3.08 | 2.78 | 2.88 | +0.35% | 670,352 |
| Jul 17, 2026 | 2.83 | 2.91 | 2.72 | 2.87 | -0.69% | 463,486 |
| Jul 16, 2026 | 2.83 | 3.02 | 2.68 | 2.89 | +0.00% | 470,172 |
| Jul 15, 2026 | 3.03 | 3.05 | 2.75 | 2.89 | -1.03% | 500,070 |
| Jul 14, 2026 | 2.86 | 3.00 | 2.86 | 2.92 | +0.00% | 640,239 |
| Jul 13, 2026 | 2.82 | 3.00 | 2.70 | 2.92 | +1.39% | 1,349,910 |
| Jul 10, 2026 | 2.85 | 3.05 | 2.81 | 2.88 | -1.03% | 661,248 |
| Jul 9, 2026 | 2.83 | 2.95 | 2.81 | 2.91 | +2.11% | 275,793 |
| Jul 8, 2026 | 2.80 | 2.91 | 2.61 | 2.85 | -0.70% | 110,860 |
| Jul 7, 2026 | 2.44 | 2.93 | 1.30 | 2.87 | +0.00% | 810,349 |
| Jul 6, 2026 | 2.91 | 3.16 | 2.85 | 2.87 | -11.69% | 116,979 |
| Jul 2, 2026 | 3.08 | 3.32 | 2.78 | 3.25 | +3.50% | 176,456 |
| Jul 1, 2026 | 3.18 | 3.22 | 3.00 | 3.14 | -3.68% | 36,001 |
| Jun 30, 2026 | 3.13 | 3.32 | 2.86 | 3.26 | +4.82% | 125,179 |
| Jun 29, 2026 | 2.90 | 3.20 | 2.90 | 3.11 | +9.12% | 310,052 |
| Jun 26, 2026 | 2.81 | 2.85 | 2.75 | 2.85 | -0.70% | 27,504 |
| Jun 25, 2026 | 2.92 | 2.92 | 2.75 | 2.87 | -1.71% | 30,476 |
| Jun 24, 2026 | 2.89 | 2.93 | 2.80 | 2.92 | +0.00% | 36,421 |
| Jun 23, 2026 | 2.83 | 2.99 | 2.77 | 2.92 | +0.69% | 27,947 |
| Jun 22, 2026 | 3.11 | 3.11 | 2.75 | 2.90 | -6.75% | 20,067 |
| Jun 18, 2026 | 3.27 | 3.27 | 3.00 | 3.11 | -8.53% | 32,352 |
| Jun 17, 2026 | 3.01 | 3.40 | 2.80 | 3.40 | +13.33% | 121,624 |
| Jun 16, 2026 | 2.92 | 3.00 | 2.77 | 3.00 | +0.67% | 50,710 |
| Jun 15, 2026 | 2.85 | 3.01 | 2.72 | 2.98 | +2.41% | 75,649 |
| Jun 12, 2026 | 3.13 | 3.13 | 2.80 | 2.91 | -2.02% | 121,323 |
| Jun 11, 2026 | 2.89 | 3.98 | 2.70 | 2.97 | -0.34% | 5,437,942 |
| Jun 10, 2026 | 2.85 | 2.99 | 2.72 | 2.98 | +1.02% | 188,887 |
| Jun 9, 2026 | 2.42 | 3.21 | 2.42 | 2.95 | +19.92% | 260,123 |
| Jun 8, 2026 | 3.54 | 3.78 | 1.92 | 2.46 | -37.56% | 495,231 |
| Jun 5, 2026 | 3.96 | 4.35 | 3.55 | 3.94 | -1.25% | 541,421 |
| Jun 4, 2026 | 3.15 | 4.28 | 3.05 | 3.99 | +12.39% | 689,210 |
| Jun 3, 2026 | 3.63 | 4.39 | 3.07 | 3.55 | +18.73% | 5,924,278 |
| Jun 2, 2026 | 2.98 | 3.24 | 2.96 | 2.99 | -8.00% | 528,711 |
| Jun 1, 2026 | 2.75 | 3.41 | 2.72 | 3.25 | +16.49% | 304,073 |
| May 29, 2026 | 3.21 | 3.29 | 2.50 | 2.79 | -28.09% | 626,617 |
