Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
3.750
-0.080 (-2.09%)
Feb 28, 2025, 12:06 PM EST - Market open
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 3.92 | 3.92 | 3.70 | 3.83 | 3.83 | -2.30% | 15,132 |
| Feb 26, 2025 | 3.96 | 3.96 | 3.80 | 3.92 | 3.92 | 3.16% | 5,635 |
| Feb 25, 2025 | 3.85 | 3.86 | 3.50 | 3.80 | 3.80 | -4.52% | 15,470 |
| Feb 24, 2025 | 3.83 | 3.98 | 3.79 | 3.98 | 3.98 | -0.50% | 22,657 |
| Feb 21, 2025 | 3.91 | 4.00 | 3.86 | 4.00 | 4.00 | - | 15,714 |
| Feb 20, 2025 | 3.93 | 4.00 | 3.80 | 4.00 | 4.00 | 1.78% | 27,467 |
| Feb 19, 2025 | 4.17 | 4.17 | 3.93 | 3.93 | 3.93 | -5.53% | 13,694 |
| Feb 18, 2025 | 4.17 | 4.17 | 3.90 | 4.16 | 4.16 | - | 15,316 |
| Feb 14, 2025 | 4.18 | 4.18 | 3.96 | 4.16 | 4.16 | -0.72% | 18,608 |
| Feb 13, 2025 | 3.96 | 4.19 | 3.86 | 4.19 | 4.19 | 4.49% | 19,673 |
| Feb 12, 2025 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | -0.25% | 4,291 |
| Feb 11, 2025 | 3.90 | 4.11 | 3.90 | 4.02 | 4.02 | -4.29% | 8,375 |
| Feb 10, 2025 | 4.10 | 4.20 | 3.79 | 4.20 | 4.20 | 0.96% | 29,289 |
| Feb 7, 2025 | 4.16 | 4.19 | 4.05 | 4.16 | 4.16 | - | 25,489 |
| Feb 6, 2025 | 4.18 | 4.18 | 4.00 | 4.16 | 4.16 | 0.73% | 14,167 |
| Feb 5, 2025 | 4.10 | 4.13 | 4.07 | 4.13 | 4.13 | 0.73% | 10,779 |
| Feb 4, 2025 | 4.25 | 4.25 | 4.05 | 4.10 | 4.10 | -5.09% | 12,952 |
| Feb 3, 2025 | 4.08 | 4.32 | 4.01 | 4.32 | 4.32 | 3.10% | 20,842 |
| Jan 31, 2025 | 4.16 | 4.24 | 4.01 | 4.19 | 4.19 | - | 19,234 |
| Jan 30, 2025 | 4.00 | 4.19 | 3.97 | 4.19 | 4.19 | 2.44% | 11,814 |
| Jan 29, 2025 | 4.02 | 4.13 | 4.00 | 4.09 | 4.09 | -1.45% | 9,549 |
| Jan 28, 2025 | 4.07 | 4.15 | 4.00 | 4.15 | 4.15 | 1.47% | 24,547 |
| Jan 27, 2025 | 3.90 | 4.17 | 3.90 | 4.09 | 4.09 | -0.24% | 26,384 |
| Jan 24, 2025 | 4.11 | 4.36 | 4.02 | 4.10 | 4.10 | -4.21% | 42,344 |
| Jan 23, 2025 | 4.20 | 4.29 | 4.02 | 4.28 | 4.28 | 1.18% | 21,511 |
| Jan 22, 2025 | 4.15 | 4.29 | 3.98 | 4.23 | 4.23 | 1.93% | 29,462 |
| Jan 21, 2025 | 4.31 | 4.33 | 4.00 | 4.15 | 4.15 | -4.16% | 32,200 |
| Jan 17, 2025 | 4.19 | 4.36 | 3.89 | 4.33 | 4.33 | 5.87% | 108,017 |
| Jan 16, 2025 | 4.19 | 4.20 | 3.81 | 4.09 | 4.09 | -2.62% | 47,036 |
| Jan 15, 2025 | 4.30 | 4.30 | 4.09 | 4.20 | 4.20 | -1.41% | 43,755 |
| Jan 14, 2025 | 4.30 | 4.45 | 4.20 | 4.26 | 4.26 | 1.53% | 24,838 |
| Jan 13, 2025 | 4.56 | 4.56 | 4.10 | 4.20 | 4.20 | -7.98% | 157,397 |
