Intchains Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.85	0.90	0.85	0.88	0.88	-0.28%	19,511
Aug 12, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	10,807
Aug 11, 2026	0.88	0.90	0.88	0.90	0.90	1.37%	24,914
Aug 10, 2026	0.87	0.90	0.82	0.89	0.89	1.81%	19,827
Aug 7, 2026	0.79	0.90	0.79	0.87	0.87	8.95%	65,041
Aug 6, 2026	0.84	0.86	0.77	0.80	0.80	-6.82%	26,717
Aug 5, 2026	0.82	0.86	0.82	0.86	0.86	1.06%	9,970
Aug 4, 2026	0.86	0.86	0.84	0.85	0.85	1.19%	65,705
Aug 3, 2026	0.82	0.86	0.82	0.84	0.84	3.07%	10,366
Jul 31, 2026	0.80	0.83	0.80	0.82	0.82	0.77%	28,994
Jul 30, 2026	0.83	0.83	0.80	0.81	0.81	-0.14%	6,934
Jul 29, 2026	0.76	0.89	0.76	0.81	0.81	4.41%	43,655
Jul 28, 2026	0.81	0.82	0.76	0.78	0.78	-3.05%	236,681
Jul 27, 2026	0.81	0.87	0.80	0.80	0.80	0.01%	37,813
Jul 24, 2026	0.87	0.87	0.80	0.80	0.80	-3.61%	14,385