Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
2.000
-0.060 (-2.91%)
At close: Jan 27, 2026, 4:00 PM EST
2.040
+0.040 (2.00%)
Pre-market: Jan 28, 2026, 8:00 AM EST
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.07 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 12,543 |
| Jan 26, 2026 | 2.12 | 2.15 | 2.03 | 2.06 | 2.06 | -3.74% | 12,731 |
| Jan 23, 2026 | 2.10 | 2.19 | 2.03 | 2.14 | 2.14 | - | 37,774 |
| Jan 22, 2026 | 2.14 | 2.28 | 2.12 | 2.14 | 2.14 | -1.38% | 54,422 |
| Jan 21, 2026 | 2.14 | 2.18 | 2.07 | 2.17 | 2.17 | 3.33% | 86,621 |
| Jan 20, 2026 | 1.97 | 2.15 | 1.97 | 2.10 | 2.10 | 3.45% | 268,882 |
| Jan 16, 2026 | 1.90 | 2.09 | 1.80 | 2.03 | 2.03 | 1.50% | 114,910 |
| Jan 15, 2026 | 1.98 | 2.03 | 1.94 | 2.00 | 2.00 | - | 47,007 |
| Jan 14, 2026 | 2.00 | 2.03 | 1.85 | 2.00 | 2.00 | - | 67,666 |
| Jan 13, 2026 | 1.94 | 2.07 | 1.93 | 2.00 | 2.00 | 4.71% | 203,723 |
| Jan 12, 2026 | 1.85 | 1.94 | 1.83 | 1.91 | 1.91 | 6.11% | 124,725 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 22,564 |
| Jan 8, 2026 | 1.82 | 1.86 | 1.75 | 1.79 | 1.79 | -1.65% | 101,862 |
| Jan 7, 2026 | 1.83 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 29,705 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | - | 46,796 |
| Jan 5, 2026 | 1.85 | 1.87 | 1.76 | 1.78 | 1.78 | -4.81% | 35,989 |
| Jan 2, 2026 | 1.78 | 1.92 | 1.78 | 1.87 | 1.87 | 4.47% | 21,467 |
| Dec 31, 2025 | 1.76 | 1.87 | 1.76 | 1.79 | 1.79 | -2.19% | 32,147 |
| Dec 30, 2025 | 1.90 | 1.98 | 1.78 | 1.83 | 1.83 | -4.69% | 69,519 |
| Dec 29, 2025 | 1.78 | 1.98 | 1.67 | 1.92 | 1.92 | 4.92% | 144,189 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -6.15% | 19,597 |
| Dec 24, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -2.50% | 40,171 |
| Dec 23, 2025 | 1.88 | 2.10 | 1.75 | 2.00 | 2.00 | 6.38% | 227,338 |
| Dec 22, 2025 | 1.80 | 1.88 | 1.70 | 1.88 | 1.88 | 4.44% | 108,317 |
| Dec 19, 2025 | 1.66 | 1.83 | 1.62 | 1.80 | 1.80 | 7.78% | 184,191 |
| Dec 18, 2025 | 1.73 | 1.76 | 1.66 | 1.67 | 1.67 | -5.65% | 16,440 |
| Dec 17, 2025 | 1.60 | 1.77 | 1.59 | 1.77 | 1.77 | 10.62% | 170,705 |
| Dec 16, 2025 | 1.60 | 1.70 | 1.54 | 1.60 | 1.60 | 4.58% | 120,143 |
| Dec 15, 2025 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | 3.38% | 121,307 |
| Dec 12, 2025 | 1.62 | 1.65 | 1.48 | 1.48 | 1.48 | -5.73% | 25,887 |
| Dec 11, 2025 | 1.59 | 1.60 | 1.42 | 1.57 | 1.57 | -1.88% | 207,542 |
| Dec 10, 2025 | 1.68 | 1.74 | 1.57 | 1.60 | 1.60 | -8.57% | 53,832 |
| Dec 9, 2025 | 1.82 | 1.83 | 1.74 | 1.75 | 1.75 | -3.85% | 173,515 |
| Dec 8, 2025 | 1.85 | 1.89 | 1.81 | 1.82 | 1.82 | -1.09% | 74,303 |
| Dec 5, 2025 | 1.75 | 1.98 | 1.73 | 1.84 | 1.84 | -1.08% | 182,777 |
| Dec 4, 2025 | 1.79 | 1.98 | 1.76 | 1.86 | 1.86 | 4.49% | 298,180 |
| Dec 3, 2025 | 1.62 | 1.80 | 1.60 | 1.78 | 1.78 | 10.56% | 163,941 |
| Dec 2, 2025 | 1.55 | 1.69 | 1.53 | 1.61 | 1.61 | - | 57,854 |
| Dec 1, 2025 | 1.59 | 1.64 | 1.51 | 1.61 | 1.61 | 6.62% | 66,248 |
| Nov 28, 2025 | 1.60 | 1.64 | 1.40 | 1.51 | 1.51 | -9.04% | 310,239 |
| Nov 26, 2025 | 1.69 | 1.77 | 1.65 | 1.66 | 1.66 | -1.19% | 453,482 |
| Nov 25, 2025 | 1.50 | 1.69 | 1.50 | 1.68 | 1.68 | 10.53% | 497,671 |
| Nov 24, 2025 | 1.50 | 1.64 | 1.44 | 1.52 | 1.52 | 0.66% | 525,022 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.45 | 1.51 | 1.51 | -10.12% | 551,070 |
| Nov 20, 2025 | 1.60 | 1.87 | 1.58 | 1.68 | 1.68 | 6.33% | 686,089 |
| Nov 19, 2025 | 1.68 | 1.75 | 1.55 | 1.58 | 1.58 | -1.25% | 583,541 |
| Nov 18, 2025 | 1.50 | 1.80 | 1.49 | 1.60 | 1.60 | 15.11% | 1,295,861 |
| Nov 17, 2025 | 1.09 | 1.54 | 1.08 | 1.39 | 1.39 | 32.38% | 2,069,023 |
| Nov 14, 2025 | 1.00 | 1.12 | 0.93 | 1.05 | 1.05 | 3.96% | 1,164,528 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.00 | 1.01 | 1.01 | -6.48% | 1,022,238 |