Skip to main content
Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.800
-0.163 (-8.30%)
At close: Jun 13, 2025, 4:00 PM
1.850
+0.050 (2.78%)
After-hours: Jun 13, 2025, 5:57 PM EDT

Intchains Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20251.961.961.711.801.80-8.30%70,059
Jun 12, 20252.012.031.951.961.96-4.71%42,369
Jun 11, 20252.062.081.962.062.06-1.44%41,254
Jun 10, 20252.092.111.912.092.091.21%61,927
Jun 9, 20252.112.202.052.072.07-1.20%88,021
Jun 6, 20252.082.162.082.092.09-1.88%29,296
Jun 5, 20252.182.182.042.132.134.41%19,767
Jun 4, 20252.092.242.022.042.04-2.86%24,252
Jun 3, 20252.072.122.072.102.10-0.94%9,984
Jun 2, 20252.092.122.042.122.121.44%14,000
May 30, 20252.312.322.022.092.09-5.00%37,120
May 29, 20252.212.302.202.202.20-2.65%31,938
May 28, 20252.492.492.202.262.26-33,816
May 27, 20252.352.662.202.262.264.63%50,857
May 23, 20252.542.542.162.162.16-19.70%128,596
May 22, 20252.562.902.152.692.6912.08%208,985
May 21, 20252.562.562.382.402.401.69%29,671
May 20, 20252.362.722.302.362.36-3.28%30,117
May 19, 20252.452.752.402.442.44-2.40%17,002
May 16, 20252.622.642.442.502.50-3.10%17,071
May 15, 20252.772.772.522.582.58-1.53%37,578
May 14, 20252.662.682.602.622.62-2.24%9,202
May 13, 20252.943.342.582.682.682.68%44,798
May 12, 20252.582.862.472.612.6113.48%83,350
May 9, 20252.332.412.302.302.30-5.74%16,263
May 8, 20252.562.562.262.442.449.91%22,254
May 7, 20252.122.422.072.222.222.30%27,004
May 6, 20252.242.242.012.172.17-0.46%7,055
May 5, 20252.172.192.022.182.183.81%12,684
May 2, 20252.092.102.032.102.10-10,361
May 1, 20252.032.142.012.102.103.96%8,790
Apr 30, 20252.152.172.012.022.02-4.27%10,108
Apr 29, 20252.382.382.022.112.114.98%16,320
Apr 28, 20252.082.131.962.012.016.35%20,260
Apr 25, 20251.801.941.801.891.895.59%18,185
Apr 24, 20251.841.881.681.791.791.13%16,929
Apr 23, 20251.621.771.521.771.7721.23%51,783
Apr 22, 20251.691.691.431.461.460.69%52,030
Apr 21, 20251.701.701.401.451.45-13.17%89,275
Apr 17, 20251.701.791.601.671.67-0.60%11,571
Apr 16, 20251.841.911.671.681.68-8.20%11,542
Apr 15, 20251.911.991.751.831.83-4.19%24,726
Apr 14, 20251.711.931.651.911.9114.03%34,005
Apr 11, 20251.751.801.601.681.68-4.29%30,902
Apr 10, 20251.871.981.741.751.75-4.89%13,674
Apr 9, 20251.832.151.721.841.840.55%32,584
Apr 8, 20251.971.971.821.831.83-3.68%29,350
Apr 7, 20251.852.111.851.901.90-11.63%36,463
Apr 4, 20251.972.241.912.152.15-1.83%33,319
Apr 3, 20252.292.292.102.192.19-4.78%51,614