Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.819
-0.081 (-4.26%)
At close: Sep 2, 2025, 4:00 PM
1.800
-0.019 (-1.04%)
After-hours: Sep 2, 2025, 6:33 PM EDT
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 2.78 | 2.90 | 2.72 | 2.82 | 2.82 | -0.56% | 60,187 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.76 | 2.84 | 2.84 | -4.05% | 40,046 |
| Jul 24, 2025 | 2.80 | 2.96 | 2.75 | 2.96 | 2.96 | 5.71% | 64,516 |
| Jul 23, 2025 | 2.95 | 2.98 | 2.74 | 2.80 | 2.80 | -5.41% | 79,157 |
| Jul 22, 2025 | 3.03 | 3.03 | 2.89 | 2.96 | 2.96 | -1.00% | 104,182 |
| Jul 21, 2025 | 2.74 | 3.09 | 2.74 | 2.99 | 2.99 | 12.41% | 379,625 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.65 | 2.66 | 2.66 | -5.17% | 244,507 |
| Jul 17, 2025 | 3.16 | 3.18 | 2.78 | 2.81 | 2.81 | -9.52% | 360,221 |
| Jul 16, 2025 | 3.00 | 3.14 | 2.94 | 3.10 | 3.10 | 8.77% | 256,001 |
| Jul 15, 2025 | 3.06 | 3.25 | 2.69 | 2.85 | 2.85 | -8.36% | 223,503 |
| Jul 14, 2025 | 2.93 | 3.16 | 2.82 | 3.11 | 3.11 | 8.74% | 570,796 |
| Jul 11, 2025 | 2.88 | 2.99 | 2.62 | 2.86 | 2.86 | 4.76% | 522,862 |
| Jul 10, 2025 | 2.70 | 2.88 | 2.49 | 2.73 | 2.73 | 5.00% | 472,511 |
| Jul 9, 2025 | 2.66 | 2.68 | 2.10 | 2.60 | 2.60 | 3.59% | 571,797 |
| Jul 8, 2025 | 2.09 | 2.79 | 2.01 | 2.51 | 2.51 | 22.80% | 790,590 |
| Jul 7, 2025 | 2.00 | 2.18 | 1.87 | 2.04 | 2.04 | 1.69% | 275,767 |
| Jul 3, 2025 | 1.86 | 2.05 | 1.75 | 2.01 | 2.01 | 5.79% | 219,121 |
| Jul 2, 2025 | 2.11 | 2.21 | 1.82 | 1.90 | 1.90 | -3.70% | 973,532 |
| Jul 1, 2025 | 1.77 | 1.98 | 1.72 | 1.97 | 1.97 | 10.04% | 399,731 |
| Jun 30, 2025 | 1.67 | 1.85 | 1.67 | 1.79 | 1.79 | 9.33% | 85,726 |
| Jun 27, 2025 | 1.72 | 1.74 | 1.60 | 1.64 | 1.64 | 1.55% | 26,461 |
| Jun 26, 2025 | 1.69 | 1.70 | 1.57 | 1.62 | 1.62 | -4.44% | 63,930 |
| Jun 25, 2025 | 1.94 | 1.95 | 1.60 | 1.69 | 1.69 | -2.87% | 172,608 |
| Jun 24, 2025 | 1.53 | 1.85 | 1.53 | 1.74 | 1.74 | 16.78% | 268,719 |
| Jun 23, 2025 | 1.26 | 1.83 | 1.25 | 1.49 | 1.49 | 25.21% | 1,299,189 |