| May 28, 2026 | 5.18 | 5.92 | 3.46 | 3.88 | +58.37% | 33,957,939 |
| May 27, 2026 | 2.60 | 2.60 | 2.45 | 2.45 | -9.26% | 213,241 |
| May 26, 2026 | 2.76 | 2.77 | 2.70 | 2.70 | +3.85% | 4,558 |
| May 22, 2026 | 2.59 | 2.65 | 2.59 | 2.60 | +0.39% | 2,293 |
| May 21, 2026 | 2.46 | 2.65 | 2.46 | 2.59 | +5.71% | 12,694 |
| May 20, 2026 | 2.46 | 2.58 | 2.44 | 2.45 | +2.08% | 15,577 |
| May 19, 2026 | 2.34 | 2.60 | 2.34 | 2.40 | +3.00% | 9,227 |
| May 18, 2026 | 2.47 | 2.47 | 2.18 | 2.33 | -1.69% | 84,014 |
| May 15, 2026 | 2.41 | 2.54 | 2.37 | 2.37 | -4.05% | 57,222 |
| May 14, 2026 | 2.37 | 2.64 | 2.35 | 2.47 | -6.79% | 26,662 |
| May 13, 2026 | 2.40 | 2.82 | 2.40 | 2.65 | +9.05% | 26,724 |
| May 12, 2026 | 2.50 | 2.80 | 2.38 | 2.43 | -1.22% | 28,908 |
| May 11, 2026 | 2.56 | 2.57 | 2.41 | 2.46 | -3.53% | 22,567 |
| May 8, 2026 | 2.66 | 2.80 | 2.51 | 2.55 | -7.61% | 19,435 |
| May 7, 2026 | 2.75 | 2.98 | 2.67 | 2.76 | +2.60% | 11,434 |
| May 6, 2026 | 2.97 | 3.04 | 2.54 | 2.69 | -12.09% | 31,331 |
| May 5, 2026 | 3.11 | 3.38 | 3.05 | 3.06 | +0.33% | 79,598 |
| May 4, 2026 | 3.01 | 3.39 | 3.00 | 3.05 | +1.33% | 37,768 |
| May 1, 2026 | 2.86 | 3.11 | 2.78 | 3.01 | +7.89% | 51,172 |
| Apr 30, 2026 | 2.47 | 2.87 | 2.44 | 2.79 | +9.41% | 45,426 |
| Apr 29, 2026 | 2.56 | 2.72 | 2.51 | 2.55 | -2.30% | 24,449 |
| Apr 28, 2026 | 2.40 | 2.70 | 2.36 | 2.61 | +5.67% | 20,262 |
| Apr 27, 2026 | 2.76 | 3.29 | 2.47 | 2.47 | -6.79% | 133,543 |
| Apr 24, 2026 | 2.25 | 2.82 | 2.10 | 2.65 | +17.78% | 185,755 |
| Apr 23, 2026 | 1.96 | 2.47 | 1.92 | 2.25 | +11.39% | 106,913 |
| Apr 22, 2026 | 1.85 | 2.08 | 1.81 | 2.02 | +9.19% | 47,158 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.79 | 1.85 | -3.14% | 21,041 |
| Apr 20, 2026 | 1.72 | 1.93 | 1.70 | 1.91 | +13.02% | 46,003 |
| Apr 17, 2026 | 1.67 | 1.91 | 1.66 | 1.69 | +4.32% | 79,215 |
| Apr 16, 2026 | 1.56 | 1.77 | 1.41 | 1.62 | +0.62% | 103,443 |
| Apr 15, 2026 | 2.09 | 2.13 | 1.61 | 1.61 | -24.41% | 124,548 |
| Apr 14, 2026 | 2.04 | 2.25 | 1.85 | 2.13 | +1.43% | 86,685 |
| Apr 13, 2026 | 2.05 | 2.30 | 2.00 | 2.10 | -8.70% | 62,996 |
| Apr 10, 2026 | 2.14 | 2.39 | 1.70 | 2.30 | +5.02% | 129,470 |
