Want to see NCT full AI Analyst Report?
Intercont (Cayman) Limited (NCT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | -3.87% | 16,093 | 0.03 |
| Oct 29, 2026 | 1.47 | 1.56 | 1.43 | 1.55 | 1.55 | -0.64% | 25,030 | 0.04 |
| Oct 28, 2026 | 1.55 | 1.63 | 1.51 | 1.56 | 1.56 | +1.30% | 13,893 | 0.02 |
| Oct 27, 2026 | 1.55 | 1.70 | 1.40 | 1.54 | 1.54 | +4.05% | 83,934 | 0.14 |
| Oct 26, 2026 | 1.35 | 1.67 | 1.34 | 1.48 | 1.48 | +17.46% | 300,659 | 0.52 |
| Oct 23, 2026 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | -4.55% | 61,482 | 0.11 |
| Oct 22, 2026 | 1.27 | 1.41 | 1.27 | 1.32 | 1.32 | +1.15% | 28,038 | 0.05 |
| Oct 21, 2026 | 1.32 | 1.37 | 1.22 | 1.31 | 1.31 | -4.74% | 67,918 | 0.12 |
| Oct 20, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 24,295 | 0.04 |
| Oct 19, 2026 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | +2.96% | 29,948 | 0.05 |
| Oct 16, 2026 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -4.93% | 58,387 | 0.10 |
| Oct 15, 2026 | 1.39 | 1.49 | 1.39 | 1.42 | 1.42 | +3.65% | 79,779 | 0.14 |
| Oct 14, 2026 | 1.38 | 1.56 | 1.36 | 1.37 | 1.37 | -3.52% | 212,900 | 0.37 |
| Oct 13, 2026 | 1.32 | 1.42 | 1.31 | 1.42 | 1.42 | +5.19% | 58,205 | 0.10 |
| Oct 12, 2026 | 1.39 | 1.42 | 1.33 | 1.35 | 1.35 | -9.40% | 117,966 | 0.21 |
| Oct 09, 2026 | 1.54 | 1.65 | 1.44 | 1.49 | 1.49 | -9.70% | 240,962 | 0.42 |
| Oct 08, 2026 | 1.43 | 2.24 | 1.42 | 1.65 | 1.65 | +8.55% | 8,298,542 | 18.85 |
| Oct 07, 2026 | 1.37 | 1.54 | 1.25 | 1.52 | 1.52 | +1.33% | 1,127,950 | 2.67 |
| Oct 06, 2026 | 1.69 | 1.75 | 1.43 | 1.50 | 1.50 | -13.29% | 438,876 | 1.06 |
| Oct 05, 2026 | 1.63 | 1.85 | 1.58 | 1.73 | 1.73 | +2.98% | 341,864 | 0.83 |
| Oct 02, 2026 | 1.52 | 1.99 | 1.41 | 1.68 | 1.68 | +15.07% | 2,867,364 | 7.84 |
| Oct 01, 2026 | 1.56 | 1.67 | 1.37 | 1.46 | 1.46 | -6.41% | 251,419 | 0.70 |
| Sep 30, 2026 | 1.92 | 1.95 | 1.29 | 1.56 | 1.56 | -17.46% | 1,128,446 | 3.28 |
| Sep 29, 2026 | 2.35 | 2.35 | 1.75 | 1.89 | 1.89 | -24.40% | 207,290 | 0.61 |
| Sep 28, 2026 | 4.28 | 4.28 | 2.14 | 2.50 | 2.50 | -43.57% | 245,656 | 0.73 |
| Sep 25, 2026 | 4.31 | 4.60 | 4.00 | 4.43 | 4.43 | -4.73% | 1,414,006 | 4.50 |
| Sep 24, 2026 | 5.36 | 5.36 | 4.53 | 4.65 | 4.65 | -14.36% | 81,924 | 0.26 |
| Sep 23, 2026 | 5.95 | 6.10 | 5.35 | 5.43 | 5.43 | -9.50% | 150,096 | 0.48 |
| Sep 22, 2026 | 6.77 | 6.96 | 5.40 | 6.00 | 6.00 | +5.26% | 2,671,338 | 9.95 |
| Sep 21, 2026 | 6.08 | 6.37 | 5.61 | 5.70 | 5.70 | -7.01% | 62,131 | 0.23 |
| Sep 18, 2026 | 7.56 | 7.81 | 6.10 | 6.13 | 6.13 | -28.51% | 116,448 | 0.44 |
| Sep 17, 2026 | 8.80 | 9.32 | 7.53 | 8.58 | 8.58 | -2.56% | 95,864 | 0.36 |
| Sep 16, 2026 | 7.13 | 14.45 | 6.75 | 8.80 | 8.80 | +18.41% | 2,149,521 | 9.35 |
| Sep 15, 2026 | 7.73 | 8.36 | 7.23 | 7.43 | 7.43 | -40.54% | 411,421 | 1.84 |
| Sep 14, 2026 | 12.65 | 13.73 | 10.50 | 12.50 | 12.50 | +66.84% | 8,844,536 | 106.35 |
| Sep 11, 2026 | 7.09 | 7.52 | 7.09 | 7.49 | 7.49 | +2.46% | 1,080,650 | 16.36 |
| Sep 10, 2026 | 7.51 | 7.54 | 6.96 | 7.31 | 7.31 | -7.29% | 51,532 | 0.79 |
| Sep 09, 2026 | 8.14 | 8.14 | 7.51 | 7.89 | 7.89 | -2.81% | 37,965 | 0.59 |
| Sep 08, 2026 | 8.77 | 9.49 | 7.96 | 8.12 | 8.12 | -18.85% | 79,703 | 1.19 |
| Sep 07, 2026 | 9.00 | 10.25 | 6.50 | 10.00 | 10.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.00 | 10.25 | 6.50 | 10.00 | 10.00 | -21.05% | 530,790 | 9.03 |
| Sep 03, 2026 | 123.17 | 123.92 | 12.52 | 12.67 | 12.67 | -89.66% | 985,468 | 22.67 |
| Sep 02, 2026 | 131.00 | 154.00 | 118.25 | 122.50 | 122.50 | -6.13% | 615,884 | 18.10 |
| Sep 01, 2026 | 129.75 | 136.00 | 115.75 | 130.50 | 130.50 | +0.19% | 41,096 | 1.22 |
| Aug 31, 2026 | 121.50 | 130.50 | 118.25 | 130.25 | 130.25 | +6.98% | 36,847 | 1.00 |
| Aug 28, 2026 | 121.25 | 123.25 | 117.25 | 121.75 | 121.75 | +4.28% | 36,093 | 0.98 |
| Aug 27, 2026 | 106.00 | 116.75 | 105.00 | 116.75 | 116.75 | +9.88% | 36,618 | 1.01 |
| Aug 26, 2026 | 107.75 | 110.00 | 102.50 | 106.25 | 106.25 | -1.85% | 35,550 | 0.98 |
| Aug 25, 2026 | 107.50 | 109.75 | 104.00 | 108.25 | 108.25 | +1.41% | 43,526 | 0.76 |
| Aug 24, 2026 | 103.75 | 109.75 | 102.50 | 106.75 | 106.75 | +3.64% | 37,431 | 0.66 |