Intchains Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.37	1.52	1.37	1.49	1.49	5.67%	141,081
Oct 22, 2026	1.39	1.41	1.37	1.41	1.41	2.17%	61,032
Oct 21, 2026	1.35	1.45	1.28	1.38	1.38	-2.13%	699,282
Oct 20, 2026	1.29	1.42	1.23	1.41	1.41	6.02%	897,875
Oct 19, 2026	1.36	1.36	1.28	1.33	1.33	-2.21%	66,270
Oct 16, 2026	1.20	1.38	1.19	1.36	1.36	2.26%	629,253
Oct 15, 2026	1.28	1.43	1.26	1.33	1.33	-	1,021,291
Oct 14, 2026	1.15	1.40	1.15	1.33	1.33	8.13%	882,938
Oct 13, 2026	1.18	1.33	1.10	1.23	1.23	6.95%	408,362
Oct 12, 2026	1.05	1.29	0.96	1.15	1.15	3.61%	316,224
Oct 9, 2026	1.03	1.12	0.97	1.11	1.11	9.90%	247,284
Oct 8, 2026	0.95	1.01	0.95	1.01	1.01	-	14,442
Oct 7, 2026	1.01	1.03	1.00	1.01	1.01	-1.94%	28,007
Oct 6, 2026	0.90	1.03	0.89	1.03	1.03	8.42%	167,847
Oct 5, 2026	0.91	0.96	0.90	0.95	0.95	1.06%	16,019
Oct 2, 2026	0.95	0.95	0.88	0.94	0.94	9.28%	43,331
Oct 1, 2026	0.96	0.96	0.86	0.86	0.86	-7.51%	13,920
Sep 30, 2026	0.99	0.99	0.93	0.93	0.93	-	18,475
Sep 29, 2026	0.88	0.99	0.81	0.93	0.93	5.68%	143,917
Sep 28, 2026	0.88	0.94	0.87	0.88	0.88	-0.11%	10,511
Sep 25, 2026	0.84	0.98	0.79	0.88	0.88	6.04%	168,805
Sep 24, 2026	0.93	0.99	0.79	0.83	0.83	-16.92%	166,576
Sep 23, 2026	0.93	1.05	0.90	1.00	1.00	7.69%	66,122
Sep 22, 2026	0.97	0.97	0.93	0.93	0.93	-0.27%	21,990
Sep 21, 2026	0.96	0.99	0.86	0.93	0.93	0.58%	38,717
Sep 18, 2026	0.90	1.00	0.90	0.93	0.93	-2.55%	31,611
Sep 17, 2026	0.91	0.97	0.90	0.95	0.95	-2.07%	9,472
Sep 16, 2026	0.85	1.03	0.85	0.97	0.97	1.05%	59,989
Sep 15, 2026	0.94	0.99	0.94	0.96	0.96	-1.21%	3,710
Sep 14, 2026	0.94	0.99	0.94	0.97	0.97	0.20%	6,825
Sep 11, 2026	0.97	1.00	0.97	0.97	0.97	0.09%	10,035
Sep 10, 2026	0.95	0.98	0.95	0.97	0.97	2.00%	8,556
Sep 9, 2026	0.97	1.02	0.94	0.95	0.95	-4.03%	46,128
Sep 8, 2026	1.00	1.00	0.94	0.99	0.99	-1.01%	13,559
Sep 4, 2026	0.94	1.00	0.94	1.00	1.00	1.37%	18,381
Sep 3, 2026	0.97	1.02	0.93	0.99	0.99	5.06%	15,293
Sep 2, 2026	0.95	0.99	0.94	0.94	0.94	-2.78%	18,168
Sep 1, 2026	0.94	0.97	0.93	0.97	0.97	-3.41%	7,876
Aug 31, 2026	1.03	1.05	1.00	1.00	1.00	-2.91%	20,139
Aug 28, 2026	0.99	1.03	0.93	1.03	1.03	4.77%	19,977
Aug 27, 2026	0.91	1.02	0.88	0.98	0.98	4.70%	116,616
Aug 26, 2026	0.95	0.97	0.91	0.94	0.94	-1.09%	12,703
Aug 25, 2026	0.92	0.98	0.85	0.95	0.95	-3.13%	66,325
Aug 24, 2026	0.91	1.01	0.90	0.98	0.98	-2.97%	154,842
Aug 21, 2026	0.82	1.01	0.72	1.01	1.01	19.53%	1,797,599
Aug 20, 2026	0.92	0.95	0.64	0.85	0.85	-3.98%	1,130,474
Aug 19, 2026	0.89	0.90	0.84	0.88	0.88	-2.22%	891,541
Aug 18, 2026	0.89	0.91	0.88	0.90	0.90	0.22%	80,455
Aug 17, 2026	0.86	0.90	0.86	0.90	0.90	2.10%	6,800
Aug 14, 2026	0.89	0.90	0.85	0.88	0.88	0.23%	6,901