Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
2.300
-0.140 (-5.74%)
At close: May 9, 2025, 4:00 PM
2.420
+0.120 (5.22%)
After-hours: May 9, 2025, 7:17 PM EDT
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.33 | 2.41 | 2.30 | 2.30 | 2.30 | -5.74% | 15,963 |
| May 8, 2025 | 2.56 | 2.56 | 2.26 | 2.44 | 2.44 | 9.91% | 22,254 |
| May 7, 2025 | 2.12 | 2.42 | 2.07 | 2.22 | 2.22 | 2.30% | 27,004 |
| May 6, 2025 | 2.24 | 2.24 | 2.01 | 2.17 | 2.17 | -0.46% | 7,055 |
| May 5, 2025 | 2.17 | 2.19 | 2.02 | 2.18 | 2.18 | 3.81% | 12,684 |
| May 2, 2025 | 2.09 | 2.10 | 2.03 | 2.10 | 2.10 | - | 10,361 |
| May 1, 2025 | 2.03 | 2.14 | 2.01 | 2.10 | 2.10 | 3.96% | 8,790 |
| Apr 30, 2025 | 2.15 | 2.17 | 2.01 | 2.02 | 2.02 | -4.27% | 10,108 |
| Apr 29, 2025 | 2.38 | 2.38 | 2.02 | 2.11 | 2.11 | 4.98% | 16,320 |
| Apr 28, 2025 | 2.08 | 2.13 | 1.96 | 2.01 | 2.01 | 6.35% | 20,260 |
| Apr 25, 2025 | 1.80 | 1.94 | 1.80 | 1.89 | 1.89 | 5.59% | 18,185 |
| Apr 24, 2025 | 1.84 | 1.88 | 1.68 | 1.79 | 1.79 | 1.13% | 16,929 |
| Apr 23, 2025 | 1.62 | 1.77 | 1.52 | 1.77 | 1.77 | 21.23% | 51,783 |
| Apr 22, 2025 | 1.69 | 1.69 | 1.43 | 1.46 | 1.46 | 0.69% | 52,030 |
| Apr 21, 2025 | 1.70 | 1.70 | 1.40 | 1.45 | 1.45 | -13.17% | 89,275 |
| Apr 17, 2025 | 1.70 | 1.79 | 1.60 | 1.67 | 1.67 | -0.60% | 11,571 |
| Apr 16, 2025 | 1.84 | 1.91 | 1.67 | 1.68 | 1.68 | -8.20% | 11,542 |
| Apr 15, 2025 | 1.91 | 1.99 | 1.75 | 1.83 | 1.83 | -4.19% | 24,726 |
| Apr 14, 2025 | 1.71 | 1.93 | 1.65 | 1.91 | 1.91 | 14.03% | 34,005 |
| Apr 11, 2025 | 1.75 | 1.80 | 1.60 | 1.68 | 1.68 | -4.29% | 30,902 |
| Apr 10, 2025 | 1.87 | 1.98 | 1.74 | 1.75 | 1.75 | -4.89% | 13,674 |
| Apr 9, 2025 | 1.83 | 2.15 | 1.72 | 1.84 | 1.84 | 0.55% | 32,584 |
| Apr 8, 2025 | 1.97 | 1.97 | 1.82 | 1.83 | 1.83 | -3.68% | 29,350 |
| Apr 7, 2025 | 1.85 | 2.11 | 1.85 | 1.90 | 1.90 | -11.63% | 36,463 |
| Apr 4, 2025 | 1.97 | 2.24 | 1.91 | 2.15 | 2.15 | -1.83% | 33,319 |
| Apr 3, 2025 | 2.29 | 2.29 | 2.10 | 2.19 | 2.19 | -4.78% | 51,614 |
| Apr 2, 2025 | 2.40 | 2.40 | 2.16 | 2.30 | 2.30 | 1.77% | 26,462 |
| Apr 1, 2025 | 2.87 | 2.87 | 2.24 | 2.26 | 2.26 | -16.61% | 30,084 |
| Mar 31, 2025 | 2.79 | 2.89 | 2.66 | 2.71 | 2.71 | -7.51% | 32,126 |
| Mar 28, 2025 | 2.88 | 3.08 | 2.82 | 2.93 | 2.93 | -2.01% | 18,866 |
| Mar 27, 2025 | 2.85 | 3.00 | 2.81 | 2.99 | 2.99 | -5.08% | 30,184 |
| Mar 26, 2025 | 3.41 | 3.59 | 2.85 | 3.15 | 3.15 | -23.54% | 136,566 |
| Mar 25, 2025 | 4.10 | 4.13 | 3.82 | 4.12 | 4.12 | 4.30% | 15,426 |
| Mar 24, 2025 | 4.14 | 4.16 | 3.90 | 3.95 | 3.95 | -5.73% | 11,662 |
| Mar 21, 2025 | 4.00 | 4.19 | 3.86 | 4.19 | 4.19 | 2.20% | 36,401 |
| Mar 20, 2025 | 3.83 | 4.16 | 3.77 | 4.10 | 4.10 | 9.92% | 30,218 |
| Mar 19, 2025 | 3.69 | 3.85 | 3.64 | 3.73 | 3.73 | 1.63% | 12,227 |
| Mar 18, 2025 | 3.79 | 3.79 | 3.60 | 3.67 | 3.67 | -3.42% | 1,759 |
| Mar 17, 2025 | 3.67 | 3.85 | 3.67 | 3.80 | 3.80 | -1.04% | 7,217 |
| Mar 14, 2025 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | - | 9,099 |
| Mar 13, 2025 | 3.67 | 3.86 | 3.56 | 3.84 | 3.84 | 3.78% | 6,703 |
| Mar 12, 2025 | 3.77 | 3.80 | 3.60 | 3.70 | 3.70 | 1.09% | 12,845 |
| Mar 11, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -0.54% | 8,623 |
| Mar 10, 2025 | 3.80 | 4.04 | 3.62 | 3.68 | 3.68 | -9.14% | 25,046 |
| Mar 7, 2025 | 3.58 | 4.05 | 3.58 | 4.05 | 4.05 | 10.96% | 35,611 |
| Mar 6, 2025 | 3.69 | 3.70 | 3.61 | 3.65 | 3.65 | 3.69% | 13,535 |
| Mar 5, 2025 | 3.72 | 3.74 | 3.39 | 3.52 | 3.52 | 3.83% | 30,184 |
| Mar 4, 2025 | 3.41 | 3.83 | 3.31 | 3.39 | 3.39 | - | 36,102 |
| Mar 3, 2025 | 4.13 | 4.13 | 3.39 | 3.39 | 3.39 | -14.18% | 12,473 |
| Feb 28, 2025 | 3.66 | 4.00 | 3.55 | 3.95 | 3.95 | 3.13% | 42,982 |