| Apr 9, 2026 | 1.76 | 2.24 | 1.70 | 2.19 | +23.73% | 300,778 |
| Apr 8, 2026 | 1.64 | 1.89 | 1.64 | 1.77 | +8.59% | 169,235 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.36 | 1.63 | -8.43% | 167,261 |
| Apr 6, 2026 | 1.86 | 1.98 | 1.74 | 1.78 | -35.51% | 354,453 |
| Apr 2, 2026 | 2.66 | 2.91 | 2.34 | 2.76 | +4.45% | 3,673,864 |
| Apr 1, 2026 | 1.70 | 2.88 | 1.50 | 2.64 | +43.81% | 1,825,479 |
| Mar 31, 2026 | 1.66 | 1.89 | 1.53 | 1.84 | +9.37% | 2,898,025 |
| Mar 30, 2026 | 2.58 | 2.70 | 1.43 | 1.68 | -30.72% | 201,063 |
| Mar 27, 2026 | 2.55 | 2.68 | 2.27 | 2.42 | -7.88% | 12,480 |
| Mar 26, 2026 | 2.50 | 3.37 | 2.27 | 2.63 | +9.46% | 99,617 |
| Mar 25, 2026 | 2.62 | 2.71 | 2.40 | 2.40 | -5.96% | 22,835 |
| Mar 24, 2026 | 2.90 | 2.92 | 2.54 | 2.56 | -7.08% | 11,690 |
| Mar 23, 2026 | 2.54 | 2.96 | 2.54 | 2.75 | +12.46% | 41,013 |
| Mar 20, 2026 | 2.70 | 2.79 | 2.27 | 2.45 | -11.00% | 46,744 |
| Mar 19, 2026 | 3.25 | 3.25 | 2.38 | 2.75 | -24.19% | 218,548 |
| Mar 18, 2026 | 3.63 | 4.24 | 3.56 | 3.63 | +1.82% | 397,043 |
| Mar 17, 2026 | 3.63 | 3.75 | 3.31 | 3.56 | -0.14% | 10,967 |
| Mar 16, 2026 | 3.55 | 3.79 | 3.50 | 3.57 | -1.59% | 7,846 |
| Mar 13, 2026 | 3.82 | 3.82 | 3.35 | 3.63 | +1.40% | 18,911 |
| Mar 12, 2026 | 3.75 | 3.79 | 3.56 | 3.58 | -3.44% | 13,599 |
| Mar 11, 2026 | 3.66 | 3.87 | 3.66 | 3.70 | +1.44% | 13,792 |
| Mar 10, 2026 | 3.94 | 4.09 | 3.64 | 3.65 | -6.47% | 38,061 |
| Mar 9, 2026 | 3.83 | 4.20 | 3.43 | 3.90 | -0.13% | 109,733 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.59 | 3.91 | -4.23% | 30,171 |
| Mar 5, 2026 | 4.08 | 4.37 | 3.79 | 4.08 | -0.61% | 41,067 |
| Mar 4, 2026 | 4.36 | 4.36 | 3.50 | 4.11 | -12.00% | 72,828 |
| Mar 3, 2026 | 4.70 | 4.97 | 4.33 | 4.67 | -20.26% | 367,924 |
| Mar 2, 2026 | 4.63 | 6.44 | 4.63 | 5.85 | +17.00% | 221,658 |
| Feb 27, 2026 | 5.00 | 5.37 | 4.57 | 5.00 | +10.86% | 25,104 |
| Feb 26, 2026 | 4.88 | 5.00 | 4.51 | 4.51 | -6.53% | 8,026 |
| Feb 25, 2026 | 4.70 | 5.10 | 4.65 | 4.83 | +4.04% | 3,371 |
| Feb 24, 2026 | 4.56 | 4.82 | 4.34 | 4.64 | +0.71% | 7,022 |
| Feb 23, 2026 | 4.88 | 5.13 | 4.46 | 4.61 | -6.31% | 12,120 |
| Feb 20, 2026 | 5.01 | 5.10 | 4.75 | 4.92 | -5.48% | 7,855 |
