Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
0.2122
-0.0088 (-3.98%)
At close: Jan 13, 2026, 4:00 PM EST
0.2190
+0.0068 (3.20%)
After-hours: Jan 13, 2026, 7:25 PM EST
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.98% | 205,730 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.23% | 73,060 |
| Jan 9, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 49,915 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 107,865 |
| Jan 7, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.32% | 111,870 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.34% | 62,050 |
| Jan 5, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.88% | 225,838 |
| Jan 2, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 11.29% | 177,734 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -14.22% | 617,297 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.50% | 525,783 |
| Dec 29, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.52% | 619,771 |
| Dec 26, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -0.95% | 248,031 |
| Dec 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 360,007 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -6.15% | 744,050 |
| Dec 22, 2025 | 0.27 | 0.29 | 0.24 | 0.24 | 0.24 | -9.13% | 959,153 |
| Dec 19, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 4.21% | 283,457 |
| Dec 18, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 1.11% | 331,940 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -4.01% | 457,089 |
| Dec 16, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 13.91% | 476,780 |
| Dec 15, 2025 | 0.35 | 0.36 | 0.21 | 0.23 | 0.23 | -36.11% | 3,875,953 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | -20.02% | 250,168 |
| Dec 11, 2025 | 0.46 | 0.49 | 0.44 | 0.45 | 0.45 | -6.17% | 184,816 |
| Dec 10, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -1.74% | 203,043 |
| Dec 9, 2025 | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | -15.33% | 209,088 |
| Dec 8, 2025 | 0.53 | 0.58 | 0.48 | 0.58 | 0.58 | 6.19% | 496,270 |
| Dec 5, 2025 | 0.52 | 0.54 | 0.47 | 0.54 | 0.54 | 0.84% | 149,661 |
| Dec 4, 2025 | 0.54 | 0.57 | 0.52 | 0.54 | 0.54 | -4.10% | 204,020 |
| Dec 3, 2025 | 0.53 | 0.59 | 0.52 | 0.56 | 0.56 | -6.24% | 299,849 |
| Dec 2, 2025 | 0.46 | 0.60 | 0.46 | 0.60 | 0.60 | 5.46% | 665,437 |
| Dec 1, 2025 | 1.12 | 1.13 | 0.46 | 0.57 | 0.57 | -26.87% | 19,390,332 |
| Nov 28, 2025 | 0.89 | 0.89 | 0.78 | 0.78 | 0.78 | -2.80% | 842 |
| Nov 26, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -6.00% | 3,258 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 4,117 |
| Nov 24, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -4.70% | 3,495 |
| Nov 21, 2025 | 0.80 | 0.92 | 0.77 | 0.89 | 0.89 | 5.05% | 6,501 |
| Nov 20, 2025 | 0.93 | 0.96 | 0.84 | 0.85 | 0.85 | -4.61% | 9,569 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -3.25% | 4,145 |
| Nov 18, 2025 | 0.79 | 0.92 | 0.79 | 0.92 | 0.92 | -0.01% | 5,837 |
| Nov 17, 2025 | 0.90 | 0.99 | 0.89 | 0.92 | 0.92 | -3.39% | 18,436 |
| Nov 14, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 0.77% | 6,112 |
| Nov 13, 2025 | 0.99 | 1.03 | 0.94 | 0.95 | 0.95 | -4.06% | 3,513 |
| Nov 12, 2025 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 9.46% | 45,440 |
| Nov 11, 2025 | 0.83 | 0.90 | 0.80 | 0.90 | 0.90 | 8.29% | 14,300 |
| Nov 10, 2025 | 0.85 | 0.89 | 0.81 | 0.83 | 0.83 | -1.07% | 58,248 |
| Nov 7, 2025 | 0.81 | 0.85 | 0.75 | 0.84 | 0.84 | -6.67% | 18,557 |
| Nov 6, 2025 | 0.87 | 0.92 | 0.78 | 0.90 | 0.90 | 5.86% | 47,580 |
| Nov 5, 2025 | 0.92 | 0.92 | 0.81 | 0.85 | 0.85 | -7.30% | 6,670 |
| Nov 4, 2025 | 0.93 | 1.00 | 0.90 | 0.92 | 0.92 | -10.95% | 33,795 |
| Nov 3, 2025 | 1.05 | 1.14 | 0.99 | 1.03 | 1.03 | 4.17% | 8,430 |
| Oct 31, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -4.00% | 17,544 |