Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
4.280
+0.040 (0.94%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2024 | 4.36 | 4.67 | 4.22 | 4.64 | 4.64 | 9.69% | 244,817 |
| Oct 1, 2024 | 4.44 | 4.55 | 3.81 | 4.23 | 4.23 | -5.37% | 388,359 |
| Sep 30, 2024 | 3.89 | 4.49 | 3.21 | 4.47 | 4.47 | -5.89% | 1,687,326 |
| Sep 27, 2024 | 8.48 | 8.48 | 3.80 | 4.75 | 4.75 | -43.99% | 2,862,065 |
| Sep 26, 2024 | 9.17 | 9.56 | 8.13 | 8.48 | 8.48 | 0.83% | 180,017 |
| Sep 25, 2024 | 10.00 | 10.00 | 8.00 | 8.41 | 8.41 | -17.22% | 101,015 |
| Sep 24, 2024 | 8.62 | 10.20 | 8.30 | 10.16 | 10.16 | 15.72% | 635,862 |
| Sep 23, 2024 | 7.70 | 8.84 | 7.51 | 8.78 | 8.78 | 17.07% | 35,931 |
| Sep 20, 2024 | 7.68 | 7.73 | 7.50 | 7.50 | 7.50 | -2.22% | 15,608 |
| Sep 19, 2024 | 7.80 | 7.80 | 7.47 | 7.67 | 7.67 | -0.52% | 15,327 |
| Sep 18, 2024 | 7.69 | 7.80 | 7.53 | 7.71 | 7.71 | -0.39% | 15,755 |
| Sep 17, 2024 | 7.67 | 7.96 | 7.56 | 7.74 | 7.74 | 0.39% | 19,233 |
| Sep 16, 2024 | 7.69 | 7.76 | 7.26 | 7.71 | 7.71 | -0.26% | 16,388 |
| Sep 13, 2024 | 7.57 | 7.94 | 7.54 | 7.73 | 7.73 | 2.25% | 16,983 |
| Sep 12, 2024 | 7.51 | 7.69 | 7.51 | 7.56 | 7.56 | 0.13% | 15,389 |
| Sep 11, 2024 | 7.18 | 7.96 | 7.18 | 7.55 | 7.55 | 7.24% | 17,383 |
| Sep 10, 2024 | 6.70 | 7.09 | 6.52 | 7.04 | 7.04 | 4.61% | 15,517 |
| Sep 9, 2024 | 7.01 | 7.14 | 6.65 | 6.73 | 6.73 | 5.29% | 15,349 |
| Sep 6, 2024 | 6.86 | 6.89 | 5.84 | 6.39 | 6.39 | -6.14% | 8,227 |
| Sep 5, 2024 | 7.30 | 7.30 | 6.50 | 6.81 | 6.81 | -3.95% | 21,290 |
| Sep 4, 2024 | 7.77 | 7.77 | 7.00 | 7.09 | 7.09 | -10.14% | 28,412 |
| Sep 3, 2024 | 8.00 | 8.20 | 7.55 | 7.89 | 7.89 | 7.79% | 49,815 |
| Aug 30, 2024 | 5.75 | 8.30 | 5.75 | 7.32 | 7.32 | 28.65% | 218,073 |
| Aug 29, 2024 | 5.73 | 5.73 | 5.59 | 5.69 | 5.69 | 1.25% | 10,442 |
| Aug 28, 2024 | 5.69 | 5.86 | 5.62 | 5.62 | 5.62 | -1.49% | 15,522 |
| Aug 27, 2024 | 5.72 | 5.87 | 5.52 | 5.71 | 5.71 | -0.26% | 15,488 |
| Aug 26, 2024 | 5.75 | 5.87 | 5.62 | 5.72 | 5.72 | 0.18% | 15,686 |
| Aug 23, 2024 | 5.70 | 5.89 | 5.70 | 5.71 | 5.71 | -0.35% | 17,577 |
| Aug 22, 2024 | 5.80 | 5.80 | 5.65 | 5.73 | 5.73 | 1.96% | 15,585 |
| Aug 21, 2024 | 5.62 | 5.73 | 5.62 | 5.62 | 5.62 | -0.53% | 10,548 |
| Aug 20, 2024 | 6.03 | 6.10 | 5.65 | 5.65 | 5.65 | -3.25% | 23,347 |
| Aug 19, 2024 | 6.01 | 6.15 | 5.76 | 5.84 | 5.84 | -2.67% | 25,280 |
| Aug 16, 2024 | 8.00 | 8.00 | 5.74 | 6.00 | 6.00 | 4.53% | 61,857 |
| Aug 15, 2024 | 5.45 | 5.74 | 5.39 | 5.74 | 5.74 | 5.71% | 24,852 |
| Aug 14, 2024 | 5.61 | 5.80 | 5.43 | 5.43 | 5.43 | -4.74% | 21,881 |
| Aug 13, 2024 | 5.60 | 5.85 | 5.60 | 5.70 | 5.70 | 3.64% | 21,176 |
| Aug 12, 2024 | 5.50 | 5.76 | 5.50 | 5.50 | 5.50 | -0.54% | 10,886 |
| Aug 9, 2024 | 5.66 | 6.14 | 5.53 | 5.53 | 5.53 | -4.16% | 20,678 |
| Aug 8, 2024 | 5.92 | 6.55 | 5.62 | 5.77 | 5.77 | -3.19% | 43,084 |
| Aug 7, 2024 | 5.98 | 6.31 | 5.85 | 5.96 | 5.96 | 0.34% | 20,181 |
| Aug 6, 2024 | 5.82 | 6.19 | 5.70 | 5.94 | 5.94 | 1.28% | 20,330 |
