Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
2.464
-0.246 (-9.09%)
Apr 1, 2025, 3:39 PM EDT - Market open
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.87 | 2.87 | 2.57 | 2.58 | - | -4.98% | 9,580 |
| Mar 31, 2025 | 2.79 | 2.89 | 2.66 | 2.71 | 2.71 | -7.51% | 32,126 |
| Mar 28, 2025 | 2.88 | 3.08 | 2.82 | 2.93 | 2.93 | -2.01% | 18,866 |
| Mar 27, 2025 | 2.85 | 3.00 | 2.81 | 2.99 | 2.99 | -5.08% | 30,184 |
| Mar 26, 2025 | 3.41 | 3.59 | 2.85 | 3.15 | 3.15 | -23.54% | 136,566 |
| Mar 25, 2025 | 4.10 | 4.13 | 3.82 | 4.12 | 4.12 | 4.30% | 15,426 |
| Mar 24, 2025 | 4.14 | 4.16 | 3.90 | 3.95 | 3.95 | -5.73% | 11,662 |
| Mar 21, 2025 | 4.00 | 4.19 | 3.86 | 4.19 | 4.19 | 2.20% | 36,401 |
| Mar 20, 2025 | 3.83 | 4.16 | 3.77 | 4.10 | 4.10 | 9.92% | 30,218 |
| Mar 19, 2025 | 3.69 | 3.85 | 3.64 | 3.73 | 3.73 | 1.63% | 12,227 |
| Mar 18, 2025 | 3.79 | 3.79 | 3.60 | 3.67 | 3.67 | -3.42% | 1,759 |
| Mar 17, 2025 | 3.67 | 3.85 | 3.67 | 3.80 | 3.80 | -1.04% | 7,217 |
| Mar 14, 2025 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | - | 9,099 |
| Mar 13, 2025 | 3.67 | 3.86 | 3.56 | 3.84 | 3.84 | 3.78% | 6,703 |
| Mar 12, 2025 | 3.77 | 3.80 | 3.60 | 3.70 | 3.70 | 1.09% | 12,845 |
| Mar 11, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -0.54% | 8,623 |
| Mar 10, 2025 | 3.80 | 4.04 | 3.62 | 3.68 | 3.68 | -9.14% | 25,046 |
| Mar 7, 2025 | 3.58 | 4.05 | 3.58 | 4.05 | 4.05 | 10.96% | 35,611 |
| Mar 6, 2025 | 3.69 | 3.70 | 3.61 | 3.65 | 3.65 | 3.69% | 13,535 |
| Mar 5, 2025 | 3.72 | 3.74 | 3.39 | 3.52 | 3.52 | 3.83% | 30,184 |
| Mar 4, 2025 | 3.41 | 3.83 | 3.31 | 3.39 | 3.39 | - | 36,102 |
| Mar 3, 2025 | 4.13 | 4.13 | 3.39 | 3.39 | 3.39 | -14.18% | 12,473 |
| Feb 28, 2025 | 3.66 | 4.00 | 3.55 | 3.95 | 3.95 | 3.13% | 42,982 |
| 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 |