Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.301
-0.099 (-7.05%)
At close: Oct 28, 2025, 4:00 PM EDT
1.310
+0.009 (0.67%)
After-hours: Oct 28, 2025, 7:45 PM EDT

Intchains Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.431.501.281.301.30-7.07%261,581
Oct 27, 20251.441.551.371.401.40-0.71%158,468
Oct 24, 20251.511.511.401.411.41-4.08%89,731
Oct 23, 20251.521.551.431.471.47-0.68%56,283
Oct 22, 20251.601.601.451.481.48-5.13%67,919
Oct 21, 20251.601.611.551.561.56-1.27%32,007
Oct 20, 20251.561.611.511.581.586.04%89,386
Oct 17, 20251.591.601.461.491.49-7.74%90,773
Oct 16, 20251.681.721.591.621.62-3.87%65,958
Oct 15, 20251.691.701.661.681.683.07%42,270
Oct 14, 20251.591.651.531.631.63-1.81%78,087
Oct 13, 20251.781.781.621.661.66-82,329
Oct 10, 20251.801.801.641.661.66-7.52%334,221
Oct 9, 20251.821.861.771.801.80-1.10%98,306
Oct 8, 20251.841.851.801.821.820.28%85,046
Oct 7, 20251.891.891.761.811.81-3.21%143,158
Oct 6, 20251.851.991.801.871.873.31%324,214
Oct 3, 20251.931.941.791.811.81-1.52%139,141
Oct 2, 20251.811.841.791.841.844.14%124,191
Oct 1, 20251.701.781.701.771.774.13%67,220
Sep 30, 20251.691.721.681.701.700.59%60,266
Sep 29, 20251.721.721.651.691.692.12%92,961
Sep 26, 20251.771.781.631.651.65-4.62%111,916
Sep 25, 20251.831.841.731.731.73-5.15%62,359
Sep 24, 20251.891.891.811.821.82-0.33%35,168
Sep 23, 20251.831.881.801.831.83-2.09%76,791
Sep 22, 20251.811.931.811.871.87-0.05%53,960
Sep 19, 20251.901.931.851.871.87-1.06%80,402
Sep 18, 20251.831.921.831.891.893.28%112,201
Sep 17, 20251.841.881.801.831.831.10%98,391
Sep 16, 20251.901.911.781.811.81-2.16%194,633
Sep 15, 20251.881.901.761.851.85-0.54%165,522
Sep 12, 20251.811.891.811.861.86-0.53%68,704
Sep 11, 20251.861.901.791.871.873.31%198,574
Sep 10, 20251.881.921.781.811.81-3.72%157,736
Sep 9, 20252.092.091.801.881.88-6.00%223,076
Sep 8, 20251.762.161.762.002.0012.99%1,148,704
Sep 5, 20251.801.801.731.771.771.14%47,979
Sep 4, 20251.781.801.741.751.75-4.37%38,577
Sep 3, 20251.821.891.771.831.830.60%88,029
Sep 2, 20251.901.911.731.821.82-4.26%175,849
Aug 29, 20252.002.001.821.901.90-3.55%59,089
Aug 28, 20251.872.001.801.971.9711.61%179,775
Aug 27, 20251.911.961.761.771.77-5.11%143,390
Aug 26, 20251.972.021.861.861.86-5.58%99,429
Aug 25, 20252.102.161.961.971.97-6.19%57,946
Aug 22, 20252.002.261.962.102.107.14%353,982
Aug 21, 20252.002.021.851.961.96-2.00%53,205
Aug 20, 20251.922.181.862.002.008.11%265,814
Aug 19, 20252.082.121.821.851.85-12.74%337,761