Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.810
-0.060 (-3.21%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.89 | 1.89 | 1.76 | 1.78 | - | -4.81% | 143,081 |
| 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 |
| Sep 9, 2025 | 2.09 | 2.09 | 1.80 | 1.88 | 1.88 | -6.00% | 223,076 |
| Sep 8, 2025 | 1.76 | 2.16 | 1.76 | 2.00 | 2.00 | 12.99% | 1,148,704 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | 1.14% | 47,979 |
| Sep 4, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -4.37% | 38,577 |
| Sep 3, 2025 | 1.82 | 1.89 | 1.77 | 1.83 | 1.83 | 0.60% | 88,029 |
| Sep 2, 2025 | 1.90 | 1.91 | 1.73 | 1.82 | 1.82 | -4.26% | 175,849 |
| Aug 29, 2025 | 2.00 | 2.00 | 1.82 | 1.90 | 1.90 | -3.55% | 59,089 |
| Aug 28, 2025 | 1.87 | 2.00 | 1.80 | 1.97 | 1.97 | 11.61% | 179,775 |
| Aug 27, 2025 | 1.91 | 1.96 | 1.76 | 1.77 | 1.77 | -5.11% | 143,390 |
| Aug 26, 2025 | 1.97 | 2.02 | 1.86 | 1.86 | 1.86 | -5.58% | 99,429 |
| Aug 25, 2025 | 2.10 | 2.16 | 1.96 | 1.97 | 1.97 | -6.19% | 57,946 |
| Aug 22, 2025 | 2.00 | 2.26 | 1.96 | 2.10 | 2.10 | 7.14% | 353,982 |
| Aug 21, 2025 | 2.00 | 2.02 | 1.85 | 1.96 | 1.96 | -2.00% | 53,205 |
| Aug 20, 2025 | 1.92 | 2.18 | 1.86 | 2.00 | 2.00 | 8.11% | 265,814 |
| Aug 19, 2025 | 2.08 | 2.12 | 1.82 | 1.85 | 1.85 | -12.74% | 337,761 |
| Aug 18, 2025 | 2.27 | 2.27 | 2.08 | 2.12 | 2.12 | -1.85% | 144,840 |
| Aug 15, 2025 | 2.18 | 2.28 | 2.06 | 2.16 | 2.16 | -10.56% | 243,079 |
| Aug 14, 2025 | 2.36 | 2.45 | 2.30 | 2.42 | 2.42 | -2.03% | 104,967 |
| Aug 13, 2025 | 2.47 | 2.59 | 2.40 | 2.47 | 2.47 | -1.40% | 148,182 |
| Aug 12, 2025 | 2.52 | 2.61 | 2.35 | 2.50 | 2.50 | - | 180,489 |
| Aug 11, 2025 | 2.53 | 2.80 | 2.41 | 2.50 | 2.50 | -0.79% | 286,709 |
| Aug 8, 2025 | 2.79 | 2.79 | 2.50 | 2.52 | 2.52 | -4.55% | 60,871 |
| Aug 7, 2025 | 2.81 | 3.06 | 2.62 | 2.64 | 2.64 | -3.65% | 220,313 |
| Aug 6, 2025 | 2.73 | 2.81 | 2.65 | 2.74 | 2.74 | - | 125,266 |
| Aug 5, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -0.98% | 42,272 |
| Aug 4, 2025 | 2.72 | 2.77 | 2.70 | 2.77 | 2.77 | 1.73% | 13,058 |
| Aug 1, 2025 | 2.74 | 2.80 | 2.52 | 2.72 | 2.72 | -1.81% | 69,645 |
| Jul 31, 2025 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | -1.77% | 84,482 |
| Jul 30, 2025 | 2.87 | 2.89 | 2.74 | 2.82 | 2.82 | 1.81% | 47,130 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.73 | 2.77 | 2.77 | -1.91% | 100,196 |