Intchains Group Limited (ICG)
NASDAQ: ICG · Real-Time Price · USD
1.301
-0.099 (-7.05%)
At close: Oct 28, 2025, 4:00 PM EDT
1.310
+0.009 (0.67%)
After-hours: Oct 28, 2025, 7:45 PM EDT
Intchains Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -4.08% | 89,731 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.43 | 1.47 | 1.47 | -0.68% | 56,283 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -5.13% | 67,919 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -1.27% | 32,007 |
| Oct 20, 2025 | 1.56 | 1.61 | 1.51 | 1.58 | 1.58 | 6.04% | 89,386 |
| Oct 17, 2025 | 1.59 | 1.60 | 1.46 | 1.49 | 1.49 | -7.74% | 90,773 |
| Oct 16, 2025 | 1.68 | 1.72 | 1.59 | 1.62 | 1.62 | -3.87% | 65,958 |
| Oct 15, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 3.07% | 42,270 |
| Oct 14, 2025 | 1.59 | 1.65 | 1.53 | 1.63 | 1.63 | -1.81% | 78,087 |
| Oct 13, 2025 | 1.78 | 1.78 | 1.62 | 1.66 | 1.66 | - | 82,329 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -7.52% | 334,221 |
| Oct 9, 2025 | 1.82 | 1.86 | 1.77 | 1.80 | 1.80 | -1.10% | 98,306 |
| Oct 8, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | 0.28% | 85,046 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | -3.21% | 143,158 |
| Oct 6, 2025 | 1.85 | 1.99 | 1.80 | 1.87 | 1.87 | 3.31% | 324,214 |
| Oct 3, 2025 | 1.93 | 1.94 | 1.79 | 1.81 | 1.81 | -1.52% | 139,141 |
| Oct 2, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 4.14% | 124,191 |
| Oct 1, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.13% | 67,220 |
| Sep 30, 2025 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 60,266 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | 2.12% | 92,961 |
| Sep 26, 2025 | 1.77 | 1.78 | 1.63 | 1.65 | 1.65 | -4.62% | 111,916 |
| Sep 25, 2025 | 1.83 | 1.84 | 1.73 | 1.73 | 1.73 | -5.15% | 62,359 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -0.33% | 35,168 |
| Sep 23, 2025 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | -2.09% | 76,791 |
| Sep 22, 2025 | 1.81 | 1.93 | 1.81 | 1.87 | 1.87 | -0.05% | 53,960 |
| Sep 19, 2025 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | -1.06% | 80,402 |
| Sep 18, 2025 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 3.28% | 112,201 |
| Sep 17, 2025 | 1.84 | 1.88 | 1.80 | 1.83 | 1.83 | 1.10% | 98,391 |
| Sep 16, 2025 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -2.16% | 194,633 |
| Sep 15, 2025 | 1.88 | 1.90 | 1.76 | 1.85 | 1.85 | -0.54% | 165,522 |
| Sep 12, 2025 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | -0.53% | 68,704 |
| Sep 11, 2025 | 1.86 | 1.90 | 1.79 | 1.87 | 1.87 | 3.31% | 198,574 |
| Sep 10, 2025 | 1.88 | 1.92 | 1.78 | 1.81 | 1.81 | -3.72% | 157,736 |
| Sep 9, 2025 | 2.09 | 2.09 | 1.80 | 1.88 | 1.88 | -6.00% | 223,076 |
| Sep 8, 2025 | 1.76 | 2.16 | 1.76 | 2.00 | 2.00 | 12.99% | 1,148,704 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | 1.14% | 47,979 |
| Sep 4, 2025 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -4.37% | 38,577 |
| Sep 3, 2025 | 1.82 | 1.89 | 1.77 | 1.83 | 1.83 | 0.60% | 88,029 |
| Sep 2, 2025 | 1.90 | 1.91 | 1.73 | 1.82 | 1.82 | -4.26% | 175,849 |
| Aug 29, 2025 | 2.00 | 2.00 | 1.82 | 1.90 | 1.90 | -3.55% | 59,089 |
| Aug 28, 2025 | 1.87 | 2.00 | 1.80 | 1.97 | 1.97 | 11.61% | 179,775 |
| Aug 27, 2025 | 1.91 | 1.96 | 1.76 | 1.77 | 1.77 | -5.11% | 143,390 |
| Aug 26, 2025 | 1.97 | 2.02 | 1.86 | 1.86 | 1.86 | -5.58% | 99,429 |
| Aug 25, 2025 | 2.10 | 2.16 | 1.96 | 1.97 | 1.97 | -6.19% | 57,946 |
| Aug 22, 2025 | 2.00 | 2.26 | 1.96 | 2.10 | 2.10 | 7.14% | 353,982 |
| Aug 21, 2025 | 2.00 | 2.02 | 1.85 | 1.96 | 1.96 | -2.00% | 53,205 |
| Aug 20, 2025 | 1.92 | 2.18 | 1.86 | 2.00 | 2.00 | 8.11% | 265,814 |
| Aug 19, 2025 | 2.08 | 2.12 | 1.82 | 1.85 | 1.85 | -12.74% | 337,761 |