Intercont (Cayman) Limited - Class A Ordinary shares (NCT)
1.5600
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 9:27 AM EDT
Historical Prices For Intercont (Cayman) Limited - Class A Ordinary shares (NCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 1.92 | 1.95 | 1.29 | 1.56 | 1,116,068 | 1.56 |
| 9/29/2026 | 2.35 | 2.35 | 1.75 | 1.89 | 203,753 | 1.89 |
| 9/28/2026 | 4.28 | 4.28 | 2.14 | 2.50 | 243,336 | 2.50 |
| 9/25/2026 | 4.31 | 4.60 | 4.00 | 4.43 | 1,414,008 | 4.43 |
| 9/24/2026 | 5.36 | 5.36 | 4.53 | 4.65 | 81,406 | 4.65 |
| 9/23/2026 | 5.95 | 6.10 | 5.35 | 5.43 | 149,638 | 5.43 |
| 9/22/2026 | 6.77 | 6.96 | 5.40 | 6.00 | 2,668,403 | 6.00 |
| 9/21/2026 | 6.08 | 6.37 | 5.61 | 5.70 | 61,708 | 5.70 |
| 9/18/2026 | 7.56 | 7.81 | 6.10 | 6.13 | 116,448 | 6.13 |
| 9/17/2026 | 8.80 | 9.32 | 7.53 | 8.57 | 95,758 | 8.57 |
| 9/16/2026 | 0.29 | 0.35 | 0.27 | 0.35 | 53,618,562 | 8.80 |
| 9/15/2026 | 0.31 | 0.33 | 0.29 | 0.30 | 10,072,604 | 7.43 |
| 9/14/2026 | 0.51 | 0.55 | 0.42 | 0.50 | 220,634,023 | 12.50 |
| 9/11/2026 | 0.28 | 0.30 | 0.28 | 0.30 | 27,016,251 | 7.49 |
| 9/10/2026 | 0.30 | 0.30 | 0.28 | 0.29 | 1,281,509 | 7.31 |
| 9/09/2026 | 0.33 | 0.33 | 0.30 | 0.32 | 929,759 | 7.89 |
| 9/08/2026 | 0.35 | 0.38 | 0.32 | 0.32 | 1,983,427 | 8.12 |
| 9/04/2026 | 0.36 | 0.41 | 0.26 | 0.40 | 13,269,779 | 10.00 |
| 9/03/2026 | 4.95 | 4.95 | 0.50 | 0.51 | 24,437,129 | 12.67 |
| 9/02/2026 | 5.24 | 6.16 | 4.73 | 4.90 | 15,380,467 | 122.50 |
| 9/01/2026 | 5.19 | 5.44 | 4.63 | 5.22 | 1,027,096 | 130.50 |
| 8/31/2026 | 4.86 | 5.22 | 4.73 | 5.21 | 921,181 | 130.25 |
| 8/28/2026 | 4.85 | 4.93 | 4.69 | 4.87 | 902,333 | 121.75 |
| 8/27/2026 | 4.24 | 4.67 | 4.20 | 4.67 | 915,460 | 116.75 |
| 8/26/2026 | 4.31 | 4.40 | 4.10 | 4.25 | 888,775 | 106.25 |
| 8/25/2026 | 4.30 | 4.39 | 4.16 | 4.33 | 1,088,161 | 108.25 |
| 8/24/2026 | 4.15 | 4.39 | 4.10 | 4.27 | 935,793 | 106.75 |
| 8/21/2026 | 4.15 | 4.63 | 4.04 | 4.12 | 1,029,481 | 103.00 |
| 8/20/2026 | 3.98 | 4.20 | 3.75 | 4.20 | 1,410,354 | 105.00 |
| 8/19/2026 | 3.89 | 4.38 | 3.80 | 4.00 | 1,249,248 | 100.00 |
