Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.812
+0.032 (1.80%)
Jan 7, 2026, 1:31 PM EST - Market open
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | - | -0.62% | 28,270 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | - | 46,795 |
| Jan 5, 2026 | 1.85 | 1.87 | 1.76 | 1.78 | 1.78 | -4.81% | 35,939 |
| Jan 2, 2026 | 1.78 | 1.92 | 1.78 | 1.87 | 1.87 | 4.47% | 18,653 |
| Dec 31, 2025 | 1.76 | 1.87 | 1.76 | 1.79 | 1.79 | -2.19% | 32,147 |
| Dec 30, 2025 | 1.90 | 1.98 | 1.78 | 1.83 | 1.83 | -4.69% | 69,518 |
| Dec 29, 2025 | 1.78 | 1.98 | 1.67 | 1.92 | 1.92 | 4.92% | 144,114 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -6.15% | 19,596 |
| Dec 24, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -2.50% | 40,151 |
| Dec 23, 2025 | 1.88 | 2.10 | 1.75 | 2.00 | 2.00 | 6.38% | 224,067 |
| Dec 22, 2025 | 1.80 | 1.88 | 1.70 | 1.88 | 1.88 | 4.44% | 108,267 |
| Dec 19, 2025 | 1.66 | 1.83 | 1.62 | 1.80 | 1.80 | 7.78% | 183,533 |
| Dec 18, 2025 | 1.73 | 1.76 | 1.66 | 1.67 | 1.67 | -5.65% | 16,420 |
| Dec 17, 2025 | 1.60 | 1.77 | 1.59 | 1.77 | 1.77 | 10.62% | 170,505 |
| Dec 16, 2025 | 1.60 | 1.70 | 1.54 | 1.60 | 1.60 | 4.58% | 120,143 |
| Dec 15, 2025 | 1.51 | 1.60 | 1.51 | 1.53 | 1.53 | 3.38% | 121,307 |
| Dec 12, 2025 | 1.62 | 1.65 | 1.48 | 1.48 | 1.48 | -5.73% | 25,887 |
| Dec 11, 2025 | 1.59 | 1.60 | 1.42 | 1.57 | 1.57 | -1.88% | 207,542 |
| Dec 10, 2025 | 1.68 | 1.74 | 1.57 | 1.60 | 1.60 | -8.57% | 53,832 |
| Dec 9, 2025 | 1.82 | 1.83 | 1.74 | 1.75 | 1.75 | -3.85% | 173,515 |
| Dec 8, 2025 | 1.85 | 1.89 | 1.81 | 1.82 | 1.82 | -1.09% | 74,303 |
| Dec 5, 2025 | 1.75 | 1.98 | 1.73 | 1.84 | 1.84 | -1.08% | 182,777 |
| Dec 4, 2025 | 1.79 | 1.98 | 1.76 | 1.86 | 1.86 | 4.49% | 298,180 |
| Dec 3, 2025 | 1.62 | 1.80 | 1.60 | 1.78 | 1.78 | 10.56% | 163,941 |
| Dec 2, 2025 | 1.55 | 1.69 | 1.53 | 1.61 | 1.61 | - | 57,854 |
| Dec 1, 2025 | 1.59 | 1.64 | 1.51 | 1.61 | 1.61 | 6.62% | 66,248 |
| Nov 28, 2025 | 1.60 | 1.64 | 1.40 | 1.51 | 1.51 | -9.04% | 310,239 |
| Nov 26, 2025 | 1.69 | 1.77 | 1.65 | 1.66 | 1.66 | -1.19% | 453,482 |
| Nov 25, 2025 | 1.50 | 1.69 | 1.50 | 1.68 | 1.68 | 10.53% | 497,671 |
| Nov 24, 2025 | 1.50 | 1.64 | 1.44 | 1.52 | 1.52 | 0.66% | 525,022 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.45 | 1.51 | 1.51 | -10.12% | 551,070 |
| Nov 20, 2025 | 1.60 | 1.87 | 1.58 | 1.68 | 1.68 | 6.33% | 686,089 |
| Nov 19, 2025 | 1.68 | 1.75 | 1.55 | 1.58 | 1.58 | -1.25% | 583,541 |
| Nov 18, 2025 | 1.50 | 1.80 | 1.49 | 1.60 | 1.60 | 15.11% | 1,295,861 |
| Nov 17, 2025 | 1.09 | 1.54 | 1.08 | 1.39 | 1.39 | 32.38% | 2,069,023 |
| Nov 14, 2025 | 1.00 | 1.12 | 0.93 | 1.05 | 1.05 | 3.96% | 1,164,528 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.00 | 1.01 | 1.01 | -6.48% | 1,022,238 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.02 | 1.08 | 1.08 | 3.85% | 784,650 |
| Nov 11, 2025 | 1.03 | 1.13 | 1.02 | 1.04 | 1.04 | 0.97% | 529,316 |
| Nov 10, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 6.17% | 314,182 |
| Nov 7, 2025 | 0.99 | 1.02 | 0.94 | 0.97 | 0.97 | -4.89% | 492,044 |
| Nov 6, 2025 | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -0.97% | 211,108 |
| Nov 5, 2025 | 1.03 | 1.12 | 1.02 | 1.03 | 1.03 | -3.74% | 111,993 |
| Nov 4, 2025 | 1.01 | 1.10 | 0.98 | 1.07 | 1.07 | 3.88% | 239,828 |
| Nov 3, 2025 | 1.11 | 1.19 | 1.00 | 1.03 | 1.03 | -7.21% | 198,531 |
| Oct 31, 2025 | 1.05 | 1.11 | 1.00 | 1.11 | 1.11 | 6.22% | 167,164 |
| Oct 30, 2025 | 1.14 | 1.16 | 0.98 | 1.05 | 1.05 | -10.68% | 188,482 |
| Oct 29, 2025 | 1.30 | 1.31 | 1.09 | 1.17 | 1.17 | -10.07% | 289,069 |
| Oct 28, 2025 | 1.43 | 1.50 | 1.28 | 1.30 | 1.30 | -7.07% | 261,581 |
| Oct 27, 2025 | 1.44 | 1.55 | 1.37 | 1.40 | 1.40 | -0.71% | 158,468 |