| Jan 10, 2025 | 4.39 | 4.66 | 4.04 | 4.56 | 4.56 | 8.06% | 91,932 |
| Jan 8, 2025 | 4.13 | 4.43 | 4.06 | 4.22 | 4.22 | -2.99% | 59,041 |
| Jan 7, 2025 | 4.28 | 4.67 | 4.28 | 4.35 | 4.35 | - | 87,249 |
| Jan 6, 2025 | 4.62 | 5.20 | 4.30 | 4.35 | 4.35 | -3.55% | 204,738 |
| Jan 3, 2025 | 4.39 | 4.66 | 4.00 | 4.51 | 4.51 | 0.45% | 362,412 |
| Jan 2, 2025 | 3.80 | 7.95 | 3.63 | 4.49 | 4.49 | 36.06% | 5,901,153 |
| Dec 31, 2024 | 3.73 | 4.50 | 3.27 | 3.30 | 3.30 | -10.81% | 1,157,637 |
| Dec 30, 2024 | 9.00 | 12.04 | 2.80 | 3.70 | 3.70 | -60.34% | 1,769,106 |
| Dec 27, 2024 | 6.27 | 9.78 | 6.27 | 9.33 | 9.33 | 56.28% | 612,799 |
| Dec 26, 2024 | 6.71 | 6.71 | 5.78 | 5.97 | 5.97 | -10.63% | 38,376 |
| Dec 24, 2024 | 7.07 | 7.18 | 6.36 | 6.68 | 6.68 | -6.96% | 137,183 |
| Dec 23, 2024 | 7.36 | 8.44 | 6.29 | 7.18 | 7.18 | -18.13% | 235,047 |
| Dec 20, 2024 | 4.53 | 8.77 | 4.27 | 8.77 | 8.77 | 88.60% | 518,708 |
| Dec 19, 2024 | 4.77 | 4.80 | 4.29 | 4.65 | 4.65 | -1.06% | 83,100 |
| Dec 18, 2024 | 4.71 | 4.75 | 4.00 | 4.70 | 4.70 | -1.88% | 106,937 |
| Dec 17, 2024 | 4.99 | 5.12 | 4.70 | 4.79 | 4.79 | -4.01% | 76,561 |
| Dec 16, 2024 | 5.07 | 5.10 | 4.73 | 4.99 | 4.99 | -1.58% | 112,030 |
| Dec 13, 2024 | 5.13 | 5.15 | 4.98 | 5.07 | 5.07 | -2.50% | 55,314 |
| Dec 12, 2024 | 5.07 | 5.45 | 4.95 | 5.20 | 5.20 | -0.95% | 133,550 |
| Dec 11, 2024 | 4.88 | 5.30 | 4.88 | 5.25 | 5.25 | 5.63% | 26,096 |
| Dec 10, 2024 | 4.95 | 5.31 | 4.65 | 4.97 | 4.97 | -1.19% | 50,699 |
| Dec 9, 2024 | 5.23 | 5.31 | 4.93 | 5.03 | 5.03 | -4.55% | 95,312 |
| Dec 6, 2024 | 5.15 | 5.30 | 5.00 | 5.27 | 5.27 | 3.94% | 35,913 |
| Dec 5, 2024 | 5.29 | 5.37 | 4.94 | 5.07 | 5.07 | -0.39% | 150,171 |
| Dec 4, 2024 | 5.48 | 5.50 | 4.62 | 5.09 | 5.09 | -7.12% | 146,423 |
| Dec 3, 2024 | 4.96 | 5.74 | 4.58 | 5.48 | 5.48 | 7.24% | 262,888 |
| Dec 2, 2024 | 4.32 | 5.49 | 4.25 | 5.11 | 5.11 | 15.09% | 337,173 |
| Nov 29, 2024 | 4.30 | 4.49 | 4.30 | 4.44 | 4.44 | -1.33% | 12,457 |
| Nov 27, 2024 | 4.24 | 4.65 | 4.13 | 4.50 | 4.50 | 6.13% | 62,873 |
| Nov 26, 2024 | 4.24 | 4.30 | 4.10 | 4.24 | 4.24 | -1.62% | 46,543 |
| Nov 25, 2024 | 4.29 | 4.40 | 4.11 | 4.31 | 4.31 | 0.63% | 55,050 |
| Nov 22, 2024 | 4.13 | 4.34 | 4.11 | 4.28 | 4.28 | 3.70% | 18,734 |
| Nov 21, 2024 | 4.37 | 4.40 | 4.11 | 4.13 | 4.13 | -4.40% | 54,663 |
| Nov 20, 2024 | 4.24 | 4.40 | 4.24 | 4.32 | 4.32 | 1.65% | 28,290 |