| 8/18/2026 | 3.80 | 3.90 | 3.65 | 3.89 | 2,967,657 | 97.25 |
| 8/17/2026 | 3.64 | 3.90 | 3.55 | 3.87 | 2,823,835 | 96.75 |
| 8/14/2026 | 3.81 | 3.90 | 3.44 | 3.65 | 1,246,065 | 91.25 |
| 8/13/2026 | 3.60 | 3.90 | 3.58 | 3.79 | 2,797,555 | 94.75 |
| 8/12/2026 | 3.59 | 3.86 | 3.54 | 3.57 | 885,571 | 89.25 |
| 8/11/2026 | 3.58 | 3.94 | 3.44 | 3.60 | 1,181,194 | 90.00 |
| 8/10/2026 | 3.49 | 3.77 | 3.48 | 3.54 | 1,055,656 | 88.50 |
| 8/07/2026 | 3.48 | 3.68 | 3.18 | 3.50 | 2,190,396 | 87.50 |
| 8/06/2026 | 3.57 | 3.72 | 3.50 | 3.52 | 1,180,074 | 88.00 |
| 8/05/2026 | 3.42 | 3.57 | 3.34 | 3.46 | 1,052,372 | 86.50 |
| 8/04/2026 | 3.56 | 3.81 | 3.32 | 3.38 | 1,125,941 | 84.50 |
| 8/03/2026 | 3.44 | 3.69 | 3.44 | 3.51 | 1,408,398 | 87.75 |
| 7/31/2026 | 3.56 | 3.65 | 3.35 | 3.38 | 1,342,665 | 84.50 |
| 7/30/2026 | 3.44 | 3.69 | 3.34 | 3.40 | 840,279 | 85.00 |
| 7/29/2026 | 3.54 | 3.73 | 3.43 | 3.47 | 897,009 | 86.75 |
| 7/28/2026 | 3.18 | 3.68 | 3.07 | 3.49 | 794,107 | 87.25 |
| 7/27/2026 | 3.51 | 3.80 | 3.20 | 3.34 | 733,846 | 83.50 |
| 7/24/2026 | 3.10 | 3.95 | 3.10 | 3.41 | 1,172,235 | 85.25 |
| 7/23/2026 | 2.90 | 3.17 | 2.86 | 3.06 | 1,032,348 | 76.50 |
| 7/22/2026 | 2.93 | 3.11 | 2.88 | 2.91 | 1,253,839 | 72.75 |
| 7/21/2026 | 2.89 | 3.02 | 2.82 | 2.88 | 1,065,406 | 72.00 |
| 7/20/2026 | 2.87 | 3.08 | 2.78 | 2.88 | 670,346 | 72.00 |
| 7/17/2026 | 2.83 | 2.91 | 2.72 | 2.87 | 463,486 | 71.75 |
| 7/16/2026 | 2.83 | 3.02 | 2.68 | 2.89 | 470,173 | 72.25 |
| 7/15/2026 | 3.03 | 3.05 | 2.75 | 2.89 | 500,070 | 72.25 |
| 7/14/2026 | 2.86 | 3.00 | 2.86 | 2.92 | 640,433 | 73.00 |
| 7/13/2026 | 2.82 | 3.00 | 2.70 | 2.92 | 1,349,910 | 73.00 |
| 7/10/2026 | 2.85 | 3.05 | 2.81 | 2.88 | 661,248 | 72.00 |
| 7/09/2026 | 2.83 | 2.95 | 2.81 | 2.91 | 275,739 | 72.75 |
| 7/08/2026 | 2.80 | 2.91 | 2.61 | 2.85 | 110,553 | 71.25 |
| 7/07/2026 | 2.44 | 2.93 | 1.30 | 2.87 | 810,254 | 71.75 |
| 7/06/2026 | 2.91 | 3.16 | 2.85 | 2.87 | 113,647 | 71.75 |
| 7/02/2026 | 3.08 | 3.32 | 2.78 | 3.25 | 176,456 | 81.25 |
| 7/01/2026 | 3.18 | 3.22 | 3.00 | 3.14 | 33,608 | 78.50 |