| Feb 19, 2026 | 5.25 | 5.69 | 5.04 | 5.20 | +3.48% | 19,668 |
| Feb 18, 2026 | 5.11 | 5.20 | 4.80 | 5.03 | -7.88% | 15,689 |
| Feb 17, 2026 | 5.62 | 5.62 | 4.82 | 5.46 | +3.56% | 14,344 |
| Feb 13, 2026 | 4.96 | 5.34 | 4.75 | 5.27 | +4.00% | 9,292 |
| Feb 12, 2026 | 5.34 | 5.61 | 4.75 | 5.07 | -5.42% | 21,942 |
| Feb 11, 2026 | 4.80 | 5.62 | 4.80 | 5.36 | +7.31% | 15,998 |
| Feb 10, 2026 | 5.25 | 5.25 | 4.80 | 4.99 | -1.48% | 991 |
| Feb 9, 2026 | 5.20 | 5.20 | 4.75 | 5.07 | +3.21% | 4,564 |
| Feb 6, 2026 | 4.44 | 5.00 | 4.42 | 4.91 | +6.74% | 3,462 |
| Feb 5, 2026 | 4.53 | 4.60 | 4.34 | 4.60 | -4.02% | 7,138 |
| Feb 4, 2026 | 5.03 | 5.14 | 4.78 | 4.79 | -7.88% | 7,520 |
| Feb 3, 2026 | 5.15 | 5.29 | 5.03 | 5.20 | -3.93% | 4,081 |
| Feb 2, 2026 | 5.33 | 5.41 | 5.01 | 5.41 | +1.17% | 4,407 |
| Jan 30, 2026 | 5.16 | 5.69 | 5.08 | 5.35 | +5.37% | 5,770 |
| Jan 29, 2026 | 5.35 | 5.74 | 4.90 | 5.08 | -3.42% | 7,965 |
| Jan 28, 2026 | 5.34 | 5.61 | 5.25 | 5.26 | -4.41% | 2,388 |
| Jan 27, 2026 | 5.41 | 5.83 | 5.29 | 5.50 | -1.30% | 6,677 |
| Jan 26, 2026 | 5.97 | 5.97 | 5.47 | 5.57 | -3.09% | 2,964 |
| Jan 23, 2026 | 5.52 | 5.75 | 5.35 | 5.75 | +6.68% | 965 |
| Jan 22, 2026 | 5.38 | 5.97 | 5.33 | 5.39 | +0.28% | 12,551 |
| Jan 21, 2026 | 5.47 | 5.48 | 5.27 | 5.38 | +0.75% | 4,658 |
| Jan 20, 2026 | 5.55 | 5.75 | 5.26 | 5.33 | -3.92% | 7,558 |
| Jan 16, 2026 | 5.62 | 5.78 | 5.50 | 5.55 | +2.49% | 6,294 |
| Jan 15, 2026 | 5.51 | 5.75 | 5.25 | 5.42 | +1.59% | 6,572 |
| Jan 14, 2026 | 5.38 | 5.50 | 5.03 | 5.33 | +0.52% | 5,731 |
| Jan 13, 2026 | 5.45 | 5.54 | 5.28 | 5.30 | -3.98% | 8,280 |
| Jan 12, 2026 | 5.65 | 5.65 | 5.38 | 5.53 | +0.23% | 2,922 |
| Jan 9, 2026 | 5.54 | 5.88 | 5.50 | 5.51 | -2.22% | 2,838 |
| Jan 8, 2026 | 5.67 | 5.93 | 5.63 | 5.64 | -2.17% | 4,915 |
| Jan 7, 2026 | 5.44 | 5.95 | 5.38 | 5.76 | +3.32% | 4,511 |
| Jan 6, 2026 | 5.75 | 5.89 | 5.38 | 5.58 | -6.34% | 2,516 |
| Jan 5, 2026 | 5.46 | 6.00 | 5.25 | 5.96 | +11.88% | 9,074 |
| Jan 2, 2026 | 4.85 | 5.38 | 4.85 | 5.32 | +11.29% | 7,317 |
| Dec 31, 2025 | 5.50 | 5.50 | 4.75 | 4.78 | -14.22% | 25,992 |
| Dec 30, 2025 | 5.66 | 6.12 | 5.56 | 5.58 | -4.50% | 26,304 |