| Aug 5, 2024 | 6.30 | 6.30 | 5.82 | 5.87 | 5.87 | -8.79% | 8,337 |
| Aug 2, 2024 | 7.40 | 7.64 | 6.43 | 6.43 | 6.43 | -12.40% | 21,510 |
| Aug 1, 2024 | 7.43 | 7.67 | 7.27 | 7.34 | 7.34 | 2.09% | 30,745 |
| Jul 31, 2024 | 7.40 | 7.50 | 7.15 | 7.19 | 7.19 | -2.44% | 25,404 |
| Jul 30, 2024 | 7.55 | 7.60 | 7.11 | 7.37 | 7.37 | -0.67% | 30,176 |
| Jul 29, 2024 | 7.60 | 7.73 | 7.42 | 7.42 | 7.42 | -2.24% | 22,211 |
| Jul 26, 2024 | 7.43 | 7.79 | 7.41 | 7.59 | 7.59 | 1.07% | 20,708 |
| Jul 25, 2024 | 7.90 | 7.90 | 7.46 | 7.51 | 7.51 | -1.51% | 20,300 |
| Jul 24, 2024 | 7.96 | 8.02 | 7.61 | 7.63 | 7.63 | -4.09% | 21,735 |
| Jul 23, 2024 | 7.98 | 7.98 | 7.90 | 7.95 | 7.95 | -0.50% | 20,012 |
| Jul 22, 2024 | 8.00 | 8.01 | 7.95 | 7.99 | 7.99 | -0.12% | 20,147 |
| Jul 19, 2024 | 8.26 | 8.31 | 8.00 | 8.00 | 8.00 | -3.03% | 30,974 |
| Jul 18, 2024 | 8.73 | 9.03 | 8.25 | 8.25 | 8.25 | -5.17% | 30,227 |
| Jul 17, 2024 | 8.23 | 8.79 | 8.23 | 8.70 | 8.70 | 5.71% | 30,421 |
| Jul 16, 2024 | 7.55 | 8.23 | 7.46 | 8.23 | 8.23 | 9.01% | 30,695 |
| Jul 15, 2024 | 7.47 | 7.64 | 7.38 | 7.55 | 7.55 | 0.69% | 46,910 |
| Jul 12, 2024 | 7.47 | 7.74 | 7.43 | 7.50 | 7.50 | -1.60% | 32,682 |
| Jul 11, 2024 | 7.60 | 7.72 | 7.40 | 7.62 | 7.62 | 0.53% | 31,115 |
| Jul 10, 2024 | 7.78 | 7.88 | 7.47 | 7.58 | 7.58 | -2.70% | 35,139 |
| Jul 9, 2024 | 7.70 | 7.85 | 7.66 | 7.79 | 7.79 | -0.13% | 34,018 |
| Jul 8, 2024 | 7.85 | 7.85 | 7.67 | 7.80 | 7.80 | -2.01% | 33,726 |
| Jul 5, 2024 | 7.96 | 8.00 | 7.70 | 7.96 | 7.96 | - | 45,845 |
| Jul 3, 2024 | 7.75 | 8.08 | 7.75 | 7.96 | 7.96 | 0.70% | 40,831 |
| Jul 2, 2024 | 7.90 | 8.06 | 7.90 | 7.91 | 7.91 | 0.32% | 52,008 |
| Jul 1, 2024 | 8.51 | 8.51 | 7.80 | 7.88 | 7.88 | -7.93% | 47,355 |
| Jun 28, 2024 | 8.49 | 8.60 | 8.14 | 8.56 | 8.56 | 0.82% | 62,495 |
| Jun 27, 2024 | 8.25 | 8.57 | 8.25 | 8.49 | 8.49 | 2.90% | 65,770 |
| Jun 26, 2024 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 6.93% | 66,226 |
| Jun 25, 2024 | 7.48 | 8.16 | 7.45 | 7.72 | 7.72 | 5.68% | 70,480 |
| Jun 24, 2024 | 7.09 | 7.38 | 7.07 | 7.30 | 7.30 | 3.40% | 62,892 |
| Jun 21, 2024 | 6.96 | 7.06 | 6.80 | 7.06 | 7.06 | 3.37% | 81,902 |
| Jun 20, 2024 | 6.76 | 7.01 | 6.73 | 6.83 | 6.83 | 1.79% | 58,601 |
| Jun 18, 2024 | 6.80 | 6.83 | 6.70 | 6.71 | 6.71 | -1.32% | 56,844 |
| Jun 17, 2024 | 6.60 | 6.86 | 6.60 | 6.80 | 6.80 | 1.49% | 75,329 |
| Jun 14, 2024 | 6.73 | 6.73 | 6.60 | 6.70 | 6.70 | -1.03% | 11,318 |
| Jun 13, 2024 | 6.77 | 6.77 | 6.63 | 6.77 | 6.77 | -0.73% | 11,144 |
| Jun 12, 2024 | 7.20 | 7.20 | 6.74 | 6.82 | 6.82 | -2.01% | 12,045 |
| Jun 11, 2024 | 6.60 | 6.96 | 6.60 | 6.96 | 6.96 | 5.78% | 15,758 |
| Jun 10, 2024 | 6.32 | 6.78 | 6.32 | 6.58 | 6.58 | 0.46% | 16,746 |
| Jun 7, 2024 | 7.25 | 7.25 | 6.53 | 6.55 | 6.55 | -9.66% | 8,229 |
| Jun 6, 2024 | 7.51 | 7.53 | 7.06 | 7.25 | 7.25 | -7.12% | 3,826 |
| Jun 5, 2024 | 7.83 | 7.86 | 7.58 | 7.81 | 7.81 | -4.57% | 7,368 |
| Jun 4, 2024 | 8.30 | 8.30 | 8.00 | 8.18 | 8.18 | -1.92% | 14,087 |