Intercont (Cayman) Limited (NCT)
NASDAQ: NCT · Real-Time Price · USD
0.5385
-0.0230 (-4.10%)
At close: Dec 4, 2025, 4:00 PM EST
0.5385
0.00 (0.00%)
Pre-market: Dec 5, 2025, 5:45 AM EST
NCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 0.98 | 1.05 | 0.96 | 1.03 | 1.03 | 4.57% | 73,113 |
| Oct 29, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.94% | 46,174 |
| Oct 28, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 11,091 |
| Oct 27, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 5,274 |
| Oct 24, 2025 | 1.10 | 1.20 | 1.08 | 1.11 | 1.11 | 4.72% | 27,580 |
| Oct 23, 2025 | 1.04 | 1.17 | 1.04 | 1.06 | 1.06 | -5.19% | 47,260 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -5.25% | 13,410 |
| Oct 21, 2025 | 1.19 | 1.20 | 1.11 | 1.18 | 1.18 | -1.67% | 34,995 |
| Oct 20, 2025 | 1.02 | 1.25 | 1.02 | 1.20 | 1.20 | 9.09% | 163,001 |
| Oct 17, 2025 | 1.26 | 1.38 | 1.10 | 1.10 | 1.10 | -16.67% | 638,879 |
| Oct 16, 2025 | 1.23 | 1.45 | 1.22 | 1.32 | 1.32 | 9.09% | 3,167,956 |
| Oct 15, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | 2.54% | 9,887 |
| Oct 14, 2025 | 1.24 | 1.28 | 1.18 | 1.18 | 1.18 | -4.84% | 9,300 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -2.36% | 36,640 |
| Oct 10, 2025 | 1.29 | 1.40 | 1.26 | 1.27 | 1.27 | -6.62% | 37,810 |
| Oct 9, 2025 | 1.48 | 1.49 | 1.36 | 1.36 | 1.36 | -7.48% | 23,626 |
| Oct 8, 2025 | 1.48 | 1.55 | 1.45 | 1.47 | 1.47 | -4.85% | 95,824 |
| Oct 7, 2025 | 1.54 | 1.55 | 1.45 | 1.55 | 1.55 | -0.96% | 20,831 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.50 | 1.56 | 1.56 | -0.64% | 57,522 |
| Oct 3, 2025 | 1.58 | 1.64 | 1.51 | 1.57 | 1.57 | 1.95% | 85,844 |
| Oct 2, 2025 | 1.43 | 1.61 | 1.37 | 1.54 | 1.54 | 7.69% | 134,939 |
| Oct 1, 2025 | 1.35 | 1.45 | 1.33 | 1.43 | 1.43 | 2.88% | 84,182 |
| Sep 30, 2025 | 1.38 | 1.41 | 1.32 | 1.39 | 1.39 | 1.53% | 26,071 |
| Sep 29, 2025 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 4.50% | 62,775 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -5.07% | 74,065 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.30 | 1.38 | 1.38 | -0.72% | 63,888 |