Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.230
-0.010 (-0.81%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.23 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 49,502 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 8,470 |
| Mar 6, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 7,314 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 5,682 |
| Mar 4, 2026 | 1.23 | 1.37 | 1.20 | 1.35 | 1.35 | 12.50% | 62,878 |
| Mar 3, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -4.00% | 48,079 |
| Mar 2, 2026 | 1.23 | 1.32 | 1.21 | 1.25 | 1.25 | -0.79% | 26,593 |
| Feb 27, 2026 | 1.23 | 1.34 | 1.23 | 1.26 | 1.26 | -5.97% | 23,076 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.23 | 1.34 | 1.34 | -2.19% | 133,805 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | 3.01% | 36,023 |
| Feb 24, 2026 | 1.33 | 1.39 | 1.28 | 1.33 | 1.33 | 1.53% | 19,095 |
| Feb 23, 2026 | 1.38 | 1.43 | 1.30 | 1.31 | 1.31 | -5.07% | 31,343 |
| Feb 20, 2026 | 1.43 | 1.50 | 1.36 | 1.38 | 1.38 | -4.17% | 51,229 |
| Feb 19, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 19,965 |
| Feb 18, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 2.76% | 9,555 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.05% | 29,761 |
| Feb 13, 2026 | 1.54 | 1.61 | 1.46 | 1.56 | 1.56 | 2.63% | 10,930 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -6.17% | 12,550 |
| Feb 11, 2026 | 1.53 | 1.68 | 1.41 | 1.62 | 1.62 | 6.58% | 49,371 |
| Feb 10, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -4.40% | 14,709 |
| Feb 9, 2026 | 1.79 | 1.79 | 1.59 | 1.59 | 1.59 | -5.36% | 6,853 |
| Feb 6, 2026 | 1.67 | 1.75 | 1.66 | 1.68 | 1.68 | 3.70% | 40,798 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.61 | 1.62 | 1.62 | -16.49% | 71,482 |
| Feb 4, 2026 | 1.98 | 2.15 | 1.76 | 1.94 | 1.94 | -0.51% | 449,449 |
| Feb 3, 2026 | 1.96 | 2.00 | 1.90 | 1.95 | 1.95 | -3.47% | 17,205 |
| Feb 2, 2026 | 1.99 | 2.02 | 1.95 | 2.02 | 2.02 | 1.00% | 14,065 |
| Jan 30, 2026 | 1.93 | 2.08 | 1.91 | 2.00 | 2.00 | 3.63% | 29,973 |
| Jan 29, 2026 | 1.98 | 1.98 | 1.84 | 1.93 | 1.93 | -3.50% | 29,948 |
| Jan 28, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | - | 7,852 |
| Jan 27, 2026 | 2.07 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 12,543 |
| Jan 26, 2026 | 2.12 | 2.15 | 2.03 | 2.06 | 2.06 | -3.74% | 12,731 |
| Jan 23, 2026 | 2.10 | 2.19 | 2.03 | 2.14 | 2.14 | - | 37,774 |
| Jan 22, 2026 | 2.14 | 2.28 | 2.12 | 2.14 | 2.14 | -1.38% | 54,422 |
| Jan 21, 2026 | 2.14 | 2.18 | 2.07 | 2.17 | 2.17 | 3.33% | 86,621 |
| Jan 20, 2026 | 1.97 | 2.15 | 1.97 | 2.10 | 2.10 | 3.45% | 268,882 |
| Jan 16, 2026 | 1.90 | 2.09 | 1.80 | 2.03 | 2.03 | 1.50% | 114,910 |
| Jan 15, 2026 | 1.98 | 2.03 | 1.94 | 2.00 | 2.00 | - | 47,007 |
| Jan 14, 2026 | 2.00 | 2.03 | 1.85 | 2.00 | 2.00 | - | 67,666 |
| Jan 13, 2026 | 1.94 | 2.07 | 1.93 | 2.00 | 2.00 | 4.71% | 203,723 |
| Jan 12, 2026 | 1.85 | 1.94 | 1.83 | 1.91 | 1.91 | 6.11% | 124,725 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 22,564 |
| Jan 8, 2026 | 1.82 | 1.86 | 1.75 | 1.79 | 1.79 | -1.65% | 101,862 |
| Jan 7, 2026 | 1.83 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 29,705 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | - | 46,796 |
| Jan 5, 2026 | 1.85 | 1.87 | 1.76 | 1.78 | 1.78 | -4.81% | 35,989 |
| Jan 2, 2026 | 1.78 | 1.92 | 1.78 | 1.87 | 1.87 | 4.47% | 21,467 |
| 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% | 69,519 |
| Dec 29, 2025 | 1.78 | 1.98 | 1.67 | 1.92 | 1.92 | 4.92% | 144,189 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -6.15% | 19,597 |