| Nov 19, 2024 | 4.15 | 4.34 | 4.10 | 4.25 | 4.25 | 3.66% | 16,844 |
| Nov 18, 2024 | 4.01 | 4.24 | 4.01 | 4.10 | 4.10 | 1.23% | 6,168 |
| Nov 15, 2024 | 4.19 | 4.19 | 4.04 | 4.05 | 4.05 | -1.22% | 25,559 |
| Nov 14, 2024 | 4.26 | 4.34 | 4.10 | 4.10 | 4.10 | -1.20% | 11,625 |
| Nov 13, 2024 | 4.22 | 4.40 | 4.15 | 4.15 | 4.15 | -1.96% | 44,796 |
| Nov 12, 2024 | 3.98 | 4.28 | 3.98 | 4.23 | 4.23 | 5.56% | 29,174 |
| Nov 11, 2024 | 4.09 | 4.10 | 3.95 | 4.01 | 4.01 | -0.25% | 24,186 |
| Nov 8, 2024 | 4.02 | 4.09 | 3.97 | 4.02 | 4.02 | 0.25% | 6,068 |
| Nov 7, 2024 | 4.02 | 4.09 | 4.01 | 4.01 | 4.01 | 0.25% | 5,279 |
| Nov 6, 2024 | 4.06 | 4.08 | 3.96 | 4.00 | 4.00 | 1.27% | 14,358 |
| Nov 5, 2024 | 3.95 | 4.11 | 3.95 | 3.95 | 3.95 | - | 11,497 |
| Nov 4, 2024 | 3.94 | 4.13 | 3.94 | 3.95 | 3.95 | -2.47% | 13,464 |
| Nov 1, 2024 | 4.01 | 4.15 | 4.01 | 4.05 | 4.05 | -1.70% | 8,934 |
| Oct 31, 2024 | 4.03 | 4.17 | 4.00 | 4.12 | 4.12 | 0.24% | 34,841 |
| Oct 30, 2024 | 4.04 | 4.14 | 4.04 | 4.11 | 4.11 | -0.72% | 15,684 |
| Oct 29, 2024 | 4.21 | 4.26 | 4.12 | 4.14 | 4.14 | -1.90% | 16,770 |
| Oct 28, 2024 | 4.11 | 4.33 | 4.11 | 4.22 | 4.22 | -1.40% | 11,305 |
| Oct 25, 2024 | 4.20 | 4.28 | 4.18 | 4.28 | 4.28 | 0.94% | 5,049 |
| Oct 24, 2024 | 4.25 | 4.25 | 4.15 | 4.24 | 4.24 | -0.93% | 6,702 |
| Oct 23, 2024 | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | 0.94% | 9,946 |
| Oct 22, 2024 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 1.92% | 7,641 |
| Oct 21, 2024 | 4.19 | 4.22 | 4.11 | 4.16 | 4.16 | -1.19% | 15,898 |
| Oct 18, 2024 | 4.28 | 4.40 | 4.20 | 4.21 | 4.21 | -2.77% | 17,516 |
| Oct 17, 2024 | 4.35 | 4.40 | 4.21 | 4.33 | 4.33 | -1.81% | 23,689 |
| Oct 16, 2024 | 4.28 | 4.44 | 4.28 | 4.41 | 4.41 | 2.56% | 18,769 |
| Oct 15, 2024 | 4.35 | 4.42 | 4.26 | 4.30 | 4.30 | -2.27% | 13,536 |
| Oct 14, 2024 | 4.24 | 4.49 | 4.24 | 4.40 | 4.40 | 2.80% | 36,329 |
| Oct 11, 2024 | 4.26 | 4.50 | 4.21 | 4.28 | 4.28 | 1.90% | 30,070 |
| Oct 10, 2024 | 4.25 | 4.30 | 4.05 | 4.20 | 4.20 | -2.33% | 41,920 |
| Oct 9, 2024 | 4.25 | 4.43 | 4.20 | 4.30 | 4.30 | - | 60,672 |
| Oct 8, 2024 | 4.34 | 4.34 | 4.15 | 4.30 | 4.30 | -0.23% | 45,560 |
| Oct 7, 2024 | 4.37 | 4.68 | 4.20 | 4.31 | 4.31 | -0.92% | 159,722 |
| Oct 4, 2024 | 4.67 | 4.67 | 4.29 | 4.35 | 4.35 | -1.58% | 154,884 |
| Oct 3, 2024 | 4.68 | 5.27 | 4.25 | 4.42 | 4.42 | -4.74% | 228,039 |