MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NCT — Intercont (Cayman) Limited Class A Ordinary shares
NasdaqIntercont (Cayman) Limited Class A Ordinary shares
$1.50
-0.23(-13.29%)
- O
- 1.69
- H
- 1.75
- L
- 1.43
- V
- 228.76K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.50
Period Return-98.96%
Period High$165.50
Period Low$0.26
Avg Daily Volume1.17M
Total Trading Days365
NCT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.69 | $1.75 | $1.43 | $1.50 | $-0.23 | -13.29% | 228,763 | $1.56 | $1.43 $1.75 |
| Oct 5, 2026 | $1.63 | $1.85 | $1.58 | $1.73 | +$0.05 | +2.98% | 372,353 | $1.70 | $1.58 $1.85 |
| Oct 2, 2026 | $1.52 | $1.99 | $1.41 | $1.68 | +$0.22 | +15.07% | 2,867,365 | $1.69 | $1.41 $1.99 |
| Oct 1, 2026 | $1.56 | $1.67 | $1.37 | $1.46 | $-0.10 | -6.41% | 254,208 | $1.54 | $1.37 $1.67 |
| Sep 30, 2026 | $1.92 | $1.95 | $1.29 | $1.56 | $-0.33 | -17.46% | 1,128,446 | $1.87 | $1.29 $1.95 |
| Sep 29, 2026 | $2.35 | $2.35 | $1.75 | $1.89 | $-0.61 | -24.40% | 207,290 | $2.03 | $1.75 $2.35 |
| Sep 28, 2026 | $4.28 | $4.28 | $2.14 | $2.50 | $-1.93 | -43.57% | 245,657 | $3.16 | $2.14 $4.28 |
| Sep 25, 2026 | $4.31 | $4.60 | $4.00 | $4.43 | $-0.22 | -4.73% | 1,414,007 | $5.00 | $4.00 $4.60 |
| Sep 24, 2026 | $5.36 | $5.36 | $4.53 | $4.65 | $-0.78 | -14.36% | 81,924 | $4.84 | $4.53 $5.36 |
| Sep 23, 2026 | $5.95 | $6.10 | $5.35 | $5.43 | $-0.57 | -9.50% | 150,097 | $5.80 | $5.35 $6.10 |
| Sep 22, 2026 | $6.77 | $6.96 | $5.40 | $6.00 | +$0.30 | +5.26% | 2,671,338 | $8.30 | $5.40 $6.96 |
| Sep 21, 2026 | $6.08 | $6.37 | $5.61 | $5.70 | $-0.43 | -7.01% | 62,131 | $5.93 | $5.61 $6.37 |
| Sep 18, 2026 | $7.56 | $7.81 | $6.10 | $6.13 | $-2.45 | -28.51% | 116,448 | $7.06 | $6.10 $7.81 |
| Sep 17, 2026 | $8.80 | $9.32 | $7.53 | $8.58 | $-0.23 | -2.56% | 95,865 | $8.29 | $7.53 $9.32 |
| Sep 16, 2026 | $7.13 | $14.47 | $6.75 | $8.80 | +$8.50 | +2859.97% | 2,149,521 | $10.88 | $6.75 $14.47 |
| Sep 15, 2026 | $0.31 | $0.33 | $0.29 | $0.30 | $-0.20 | -40.54% | 6,328,627 | $0.32 | $0.29 $0.33 |
| Sep 14, 2026 | $0.51 | $0.55 | $0.42 | $0.50 | +$0.20 | +66.83% | 212,982,291 | $0.49 | $0.42 $0.55 |
| Sep 11, 2026 | $0.28 | $0.30 | $0.28 | $0.30 | +$0.01 | +2.46% | 27,016,251 | $0.43 | $0.28 $0.30 |
| Sep 10, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $-0.02 | -7.29% | 1,288,307 | $0.29 | $0.28 $0.30 |
| Sep 9, 2026 | $0.33 | $0.33 | $0.30 | $0.32 | $-0.01 | -2.80% | 949,145 | $0.31 | $0.30 $0.33 |
| Sep 8, 2026 | $0.35 | $0.38 | $0.32 | $0.32 | $-0.08 | -18.85% | 1,992,582 | $0.34 | $0.32 $0.38 |
| Sep 4, 2026 | $0.36 | $0.41 | $0.26 | $0.40 | $-0.11 | -21.06% | 13,269,775 | $0.35 | $0.26 $0.41 |
| Sep 3, 2026 | $4.92 | $4.95 | $0.50 | $0.51 | $-4.39 | -89.66% | 24,636,703 | $1.22 | $0.50 $4.95 |
| Sep 2, 2026 | $5.24 | $6.16 | $4.73 | $4.90 | $-0.32 | -6.13% | 14,995,032 | $5.09 | $4.73 $6.16 |
| Sep 1, 2026 | $5.19 | $5.44 | $4.63 | $5.22 | +$0.01 | +0.19% | 1,027,417 | $5.11 | $4.63 $5.44 |
| Aug 31, 2026 | $4.86 | $5.22 | $4.73 | $5.21 | +$0.34 | +6.98% | 921,195 | $4.91 | $4.73 $5.22 |
| Aug 28, 2026 | $4.85 | $4.93 | $4.69 | $4.87 | +$0.20 | +4.28% | 902,333 | $4.85 | $4.69 $4.93 |
| Aug 27, 2026 | $4.24 | $4.67 | $4.20 | $4.67 | +$0.42 | +9.88% | 915,461 | $4.33 | $4.20 $4.67 |
| Aug 26, 2026 | $4.31 | $4.40 | $4.10 | $4.25 | $-0.08 | -1.85% | 888,775 | $4.28 | $4.10 $4.40 |
| Aug 25, 2026 | $4.30 | $4.39 | $4.16 | $4.33 | +$0.06 | +1.41% | 1,088,161 | $4.27 | $4.16 $4.39 |