| Dec 29, 2025 | 5.83 | 6.22 | 5.58 | 5.84 | +1.52% | 25,110 |
| Dec 26, 2025 | 5.61 | 6.24 | 5.53 | 5.75 | -0.95% | 11,444 |
| Dec 24, 2025 | 5.48 | 5.86 | 5.47 | 5.80 | +2.74% | 14,487 |
| Dec 23, 2025 | 6.15 | 6.40 | 5.53 | 5.65 | -6.15% | 31,416 |
| Dec 22, 2025 | 6.85 | 7.13 | 5.88 | 6.02 | -9.13% | 39,717 |
| Dec 19, 2025 | 6.19 | 6.78 | 6.00 | 6.63 | +4.21% | 11,453 |
| Dec 18, 2025 | 6.02 | 6.66 | 5.82 | 6.36 | +1.11% | 13,943 |
| Dec 17, 2025 | 6.63 | 6.96 | 5.95 | 6.29 | -4.01% | 19,035 |
| Dec 16, 2025 | 5.50 | 6.57 | 5.50 | 6.55 | +13.91% | 22,416 |
| Dec 15, 2025 | 8.73 | 9.07 | 5.33 | 5.75 | -36.11% | 174,015 |
| Dec 12, 2025 | 11.25 | 11.25 | 8.89 | 9.00 | -20.02% | 10,197 |
| Dec 11, 2025 | 11.60 | 12.13 | 11.00 | 11.25 | -6.16% | 7,445 |
| Dec 10, 2025 | 12.25 | 12.45 | 11.50 | 11.99 | -1.75% | 8,122 |
| Dec 9, 2025 | 13.47 | 13.47 | 11.81 | 12.21 | -15.33% | 8,364 |
| Dec 8, 2025 | 13.17 | 14.48 | 11.92 | 14.41 | +6.19% | 20,301 |
| Dec 5, 2025 | 13.06 | 13.59 | 11.75 | 13.57 | +0.84% | 5,986 |
| Dec 4, 2025 | 13.43 | 14.22 | 13.11 | 13.46 | -4.10% | 8,307 |
| Dec 3, 2025 | 13.23 | 14.75 | 12.99 | 14.04 | -6.24% | 12,605 |
| Dec 2, 2025 | 11.55 | 14.97 | 11.55 | 14.97 | +5.46% | 27,515 |
| Dec 1, 2025 | 28.00 | 28.25 | 11.55 | 14.20 | -26.87% | 779,895 |
| Nov 28, 2025 | 22.25 | 22.25 | 19.41 | 19.41 | -2.80% | 34 |
| Nov 26, 2025 | 19.75 | 19.98 | 19.75 | 19.98 | -6.00% | 130 |
| Nov 25, 2025 | 21.25 | 21.25 | 21.00 | 21.25 | +0.00% | 165 |
| Nov 24, 2025 | 20.35 | 21.25 | 20.35 | 21.25 | -4.70% | 140 |
| Nov 21, 2025 | 20.00 | 23.00 | 19.14 | 22.30 | +5.05% | 260 |
| Nov 20, 2025 | 23.25 | 23.93 | 20.96 | 21.23 | -4.61% | 383 |
| Nov 19, 2025 | 23.00 | 23.00 | 21.27 | 22.25 | -3.25% | 166 |
| Nov 18, 2025 | 19.75 | 23.00 | 19.75 | 23.00 | -0.01% | 233 |
| Nov 17, 2025 | 22.50 | 24.86 | 22.25 | 23.00 | -3.39% | 737 |
| Nov 14, 2025 | 21.28 | 23.82 | 21.28 | 23.81 | +0.77% | 244 |
| Nov 13, 2025 | 24.75 | 25.75 | 23.50 | 23.63 | -4.06% | 141 |
| Nov 12, 2025 | 22.50 | 25.00 | 22.38 | 24.63 | +9.46% | 1,818 |
Daily open, high, low, close and volume for Intercont (Cayman) Limited Class A Ordinary shares (NCT). Showing 250 trading days. Unadjusted prices.