Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
0.1842
-0.0124 (-6.31%)
At close: Feb 23, 2026, 4:00 PM EST
0.1843
+0.0001 (0.05%)
After-hours: Feb 23, 2026, 7:57 PM EST
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -6.31% | 302,159 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.48% | 170,860 |
| Feb 19, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 3.48% | 491,547 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -7.88% | 371,002 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 3.56% | 341,158 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.00% | 230,399 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -5.42% | 521,930 |
| Feb 11, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.31% | 398,941 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.48% | 24,764 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 3.21% | 110,610 |
| Feb 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.74% | 86,498 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.02% | 175,162 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.88% | 186,775 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.93% | 101,143 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 1.17% | 110,187 |
| Jan 30, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 5.37% | 111,310 |
| Jan 29, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -3.42% | 193,792 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.41% | 59,483 |
| Jan 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.30% | 157,363 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.09% | 65,710 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.68% | 23,493 |
| Jan 22, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.28% | 310,537 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.75% | 112,378 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.92% | 182,221 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.49% | 152,444 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.59% | 151,780 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.52% | 133,071 |
| 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 |