Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.600
+0.210 (15.11%)
At close: Nov 18, 2025, 4:00 PM EST
1.620
+0.020 (1.25%)
After-hours: Nov 18, 2025, 4:02 PM EST
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.50 | 1.80 | 1.49 | 1.61 | - | 15.47% | 1,220,623 |
| 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 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | 3.85% | 784,650 |
| Nov 11, 2025 | 1.03 | 1.13 | 1.02 | 1.04 | 1.04 | 0.97% | 529,316 |
| Nov 10, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 6.17% | 314,182 |
| Nov 7, 2025 | 0.99 | 1.02 | 0.94 | 0.97 | 0.97 | -4.89% | 492,044 |
| Nov 6, 2025 | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -0.97% | 211,108 |
| Nov 5, 2025 | 1.03 | 1.12 | 1.02 | 1.03 | 1.03 | -3.74% | 111,993 |
| Nov 4, 2025 | 1.01 | 1.10 | 0.98 | 1.07 | 1.07 | 3.88% | 239,828 |
| Nov 3, 2025 | 1.11 | 1.19 | 1.00 | 1.03 | 1.03 | -7.21% | 198,531 |
| Oct 31, 2025 | 1.05 | 1.11 | 1.00 | 1.11 | 1.11 | 6.22% | 167,164 |
| Oct 30, 2025 | 1.14 | 1.16 | 0.98 | 1.05 | 1.05 | -10.68% | 188,482 |
| Oct 29, 2025 | 1.30 | 1.31 | 1.09 | 1.17 | 1.17 | -10.07% | 289,069 |
| Oct 28, 2025 | 1.43 | 1.50 | 1.28 | 1.30 | 1.30 | -7.07% | 261,581 |
| Oct 27, 2025 | 1.44 | 1.55 | 1.37 | 1.40 | 1.40 | -0.71% | 158,468 |
| Oct 24, 2025 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -4.08% | 89,731 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.43 | 1.47 | 1.47 | -0.68% | 56,283 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -5.13% | 67,919 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 32,007 |
| Oct 20, 2025 | 1.56 | 1.61 | 1.51 | 1.58 | 1.58 | 6.04% | 89,386 |
| Oct 17, 2025 | 1.59 | 1.60 | 1.46 | 1.49 | 1.49 | -7.74% | 90,773 |
| Oct 16, 2025 | 1.68 | 1.72 | 1.59 | 1.62 | 1.62 | -3.87% | 65,958 |
| Oct 15, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 3.07% | 42,270 |
| Oct 14, 2025 | 1.59 | 1.65 | 1.53 | 1.63 | 1.63 | -1.81% | 78,087 |
| Oct 13, 2025 | 1.78 | 1.78 | 1.62 | 1.66 | 1.66 | - | 82,329 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -7.52% | 334,221 |
| Oct 9, 2025 | 1.82 | 1.86 | 1.77 | 1.80 | 1.79 | -1.10% | 98,306 |
| Oct 8, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.81 | 0.28% | 85,046 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | -3.21% | 143,158 |
| Oct 6, 2025 | 1.85 | 1.99 | 1.80 | 1.87 | 1.87 | 3.31% | 324,214 |
| Oct 3, 2025 | 1.93 | 1.94 | 1.79 | 1.81 | 1.81 | -1.52% | 139,141 |
| Oct 2, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 4.14% | 124,191 |
| Oct 1, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.13% | 67,220 |
| Sep 30, 2025 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 60,266 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | 2.12% | 92,961 |
| Sep 26, 2025 | 1.77 | 1.78 | 1.63 | 1.65 | 1.65 | -4.62% | 111,916 |
| Sep 25, 2025 | 1.83 | 1.84 | 1.73 | 1.73 | 1.73 | -5.15% | 62,359 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -0.33% | 35,168 |
| Sep 23, 2025 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | -2.09% | 76,791 |
| Sep 22, 2025 | 1.81 | 1.93 | 1.81 | 1.87 | 1.87 | -0.05% | 53,960 |
| Sep 19, 2025 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | -1.06% | 80,402 |
| Sep 18, 2025 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 3.28% | 112,201 |
| Sep 17, 2025 | 1.84 | 1.88 | 1.80 | 1.83 | 1.83 | 1.10% | 98,391 |
| Sep 16, 2025 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -2.16% | 194,633 |
| Sep 15, 2025 | 1.88 | 1.90 | 1.76 | 1.85 | 1.85 | -0.54% | 165,522 |
| Sep 12, 2025 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | -0.53% | 68,704 |
| Sep 11, 2025 | 1.86 | 1.90 | 1.79 | 1.87 | 1.87 | 3.31% | 198,574 |
| Sep 10, 2025 | 1.88 | 1.92 | 1.78 | 1.81 | 1.81 | -3.72% | 157,736 |